Is Citizens Community Bancorp, Inc. (CZWI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Citizens Community Bancorp, Inc. (CZWI) research center and poll results.
NASDAQ : CZWI
Citizens Community Bancorp, Inc.
$23.25 USD
-$0.38 (-1.61%)
- Volume
- 35.85K
- Average Volume
- 69.14K
- Market Capitalization
- $224.23M
- P/E Ratio
- 15.20
- Dividend Yield
- 0.90%
- Price Target
- $24.00
- Year High
- $24.43
- Year Low
- $14.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.79
- Current Ratio
- $454.63
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
23.03
2026-07-17
Close Price
$23.25
Vol: 35900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.24
Average
13.79
Maximum
23.03
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.03 | $23.25 | 35900 |
| 2026-07-16 | 22.93 | $23.63 | 57000 |
| 2026-07-15 | 22.80 | $23.29 | 64722 |
| 2026-07-14 | 22.68 | $22.97 | 41900 |
| 2026-07-13 | 22.61 | $23.11 | 102194 |
| 2026-07-10 | 22.49 | $23.05 | 78900 |
| 2026-07-09 | 22.35 | $23.03 | 51100 |
| 2026-07-08 | 22.22 | $22.50 | 57333 |
| 2026-07-07 | 22.13 | $23.29 | 163900 |
| 2026-07-06 | 22.00 | $23.10 | 49728 |
| 2026-07-02 | 21.87 | $23.67 | 202900 |
| 2026-07-01 | 21.71 | $23.95 | 46807 |
| 2026-06-30 | 21.58 | $23.39 | 42738 |
| 2026-06-29 | 21.42 | $23.42 | 78312 |
| 2026-06-26 | 21.26 | $23.54 | 369900 |
| 2026-06-25 | 21.12 | $22.82 | 85900 |
| 2026-06-24 | 21.01 | $22.17 | 159420 |
| 2026-06-23 | 20.94 | $22.90 | 186200 |
| 2026-06-22 | 20.81 | $22.13 | 198619 |
| 2026-06-18 | 20.73 | $21.34 | 253036 |
| 2026-06-17 | 20.69 | $21.25 | 145800 |
| 2026-06-16 | 20.64 | $21.17 | 55600 |
| 2026-06-15 | 20.61 | $20.87 | 76200 |
| 2026-06-12 | 20.59 | $21.46 | 203100 |
| 2026-06-11 | 20.57 | $20.66 | 237500 |
| 2026-06-10 | 20.58 | $20.39 | 164201 |
| 2026-06-09 | 20.61 | $20.39 | 111700 |
| 2026-06-08 | 20.65 | $20.60 | 97534 |
| 2026-06-05 | 20.69 | $20.75 | 42811 |
| 2026-06-04 | 20.70 | $20.55 | 72700 |
| 2026-06-03 | 20.73 | $20.51 | 20831 |
| 2026-06-02 | 20.76 | $21.38 | 224400 |
| 2026-06-01 | 20.73 | $20.00 | 21601 |
| 2026-05-29 | 20.78 | $20.40 | 32500 |
| 2026-05-28 | 20.79 | $20.63 | 12500 |
| 2026-05-27 | 20.80 | $20.66 | 11300 |
| 2026-05-26 | 20.83 | $20.69 | 17800 |
| 2026-05-22 | 20.84 | $20.41 | 19400 |
| 2026-05-21 | 20.85 | $20.41 | 10650 |
| 2026-05-20 | 20.85 | $20.54 | 19607 |
| 2026-05-19 | 20.85 | $20.31 | 10832 |
| 2026-05-18 | 20.86 | $20.51 | 28101 |
| 2026-05-15 | 20.87 | $20.58 | 12100 |
| 2026-05-14 | 20.87 | $20.93 | 13200 |
| 2026-05-13 | 20.84 | $20.98 | 31700 |
| 2026-05-12 | 20.81 | $21.00 | 12700 |
| 2026-05-11 | 20.79 | $21.08 | 11500 |
| 2026-05-08 | 20.77 | $21.40 | 17243 |
| 2026-05-07 | 20.73 | $21.08 | 21832 |
| 2026-05-06 | 20.71 | $21.04 | 14100 |
| 2026-05-05 | 20.70 | $21.14 | 10606 |
| 2026-05-04 | 20.67 | $20.86 | 28200 |
| 2026-05-01 | 20.63 | $20.85 | 11400 |
| 2026-04-30 | 20.60 | $20.75 | 15000 |
| 2026-04-29 | 20.57 | $20.83 | 22200 |
| 2026-04-28 | 20.52 | $21.22 | 13500 |
| 2026-04-27 | 20.43 | $20.85 | 23725 |
| 2026-04-24 | 20.36 | $20.63 | 8418 |
| 2026-04-23 | 20.29 | $20.49 | 6100 |
| 2026-04-22 | 20.24 | $20.53 | 10100 |
| 2026-04-21 | 20.20 | $20.51 | 20910 |
| 2026-04-20 | 20.14 | $20.68 | 19336 |
| 2026-04-17 | 20.06 | $20.55 | 24941 |
| 2026-04-16 | 19.97 | $20.34 | 18800 |
| 2026-04-15 | 19.88 | $20.40 | 18300 |
| 2026-04-14 | 19.79 | $20.63 | 15700 |
| 2026-04-13 | 19.69 | $20.53 | 50546 |
| 2026-04-10 | 19.58 | $20.68 | 70229 |
| 2026-04-09 | 19.44 | $20.77 | 42522 |
| 2026-04-08 | 19.31 | $20.85 | 32628 |
| 2026-04-07 | 19.18 | $20.48 | 54326 |
| 2026-04-06 | 19.05 | $20.11 | 40619 |
| 2026-04-02 | 18.93 | $20.11 | 24100 |
| 2026-04-01 | 18.82 | $20.16 | 92300 |
| 2026-03-31 | 18.72 | $19.80 | 35321 |
| 2026-03-30 | 18.62 | $19.56 | 50245 |
| 2026-03-27 | 18.53 | $19.29 | 25310 |
| 2026-03-26 | 18.44 | $19.42 | 26100 |
| 2026-03-25 | 18.38 | $19.49 | 26205 |
| 2026-03-24 | 18.31 | $19.55 | 66637 |
| 2026-03-23 | 18.22 | $19.41 | 65900 |
| 2026-03-20 | 18.15 | $19.07 | 144500 |
| 2026-03-19 | 18.11 | $18.71 | 48096 |
| 2026-03-18 | 18.10 | $18.63 | 59400 |
| 2026-03-17 | 18.09 | $18.64 | 63500 |
| 2026-03-16 | 18.09 | $18.62 | 73132 |
| 2026-03-13 | 18.10 | $18.17 | 63415 |
| 2026-03-12 | 18.11 | $18.01 | 84800 |
| 2026-03-11 | 18.15 | $18.13 | 76600 |
| 2026-03-10 | 18.18 | $18.31 | 97500 |
| 2026-03-09 | 18.22 | $17.87 | 104600 |
| 2026-03-06 | 18.28 | $17.70 | 42723 |
| 2026-03-05 | 18.35 | $17.86 | 37000 |
| 2026-03-04 | 18.40 | $18.12 | 60200 |
| 2026-03-03 | 18.42 | $17.83 | 35400 |
| 2026-03-02 | 18.46 | $17.80 | 30240 |
| 2026-02-27 | 18.47 | $17.41 | 28720 |
| 2026-02-26 | 18.50 | $18.17 | 24107 |
| 2026-02-25 | 18.48 | $18.12 | 79500 |
| 2026-02-24 | 18.48 | $17.90 | 28800 |
| 2026-02-23 | 18.49 | $17.87 | 27128 |
| 2026-02-20 | 18.50 | $18.41 | 26000 |
| 2026-02-19 | 18.51 | $18.48 | 43408 |
| 2026-02-18 | 18.51 | $18.38 | 83840 |
| 2026-02-17 | 18.49 | $18.55 | 32325 |
| 2026-02-13 | 18.49 | $18.89 | 23600 |
| 2026-02-12 | 18.45 | $18.47 | 67540 |
| 2026-02-11 | 18.44 | $18.75 | 200000 |
| 2026-02-10 | 18.39 | $18.80 | 60210 |
| 2026-02-09 | 18.36 | $19.01 | 28400 |
| 2026-02-06 | 18.32 | $19.00 | 69000 |
| 2026-02-05 | 18.28 | $19.11 | 128200 |
| 2026-02-04 | 18.20 | $18.93 | 34324 |
| 2026-02-03 | 18.14 | $18.53 | 24516 |
| 2026-02-02 | 18.10 | $18.53 | 114114 |
| 2026-01-30 | 18.04 | $18.14 | 46700 |
| 2026-01-29 | 18.03 | $18.01 | 31338 |
| 2026-01-28 | 18.02 | $17.74 | 29510 |
| 2026-01-27 | 18.03 | $18.05 | 43631 |
| 2026-01-26 | 18.03 | $18.06 | 30830 |
| 2026-01-23 | 18.03 | $18.20 | 59600 |
| 2026-01-22 | 18.02 | $18.52 | 80729 |
| 2026-01-21 | 18.00 | $18.60 | 62801 |
| 2026-01-20 | 17.99 | $17.92 | 17921 |
| 2026-01-16 | 18.02 | $18.45 | 79500 |
| 2026-01-15 | 18.02 | $18.23 | 52500 |
| 2026-01-14 | 18.03 | $18.15 | 125631 |
| 2026-01-13 | 18.05 | $17.89 | 19924 |
| 2026-01-12 | 18.07 | $18.07 | 25107 |
| 2026-01-09 | 18.08 | $18.22 | 96520 |
| 2026-01-08 | 18.08 | $18.32 | 133732 |
| 2026-01-07 | 18.05 | $17.51 | 35600 |
| 2026-01-06 | 18.06 | $17.69 | 33200 |
| 2026-01-05 | 18.07 | $17.69 | 75300 |
| 2026-01-02 | 18.08 | $17.43 | 16900 |
| 2025-12-31 | 18.09 | $17.82 | 13500 |
| 2025-12-30 | 18.06 | $17.79 | 17008 |
| 2025-12-29 | 18.04 | $18.08 | 18000 |
| 2025-12-26 | 18.00 | $17.95 | 45115 |
| 2025-12-24 | 17.96 | $18.02 | 9420 |
| 2025-12-23 | 17.92 | $18.04 | 20400 |
| 2025-12-22 | 17.86 | $18.21 | 25200 |
| 2025-12-19 | 17.79 | $18.41 | 88300 |
| 2025-12-18 | 17.70 | $18.47 | 41500 |
| 2025-12-17 | 17.59 | $18.45 | 26300 |
| 2025-12-16 | 17.49 | $18.45 | 26600 |
| 2025-12-15 | 17.38 | $18.44 | 43531 |
| 2025-12-12 | 17.30 | $18.34 | 25648 |
| 2025-12-11 | 17.23 | $18.36 | 40945 |
| 2025-12-10 | 17.14 | $18.05 | 53900 |
| 2025-12-09 | 17.06 | $17.79 | 15727 |
| 2025-12-08 | 16.98 | $17.79 | 11300 |
| 2025-12-05 | 16.90 | $17.77 | 12200 |
| 2025-12-04 | 16.82 | $17.85 | 26706 |
| 2025-12-03 | 16.75 | $17.67 | 28146 |
| 2025-12-02 | 16.67 | $17.33 | 9400 |
| 2025-12-01 | 16.61 | $17.35 | 9806 |
| 2025-11-28 | 16.52 | $17.25 | 9127 |
| 2025-11-26 | 16.44 | $17.21 | 27416 |
| 2025-11-25 | 16.37 | $17.20 | 42100 |
| 2025-11-24 | 16.30 | $16.89 | 17600 |
| 2025-11-21 | 16.25 | $16.72 | 24535 |
| 2025-11-20 | 16.21 | $16.58 | 17600 |
| 2025-11-19 | 16.17 | $16.34 | 11938 |
| 2025-11-18 | 16.14 | $16.37 | 11500 |
| 2025-11-17 | 16.09 | $16.36 | 17316 |
| 2025-11-14 | 16.05 | $16.80 | 20121 |
| 2025-11-13 | 15.97 | $16.90 | 79600 |
| 2025-11-12 | 15.88 | $16.51 | 22500 |
| 2025-11-11 | 15.85 | $16.44 | 10807 |
| 2025-11-10 | 15.83 | $16.28 | 11107 |
| 2025-11-07 | 15.81 | $16.19 | 11100 |
| 2025-11-06 | 15.78 | $16.20 | 18100 |
| 2025-11-05 | 15.76 | $16.37 | 37422 |
| 2025-11-04 | 15.74 | $16.14 | 36200 |
| 2025-11-03 | 15.73 | $16.09 | 131224 |
| 2025-10-31 | 15.72 | $15.65 | 483700 |
| 2025-10-30 | 15.73 | $15.65 | 5300 |
| 2025-10-29 | 15.74 | $15.70 | 15200 |
| 2025-10-28 | 15.75 | $15.85 | 8000 |
| 2025-10-27 | 15.76 | $15.89 | 16700 |
| 2025-10-24 | 15.77 | $15.92 | 12000 |
| 2025-10-23 | 15.79 | $15.69 | 10943 |
| 2025-10-22 | 15.82 | $15.72 | 10125 |
| 2025-10-21 | 15.86 | $15.51 | 5902 |
| 2025-10-20 | 15.90 | $15.53 | 10549 |
| 2025-10-17 | 15.95 | $15.12 | 10918 |
| 2025-10-16 | 16.03 | $15.11 | 13700 |
| 2025-10-15 | 16.10 | $15.97 | 9906 |
| 2025-10-14 | 16.12 | $16.06 | 9700 |
| 2025-10-13 | 16.12 | $15.75 | 9722 |
| 2025-10-10 | 16.15 | $15.61 | 26500 |
| 2025-10-09 | 16.19 | $15.86 | 17500 |
| 2025-10-08 | 16.23 | $15.90 | 16200 |
| 2025-10-07 | 16.25 | $15.93 | 16800 |
| 2025-10-06 | 16.27 | $15.99 | 24200 |
| 2025-10-03 | 16.30 | $15.88 | 10841 |
| 2025-10-02 | 16.33 | $15.75 | 13636 |
| 2025-10-01 | 16.37 | $15.94 | 16335 |
| 2025-09-30 | 16.39 | $16.07 | 11539 |
| 2025-09-29 | 16.41 | $16.08 | 11700 |
| 2025-09-26 | 16.43 | $16.38 | 13200 |
| 2025-09-25 | 16.43 | $16.32 | 13500 |
| 2025-09-24 | 16.44 | $16.36 | 15600 |
| 2025-09-23 | 16.44 | $16.43 | 19828 |
| 2025-09-22 | 16.43 | $16.48 | 24719 |
| 2025-09-19 | 16.42 | $16.63 | 123700 |
| 2025-09-18 | 16.38 | $16.69 | 27300 |
| 2025-09-17 | 16.34 | $16.28 | 20949 |
| 2025-09-16 | 16.32 | $16.14 | 11815 |
| 2025-09-15 | 16.30 | $16.27 | 9300 |
| 2025-09-12 | 16.27 | $16.40 | 9846 |
| 2025-09-11 | 16.24 | $16.62 | 12133 |
| 2025-09-10 | 16.21 | $16.44 | 12600 |
| 2025-09-09 | 16.18 | $16.33 | 7736 |
| 2025-09-08 | 16.11 | $16.50 | 13300 |
| 2025-09-05 | 16.04 | $16.49 | 11800 |
| 2025-09-04 | 15.97 | $16.63 | 13915 |
| 2025-09-03 | 15.89 | $16.31 | 20300 |
| 2025-09-02 | 15.83 | $16.46 | 19400 |
| 2025-08-29 | 15.76 | $16.53 | 21540 |
| 2025-08-28 | 15.68 | $16.38 | 7927 |
| 2025-08-27 | 15.60 | $16.36 | 12326 |
| 2025-08-26 | 15.52 | $16.37 | 13046 |
| 2025-08-25 | 15.44 | $16.28 | 12300 |
| 2025-08-22 | 15.36 | $16.29 | 45721 |
| 2025-08-21 | 15.29 | $15.86 | 12317 |
| 2025-08-20 | 15.23 | $15.90 | 21737 |
| 2025-08-19 | 15.19 | $15.81 | 29800 |
| 2025-08-18 | 15.15 | $15.82 | 15800 |
| 2025-08-15 | 15.11 | $15.68 | 13140 |
| 2025-08-14 | 15.07 | $15.81 | 15100 |
| 2025-08-13 | 15.03 | $15.97 | 16044 |
| 2025-08-12 | 14.98 | $15.74 | 89700 |
| 2025-08-11 | 14.94 | $15.10 | 14100 |
| 2025-08-08 | 14.94 | $15.02 | 20830 |
| 2025-08-07 | 14.94 | $14.99 | 19500 |
| 2025-08-06 | 14.95 | $15.17 | 24411 |
| 2025-08-05 | 14.95 | $15.15 | 108900 |
| 2025-08-04 | 14.94 | $14.98 | 20316 |
| 2025-08-01 | 14.97 | $14.90 | 77200 |
| 2025-07-31 | 14.96 | $14.74 | 37032 |
| 2025-07-30 | 14.95 | $14.74 | 29800 |
| 2025-07-29 | 14.90 | $14.79 | 19413 |
| 2025-07-28 | 14.86 | $14.77 | 16427 |
| 2025-07-25 | 14.80 | $14.77 | 17600 |
| 2025-07-24 | 14.74 | $14.77 | 21032 |
| 2025-07-23 | 14.66 | $15.13 | 16630 |
| 2025-07-22 | 14.57 | $15.04 | 27637 |
| 2025-07-21 | 14.47 | $14.98 | 17000 |
| 2025-07-18 | 14.38 | $14.92 | 37746 |
| 2025-07-17 | 14.29 | $15.01 | 21300 |
| 2025-07-16 | 14.21 | $14.91 | 27800 |
| 2025-07-15 | 14.15 | $14.84 | 34401 |
| 2025-07-14 | 14.09 | $15.13 | 21100 |
| 2025-07-11 | 14.05 | $15.06 | 44400 |
| 2025-07-10 | 14.01 | $15.11 | 37000 |
| 2025-07-09 | 13.97 | $15.28 | 64300 |
| 2025-07-08 | 13.91 | $14.98 | 40544 |
| 2025-07-07 | 13.87 | $15.49 | 75440 |
| 2025-07-03 | 13.80 | $14.73 | 41409 |
| 2025-07-02 | 13.77 | $14.45 | 348812 |
| 2025-07-01 | 13.77 | $13.93 | 150600 |
| 2025-06-30 | 13.80 | $13.80 | 73200 |
| 2025-06-27 | 13.85 | $13.60 | 1.1M |
| 2025-06-26 | 13.91 | $13.65 | 29000 |
| 2025-06-25 | 13.97 | $13.11 | 27600 |
| 2025-06-24 | 14.05 | $13.40 | 28800 |
| 2025-06-23 | 14.11 | $12.95 | 82900 |
| 2025-06-20 | 14.20 | $13.19 | 44937 |
| 2025-06-18 | 14.30 | $13.25 | 20512 |
| 2025-06-17 | 14.40 | $13.34 | 22200 |
| 2025-06-16 | 14.49 | $13.63 | 50600 |
| 2025-06-13 | 14.56 | $13.77 | 27300 |
| 2025-06-12 | 14.61 | $14.25 | 21241 |
| 2025-06-11 | 14.65 | $14.23 | 14835 |
| 2025-06-10 | 14.68 | $14.28 | 11806 |
| 2025-06-09 | 14.70 | $14.19 | 15216 |
| 2025-06-06 | 14.74 | $14.20 | 23919 |
| 2025-06-05 | 14.77 | $14.02 | 14338 |
| 2025-06-04 | 14.79 | $14.16 | 22700 |
| 2025-06-03 | 14.82 | $14.48 | 21300 |
| 2025-06-02 | 14.85 | $14.42 | 22900 |
| 2025-05-30 | 14.87 | $14.83 | 12100 |
| 2025-05-29 | 14.87 | $14.94 | 11025 |
| 2025-05-28 | 14.86 | $14.69 | 12200 |
| 2025-05-27 | 14.88 | $14.75 | 30745 |
| 2025-05-23 | 14.89 | $14.67 | 13000 |
| 2025-05-22 | 14.88 | $14.79 | 11929 |
| 2025-05-21 | 14.88 | $15.10 | 8800 |
| 2025-05-20 | 14.87 | $15.20 | 8000 |
| 2025-05-19 | 14.83 | $15.20 | 11646 |
| 2025-05-16 | 14.76 | $14.96 | 15600 |
| 2025-05-15 | 14.69 | $14.90 | 30900 |
| 2025-05-14 | 14.62 | $15.00 | 15117 |
| 2025-05-13 | 14.54 | $14.75 | 19100 |
| 2025-05-12 | 14.46 | $14.83 | 23700 |
| 2025-05-09 | 14.35 | $14.83 | 10237 |
| 2025-05-08 | 14.26 | $14.80 | 30200 |
| 2025-05-07 | 14.19 | $14.55 | 17600 |
| 2025-05-06 | 14.11 | $14.80 | 10900 |
| 2025-05-05 | 14.03 | $14.90 | 14128 |
| 2025-05-02 | 13.96 | $14.90 | 28900 |
| 2025-05-01 | 13.91 | $14.79 | 20000 |
| 2025-04-30 | 13.90 | $14.82 | 23348 |
| 2025-04-29 | 13.89 | $15.04 | 39437 |
| 2025-04-28 | 13.86 | $14.96 | 26400 |
| 2025-04-25 | 13.83 | $14.52 | 11100 |
| 2025-04-24 | 13.84 | $14.80 | 15546 |
| 2025-04-23 | 13.82 | $14.89 | 14800 |
| 2025-04-22 | 13.81 | $14.43 | 20600 |
| 2025-04-21 | 13.82 | $13.74 | 10112 |
| 2025-04-17 | 13.86 | $13.59 | 17400 |
| 2025-04-16 | 13.92 | $13.48 | 11536 |
| 2025-04-15 | 13.98 | $13.28 | 15242 |
| 2025-04-14 | 14.04 | $13.22 | 20410 |
| 2025-04-11 | 14.10 | $12.71 | 15618 |
| 2025-04-10 | 14.20 | $13.04 | 15611 |
| 2025-04-09 | 14.24 | $13.25 | 62000 |
| 2025-04-08 | 14.27 | $13.00 | 91300 |
| 2025-04-07 | 14.31 | $13.28 | 10330 |
| 2025-04-04 | 14.35 | $13.37 | 29200 |
| 2025-04-03 | 14.43 | $14.01 | 15200 |
| 2025-04-02 | 14.46 | $14.62 | 13000 |
| 2025-04-01 | 14.48 | $14.53 | 28800 |
| 2025-03-31 | 14.50 | $14.38 | 20500 |
| 2025-03-28 | 14.54 | $14.37 | 15337 |
| 2025-03-27 | 14.59 | $14.79 | 15714 |
| 2025-03-26 | 14.61 | $14.51 | 12627 |
| 2025-03-25 | 14.64 | $14.52 | 20200 |
| 2025-03-24 | 14.67 | $14.69 | 6530 |
| 2025-03-21 | 14.69 | $14.56 | 19200 |
| 2025-03-20 | 14.73 | $14.77 | 16300 |
| 2025-03-19 | 14.76 | $14.68 | 11600 |
| 2025-03-18 | 14.81 | $14.52 | 9700 |
| 2025-03-17 | 14.86 | $14.49 | 14200 |
| 2025-03-14 | 14.92 | $14.64 | 41505 |
| 2025-03-13 | 14.97 | $13.78 | 20800 |
| 2025-03-12 | 15.06 | $13.85 | 16700 |
| 2025-03-11 | 15.15 | $13.79 | 47414 |
| 2025-03-10 | 15.23 | $14.20 | 24300 |
| 2025-03-07 | 15.30 | $14.83 | 21400 |
| 2025-03-06 | 15.35 | $14.74 | 19211 |
| 2025-03-05 | 15.41 | $14.88 | 21028 |
| 2025-03-04 | 15.46 | $14.98 | 29500 |
| 2025-03-03 | 15.50 | $15.25 | 17014 |
| 2025-02-28 | 15.53 | $15.34 | 14500 |
| 2025-02-27 | 15.55 | $15.17 | 22409 |
| 2025-02-26 | 15.58 | $15.13 | 46736 |
| 2025-02-25 | 15.61 | $15.06 | 76100 |
| 2025-02-24 | 15.65 | $15.08 | 49800 |
| 2025-02-21 | 15.69 | $15.32 | 22500 |
| 2025-02-20 | 15.73 | $15.45 | 20742 |
| 2025-02-19 | 15.76 | $15.60 | 24700 |
| 2025-02-18 | 15.78 | $15.67 | 17938 |
| 2025-02-14 | 15.80 | $15.65 | 18700 |
| 2025-02-13 | 15.81 | $15.59 | 23128 |
| 2025-02-12 | 15.83 | $15.59 | 13719 |
| 2025-02-11 | 15.83 | $15.64 | 15300 |
| 2025-02-10 | 15.81 | $15.52 | 34700 |
| 2025-02-07 | 15.81 | $15.50 | 24600 |
| 2025-02-06 | 15.83 | $15.90 | 41919 |
| 2025-02-05 | 15.83 | $15.84 | 23714 |
| 2025-02-04 | 15.84 | $15.88 | 22100 |
| 2025-02-03 | 15.85 | $15.75 | 13900 |
| 2025-01-31 | 15.88 | $15.84 | 21000 |
| 2025-01-30 | 15.90 | $15.80 | 17947 |
| 2025-01-29 | 15.93 | $15.70 | 34438 |
| 2025-01-28 | 15.97 | $15.72 | 28600 |
| 2025-01-27 | 16.03 | $15.91 | 23200 |
| 2025-01-24 | 16.05 | $16.00 | 20900 |
| 2025-01-23 | 16.07 | $16.09 | 17200 |
| 2025-01-22 | 16.08 | $15.95 | 16200 |
| 2025-01-21 | 16.10 | $16.09 | 21900 |
| 2025-01-17 | 16.12 | $16.06 | 21900 |
| 2025-01-16 | 16.16 | $15.88 | 26100 |
| 2025-01-15 | 16.21 | $15.94 | 33126 |
| 2025-01-14 | 16.25 | $15.50 | 20724 |
| 2025-01-13 | 16.32 | $15.37 | 17415 |
| 2025-01-10 | 16.39 | $15.45 | 20300 |
| 2025-01-08 | 16.46 | $15.90 | 19600 |
| 2025-01-07 | 16.51 | $15.94 | 14933 |
| 2025-01-06 | 16.56 | $16.11 | 29000 |
| 2025-01-03 | 16.60 | $16.08 | 30901 |
| 2025-01-02 | 16.64 | $16.29 | 19539 |
| 2024-12-31 | 16.66 | $16.29 | 14308 |
| 2024-12-30 | 16.68 | $16.38 | 9400 |
| 2024-12-27 | 16.67 | $16.49 | 10905 |
| 2024-12-26 | 16.66 | $16.78 | 7900 |
| 2024-12-24 | 16.64 | $16.37 | 4344 |
| 2024-12-23 | 16.64 | $16.37 | 61029 |
| 2024-12-20 | 16.63 | $16.37 | 21110 |
| 2024-12-19 | 16.59 | $16.39 | 11145 |
| 2024-12-18 | 16.52 | $16.37 | 16449 |
| 2024-12-17 | 16.46 | $16.88 | 24600 |
| 2024-12-16 | 16.35 | $16.94 | 17403 |
| 2024-12-13 | 16.27 | $16.71 | 16400 |
| 2024-12-12 | 16.18 | $16.84 | 18412 |
| 2024-12-11 | 16.08 | $16.84 | 25714 |
| 2024-12-10 | 15.97 | $16.87 | 31731 |
| 2024-12-09 | 15.85 | $16.90 | 39500 |
| 2024-12-06 | 15.72 | $16.85 | 16028 |
| 2024-12-05 | 15.60 | $16.96 | 33720 |
| 2024-12-04 | 15.47 | $16.88 | 25800 |
| 2024-12-03 | 15.33 | $16.80 | 37600 |
| 2024-12-02 | 15.19 | $16.62 | 18865 |
| 2024-11-29 | 15.06 | $16.21 | 9800 |
| 2024-11-27 | 14.96 | $16.28 | 12500 |
| 2024-11-26 | 14.85 | $16.37 | 20206 |
| 2024-11-25 | 14.73 | $16.40 | 53349 |
| 2024-11-22 | 14.62 | $16.10 | 41217 |
| 2024-11-21 | 14.52 | $15.62 | 27011 |
| 2024-11-20 | 14.45 | $14.97 | 37741 |
| 2024-11-19 | 14.40 | $15.10 | 37915 |
| 2024-11-18 | 14.35 | $14.83 | 63000 |
| 2024-11-15 | 14.31 | $15.21 | 21200 |
| 2024-11-14 | 14.25 | $15.00 | 14114 |
| 2024-11-13 | 14.21 | $14.80 | 27325 |
| 2024-11-12 | 14.18 | $14.55 | 36100 |
| 2024-11-11 | 14.15 | $14.50 | 78900 |
| 2024-11-08 | 14.13 | $14.40 | 118600 |
| 2024-11-07 | 14.12 | $14.44 | 13002 |
| 2024-11-06 | 14.11 | $14.40 | 81539 |
| 2024-11-05 | 14.09 | $14.00 | 40640 |
| 2024-11-04 | 14.09 | $14.05 | 42528 |
| 2024-11-01 | 14.08 | $14.03 | 4400 |
| 2024-10-31 | 14.08 | $14.13 | 4119 |
| 2024-10-30 | 14.08 | $14.05 | 13528 |
| 2024-10-29 | 14.07 | $14.11 | 16327 |
| 2024-10-28 | 14.07 | $14.18 | 17000 |
| 2024-10-25 | 14.07 | $14.12 | 18119 |
| 2024-10-24 | 14.07 | $14.11 | 20312 |
| 2024-10-23 | 14.07 | $14.03 | 18036 |
| 2024-10-22 | 14.07 | $14.14 | 2226 |
| 2024-10-21 | 14.07 | $13.85 | 5200 |
| 2024-10-18 | 14.08 | $14.20 | 6400 |
| 2024-10-17 | 14.06 | $14.18 | 3500 |
| 2024-10-16 | 14.04 | $14.18 | 4945 |
| 2024-10-15 | 14.02 | $13.98 | 2200 |
| 2024-10-14 | 14.00 | $14.06 | 1900 |
| 2024-10-11 | 13.97 | $14.15 | 18133 |
| 2024-10-10 | 13.94 | $14.18 | 1130 |
| 2024-10-09 | 13.90 | $14.10 | 6931 |
| 2024-10-08 | 13.87 | $14.00 | 8700 |
| 2024-10-07 | 13.83 | $13.80 | 5100 |
| 2024-10-04 | 13.80 | $14.04 | 2230 |
| 2024-10-03 | 13.76 | $14.07 | 3927 |
| 2024-10-02 | 13.73 | $14.01 | 3000 |
| 2024-10-01 | 13.70 | $14.07 | 1200 |
| 2024-09-30 | 13.68 | $14.17 | 3320 |
| 2024-09-27 | 13.64 | $14.10 | 1644 |
| 2024-09-26 | 13.60 | $14.10 | 3900 |
| 2024-09-25 | 13.56 | $14.09 | 2000 |
| 2024-09-24 | 13.53 | $14.02 | 5441 |
| 2024-09-23 | 13.50 | $14.01 | 11600 |
| 2024-09-20 | 13.47 | $13.91 | 18700 |
| 2024-09-19 | 13.43 | $13.82 | 5040 |
| 2024-09-18 | 13.39 | $13.74 | 8400 |
| 2024-09-17 | 13.35 | $13.48 | 3000 |
| 2024-09-16 | 13.34 | $13.56 | 4500 |
| 2024-09-13 | 13.31 | $13.50 | 2826 |
| 2024-09-12 | 13.27 | $13.38 | 21046 |
| 2024-09-11 | 13.23 | $13.45 | 3705 |
| 2024-09-10 | 13.16 | $13.25 | 3304 |
| 2024-09-09 | 13.11 | $13.20 | 2800 |
| 2024-09-06 | 13.08 | $13.34 | 5000 |
| 2024-09-05 | 13.05 | $13.30 | 14300 |
| 2024-09-04 | 12.99 | $13.41 | 6009 |
| 2024-09-03 | 12.93 | $13.74 | 14202 |
| 2024-08-30 | 12.86 | $13.40 | 7344 |
| 2024-08-29 | 12.81 | $13.34 | 23100 |
| 2024-08-28 | 12.79 | $13.35 | 7102 |
| 2024-08-27 | 12.77 | $13.39 | 3100 |
| 2024-08-26 | 12.74 | $13.33 | 52818 |
| 2024-08-23 | 12.72 | $13.47 | 13700 |
| 2024-08-22 | 12.70 | $13.24 | 2300 |
| 2024-08-21 | 12.69 | $13.00 | 3148 |
| 2024-08-20 | 12.67 | $12.95 | 7900 |
| 2024-08-19 | 12.64 | $13.18 | 57443 |
| 2024-08-16 | 12.60 | $12.90 | 99000 |
| 2024-08-15 | 12.57 | $12.79 | 2612 |
| 2024-08-14 | 12.54 | $12.58 | 3845 |
| 2024-08-13 | 12.53 | $12.06 | 1700 |
| 2024-08-12 | 12.54 | $12.21 | 9800 |
| 2024-08-09 | 12.52 | $12.52 | 7800 |
| 2024-08-08 | 12.48 | $12.75 | 345 |
| 2024-08-07 | 12.41 | $12.24 | 4500 |
| 2024-08-06 | 12.36 | $12.25 | 47736 |
| 2024-08-05 | 12.30 | $12.24 | 2349 |
| 2024-08-02 | 12.24 | $12.45 | 2800 |
| 2024-08-01 | 12.19 | $12.83 | 3400 |
| 2024-07-31 | 12.11 | $12.94 | 6700 |
| 2024-07-30 | 12.03 | $12.92 | 29500 |
| 2024-07-29 | 11.95 | $12.90 | 4226 |
| 2024-07-26 | 11.88 | $13.09 | 4700 |
| 2024-07-25 | 11.80 | $13.07 | 12334 |
| 2024-07-24 | 11.73 | $12.44 | 2100 |
| 2024-07-23 | 11.68 | $12.44 | 11200 |
| 2024-07-22 | 11.62 | $12.33 | 24236 |
| 2024-07-19 | 11.58 | $12.32 | 1749 |
| 2024-07-18 | 11.53 | $12.19 | 1600 |
| 2024-07-17 | 11.49 | $12.49 | 6614 |
| 2024-07-16 | 11.43 | $12.14 | 13500 |
| 2024-07-15 | 11.40 | $11.90 | 9319 |
| 2024-07-12 | 11.37 | $11.70 | 4300 |
| 2024-07-11 | 11.33 | $11.35 | 6500 |
| 2024-07-10 | 11.31 | $11.15 | 7522 |
| 2024-07-09 | 11.31 | $11.08 | 4800 |
| 2024-07-08 | 11.32 | $11.15 | 1200 |
| 2024-07-05 | 11.32 | $11.29 | 4500 |
| 2024-07-03 | 11.31 | $11.30 | 1045 |
| 2024-07-02 | 11.29 | $11.25 | 4543 |
| 2024-07-01 | 11.29 | $11.40 | 1000 |
| 2024-06-28 | 11.31 | $11.57 | 9017 |
| 2024-06-27 | 11.29 | $11.50 | 4214 |
| 2024-06-26 | 11.30 | $11.55 | 3000 |
| 2024-06-25 | 11.29 | $11.40 | 1520 |
| 2024-06-24 | 11.28 | $11.34 | 1300 |
| 2024-06-21 | 11.28 | $11.45 | 12230 |
| 2024-06-20 | 11.27 | $11.37 | 3500 |
| 2024-06-18 | 11.27 | $11.32 | 2700 |
| 2024-06-17 | 11.28 | $11.30 | 2100 |
| 2024-06-14 | 11.28 | $11.70 | 5242 |
| 2024-06-13 | 11.27 | $11.20 | 500 |
| 2024-06-12 | 11.30 | $11.00 | 920 |
| 2024-06-11 | 11.30 | $10.91 | 12100 |
| 2024-06-10 | 11.31 | $11.20 | 32239 |
| 2024-06-07 | 11.31 | $11.26 | 1000 |
| 2024-06-06 | 11.33 | $11.17 | 1442 |
| 2024-06-05 | 11.35 | $11.07 | 41400 |
| 2024-06-04 | 11.36 | $10.91 | 2038 |
| 2024-06-03 | 11.36 | $11.25 | 1946 |
| 2024-05-31 | 11.34 | $11.64 | 2700 |
| 2024-05-30 | 11.31 | $11.32 | 7400 |
| 2024-05-29 | 11.28 | $11.58 | 26735 |
| 2024-05-28 | 11.25 | $11.35 | 1946 |
| 2024-05-24 | 11.21 | $11.30 | 1300 |
| 2024-05-23 | 11.16 | $11.39 | 5324 |
| 2024-05-22 | 11.11 | $11.15 | 4122 |
| 2024-05-21 | 11.09 | $11.41 | 1600 |
| 2024-05-20 | 11.06 | $11.41 | 1300 |
| 2024-05-17 | 11.02 | $11.41 | 1700 |
| 2024-05-16 | 11.00 | $11.50 | 3132 |
| 2024-05-15 | 10.96 | $11.71 | 2349 |
| 2024-05-14 | 10.91 | $11.07 | 5700 |
| 2024-05-13 | 10.90 | $11.07 | 28604 |
| 2024-05-10 | 10.90 | $11.30 | 4800 |
| 2024-05-09 | 10.87 | $11.60 | 3700 |
| 2024-05-08 | 10.85 | $11.51 | 3134 |
| 2024-05-07 | 10.83 | $11.27 | 5500 |
| 2024-05-06 | 10.84 | $10.95 | 7200 |
| 2024-05-03 | 10.88 | $10.88 | 10714 |
| 2024-05-02 | 10.92 | $11.00 | 1100 |
| 2024-05-01 | 10.96 | $10.81 | 4600 |
| 2024-04-30 | 11.01 | $11.00 | 3504 |
| 2024-04-29 | 11.06 | $10.39 | 3035 |
| 2024-04-26 | 11.15 | $10.36 | 4314 |
| 2024-04-25 | 11.24 | $10.48 | 1700 |
| 2024-04-24 | 11.32 | $10.75 | 3300 |
| 2024-04-23 | 11.38 | $10.81 | 4800 |
| 2024-04-22 | 11.45 | $10.53 | 8400 |
| 2024-04-19 | 11.53 | $10.97 | 6800 |
| 2024-04-18 | 11.60 | $10.68 | 6700 |
| 2024-04-17 | 11.68 | $10.86 | 17600 |
| 2024-04-16 | 11.74 | $10.79 | 2232 |
| 2024-04-15 | 11.81 | $10.99 | 17400 |
| 2024-04-12 | 11.88 | $10.85 | 5400 |
| 2024-04-11 | 11.95 | $11.07 | 14322 |
| 2024-04-10 | 12.03 | $11.08 | 6812 |
| 2024-04-09 | 12.08 | $11.60 | 2700 |
| 2024-04-08 | 12.13 | $11.74 | 11700 |
| 2024-04-05 | 12.15 | $11.73 | 6712 |
| 2024-04-04 | 12.17 | $11.80 | 2002 |
| 2024-04-03 | 12.18 | $11.72 | 9537 |
| 2024-04-02 | 12.19 | $11.95 | 6519 |
| 2024-04-01 | 12.18 | $12.19 | 9540 |
| 2024-03-28 | 12.15 | $12.15 | 6100 |
| 2024-03-27 | 12.13 | $12.15 | 27609 |
| 2024-03-26 | 12.10 | $11.95 | 16800 |
| 2024-03-25 | 12.10 | $12.20 | 30300 |
| 2024-03-22 | 12.09 | $12.19 | 30900 |
| 2024-03-21 | 12.09 | $12.30 | 44528 |
| 2024-03-20 | 12.07 | $12.20 | 24400 |
| 2024-03-19 | 12.06 | $12.20 | 161216 |
| 2024-03-18 | 12.05 | $12.20 | 221141 |
| 2024-03-15 | 12.03 | $12.25 | 264600 |
| 2024-03-14 | 11.99 | $12.33 | 185600 |
| 2024-03-13 | 11.94 | $12.61 | 165300 |
| 2024-03-12 | 11.87 | $12.20 | 21625 |
| 2024-03-11 | 11.84 | $12.47 | 56537 |
| 2024-03-08 | 11.80 | $12.22 | 49800 |
| 2024-03-07 | 11.76 | $12.06 | 25536 |
| 2024-03-06 | 11.76 | $11.98 | 73600 |
| 2024-03-05 | 11.78 | $11.94 | 17603 |
| 2024-03-04 | 11.80 | $11.86 | 37200 |
| 2024-03-01 | 11.82 | $11.55 | 18100 |
| 2024-02-29 | 11.86 | $11.66 | 9600 |
| 2024-02-28 | 11.88 | $11.62 | 6115 |
| 2024-02-27 | 11.92 | $11.96 | 6100 |
| 2024-02-26 | 11.94 | $12.04 | 9900 |
| 2024-02-23 | 11.95 | $12.07 | 11700 |
| 2024-02-22 | 11.94 | $11.95 | 4900 |
| 2024-02-21 | 11.94 | $12.02 | 9244 |
| 2024-02-20 | 11.92 | $12.01 | 32600 |
| 2024-02-16 | 11.90 | $11.70 | 14623 |
| 2024-02-15 | 11.89 | $11.63 | 7612 |
| 2024-02-14 | 11.89 | $11.32 | 5500 |
| 2024-02-13 | 11.90 | $11.18 | 8400 |
| 2024-02-12 | 11.92 | $11.53 | 38800 |
| 2024-02-09 | 11.91 | $11.62 | 3307 |
| 2024-02-08 | 11.91 | $11.58 | 4608 |
| 2024-02-07 | 11.90 | $11.98 | 39017 |
| 2024-02-06 | 11.88 | $12.28 | 4424 |
| 2024-02-05 | 11.84 | $12.35 | 7028 |
| 2024-02-02 | 11.80 | $12.40 | 3900 |
| 2024-02-01 | 11.76 | $12.29 | 29400 |
| 2024-01-31 | 11.72 | $12.14 | 11600 |
| 2024-01-30 | 11.69 | $12.44 | 16118 |
| 2024-01-29 | 11.65 | $12.31 | 10900 |
| 2024-01-26 | 11.62 | $12.17 | 4142 |
| 2024-01-25 | 11.59 | $11.88 | 4600 |
| 2024-01-24 | 11.57 | $11.89 | 4123 |
| 2024-01-23 | 11.55 | $11.63 | 6000 |
| 2024-01-22 | 11.54 | $11.74 | 5513 |
| 2024-01-19 | 11.53 | $11.49 | 9900 |
| 2024-01-18 | 11.53 | $11.57 | 1418 |
| 2024-01-17 | 11.52 | $11.55 | 2443 |
| 2024-01-16 | 11.50 | $11.55 | 9300 |
| 2024-01-12 | 11.48 | $11.42 | 8407 |
| 2024-01-11 | 11.46 | $11.45 | 5727 |
| 2024-01-10 | 11.42 | $11.53 | 9400 |
| 2024-01-09 | 11.40 | $11.50 | 9533 |
| 2024-01-08 | 11.37 | $11.52 | 3100 |
| 2024-01-05 | 11.33 | $11.52 | 11724 |
| 2024-01-04 | 11.29 | $11.52 | 13604 |
| 2024-01-03 | 11.24 | $11.54 | 6100 |
| 2024-01-02 | 11.18 | $11.55 | 21441 |
| 2023-12-29 | 11.12 | $11.71 | 2600 |
| 2023-12-28 | 11.07 | $11.69 | 3400 |
| 2023-12-27 | 11.02 | $11.55 | 13602 |
| 2023-12-26 | 10.98 | $11.50 | 18036 |
| 2023-12-22 | 10.94 | $11.40 | 8336 |
| 2023-12-21 | 10.90 | $11.50 | 400 |
| 2023-12-20 | 10.87 | $11.50 | 5900 |
| 2023-12-19 | 10.84 | $11.44 | 22009 |
| 2023-12-18 | 10.82 | $11.38 | 16819 |
| 2023-12-15 | 10.80 | $11.28 | 13900 |
| 2023-12-14 | 10.79 | $11.11 | 51947 |
| 2023-12-13 | 10.79 | $10.93 | 51229 |
| 2023-12-12 | 10.80 | $10.80 | 4400 |
| 2023-12-11 | 10.79 | $11.09 | 3613 |
| 2023-12-08 | 10.76 | $10.90 | 9800 |
| 2023-12-07 | 10.70 | $10.74 | 3500 |
| 2023-12-06 | 10.63 | $10.63 | 4221 |
| 2023-12-05 | 10.56 | $10.54 | 1700 |
| 2023-12-04 | 10.48 | $10.33 | 4826 |
| 2023-12-01 | 10.43 | $10.43 | 34721 |
| 2023-11-30 | 10.37 | $10.62 | 5900 |
| 2023-11-29 | 10.29 | $10.75 | 5300 |
| 2023-11-28 | 10.20 | $10.75 | 14102 |
| 2023-11-27 | 10.10 | $10.64 | 6200 |
| 2023-11-24 | 10.01 | $10.73 | 14243 |
| 2023-11-22 | 9.92 | $10.86 | 2100 |
| 2023-11-21 | 9.82 | $10.80 | 6100 |
| 2023-11-20 | 9.70 | $11.00 | 13900 |
| 2023-11-17 | 9.61 | $11.00 | 5100 |
| 2023-11-16 | 9.51 | $11.08 | 2619 |
| 2023-11-15 | 9.41 | $11.11 | 5200 |
| 2023-11-14 | 9.31 | $11.21 | 26500 |
| 2023-11-13 | 9.20 | $10.64 | 8300 |
| 2023-11-10 | 9.12 | $10.39 | 18800 |
| 2023-11-09 | 9.06 | $9.67 | 6602 |
| 2023-11-08 | 9.04 | $9.47 | 6500 |
| 2023-11-07 | 9.02 | $9.08 | 61708 |
| 2023-11-06 | 9.03 | $9.04 | 833 |
| 2023-11-03 | 9.04 | $9.31 | 8100 |
| 2023-11-02 | 9.04 | $9.17 | 1129 |
| 2023-11-01 | 9.05 | $9.17 | 300 |
| 2023-10-31 | 9.05 | $8.82 | 74434 |
| 2023-10-30 | 9.06 | $8.82 | 6700 |
| 2023-10-27 | 9.10 | $8.87 | 1700 |
| 2023-10-26 | 9.13 | $8.86 | 504 |
| 2023-10-25 | 9.16 | $8.90 | 7019 |
| 2023-10-24 | 9.18 | $8.47 | 2700 |
| 2023-10-23 | 9.23 | $9.04 | 3930 |
| 2023-10-20 | 9.26 | $9.15 | 3600 |
| 2023-10-19 | 9.29 | $9.09 | 500 |
| 2023-10-18 | 9.32 | $9.02 | 1500 |
| 2023-10-17 | 9.36 | $9.02 | 20600 |
| 2023-10-16 | 9.41 | $9.12 | 5000 |
| 2023-10-13 | 9.46 | $9.16 | 817 |
| 2023-10-12 | 9.52 | $9.23 | 1500 |
| 2023-10-11 | 9.56 | $9.14 | 7100 |
| 2023-10-10 | 9.61 | $9.18 | 1607 |
| 2023-10-09 | 9.65 | $9.30 | 909 |
| 2023-10-06 | 9.70 | $9.28 | 350 |
| 2023-10-05 | 9.76 | $9.28 | 27400 |
| 2023-10-04 | 9.81 | $9.16 | 12241 |
| 2023-10-03 | 9.87 | $9.16 | 5600 |
| 2023-10-02 | 9.93 | $9.49 | 1000 |
| 2023-09-29 | 9.98 | $9.60 | 1610 |
| 2023-09-28 | 10.02 | $9.39 | 600 |
| 2023-09-27 | 10.07 | $9.36 | 3342 |
| 2023-09-26 | 10.13 | $9.44 | 24700 |
| 2023-09-25 | 10.17 | $9.57 | 8000 |
| 2023-09-22 | 10.20 | $9.76 | 445 |
| 2023-09-21 | 10.23 | $9.73 | 8111 |
| 2023-09-20 | 10.26 | $9.90 | 10408 |
| 2023-09-19 | 10.27 | $9.95 | 16700 |
| 2023-09-18 | 10.28 | $10.17 | 4115 |
| 2023-09-15 | 10.28 | $10.23 | 23835 |
| 2023-09-14 | 10.28 | $10.14 | 9141 |
| 2023-09-13 | 10.28 | $10.05 | 4900 |
| 2023-09-12 | 10.28 | $10.12 | 8400 |
| 2023-09-11 | 10.29 | $10.30 | 4800 |
| 2023-09-08 | 10.28 | $10.31 | 2640 |
| 2023-09-07 | 10.27 | $10.31 | 1800 |
| 2023-09-06 | 10.26 | $10.41 | 1700 |
| 2023-09-05 | 10.25 | $10.46 | 3546 |
| 2023-09-01 | 10.25 | $10.45 | 2447 |
| 2023-08-31 | 10.24 | $10.37 | 2421 |
| 2023-08-30 | 10.23 | $10.36 | 3301 |
| 2023-08-29 | 10.22 | $10.49 | 2509 |
| 2023-08-28 | 10.21 | $10.32 | 14700 |
| 2023-08-25 | 10.20 | $10.25 | 8048 |
| 2023-08-24 | 10.20 | $10.27 | 1100 |
| 2023-08-23 | 10.20 | $10.31 | 3100 |
| 2023-08-22 | 10.21 | $10.16 | 7229 |
| 2023-08-21 | 10.20 | $10.16 | 1900 |
| 2023-08-18 | 10.19 | $10.15 | 900 |
| 2023-08-17 | 10.18 | $10.23 | 1134 |
| 2023-08-16 | 10.17 | $10.11 | 15600 |
| 2023-08-15 | 10.16 | $10.15 | 3325 |
| 2023-08-14 | 10.13 | $10.16 | 3600 |
| 2023-08-11 | 10.08 | $10.13 | 1639 |
| 2023-08-10 | 10.04 | $10.10 | 2100 |
| 2023-08-09 | 10.00 | $10.20 | 1900 |
| 2023-08-08 | 9.96 | $10.25 | 4800 |
| 2023-08-07 | 9.89 | $10.29 | 2200 |
| 2023-08-04 | 9.83 | $10.29 | 2922 |
| 2023-08-03 | 9.76 | $10.18 | 4231 |
| 2023-08-02 | 9.71 | $10.17 | 6300 |
| 2023-08-01 | 9.66 | $10.23 | 16141 |
| 2023-07-31 | 9.60 | $10.27 | 9709 |
| 2023-07-28 | 9.53 | $10.12 | 4815 |
| 2023-07-27 | 9.46 | $10.42 | 4800 |
| 2023-07-26 | 9.38 | $10.34 | 3900 |
| 2023-07-25 | 9.30 | $10.10 | 6944 |
| 2023-07-24 | 9.24 | $9.99 | 4300 |
| 2023-07-21 | 9.18 | $9.86 | 4400 |
| 2023-07-20 | 9.13 | $10.03 | 9700 |
| 2023-07-19 | 9.07 | $9.97 | 15800 |
| 2023-07-18 | 9.02 | $9.55 | 6300 |
| 2023-07-17 | 8.99 | $9.20 | 2500 |
| 2023-07-14 | 8.97 | $9.15 | 2700 |
| 2023-07-13 | 8.94 | $9.38 | 4900 |
| 2023-07-12 | 8.92 | $9.34 | 7600 |
| 2023-07-11 | 8.89 | $8.99 | 5427 |
| 2023-07-10 | 8.88 | $8.95 | 5900 |
| 2023-07-07 | 8.87 | $8.99 | 1600 |
| 2023-07-06 | 8.86 | $9.16 | 5800 |
| 2023-07-05 | 8.84 | $9.08 | 7126 |
| 2023-07-03 | 8.82 | $9.07 | 4000 |
| 2023-06-30 | 8.80 | $8.85 | 9601 |
| 2023-06-29 | 8.79 | $8.76 | 1500 |
| 2023-06-28 | 8.77 | $8.75 | 12100 |
| 2023-06-27 | 8.77 | $8.85 | 10600 |
| 2023-06-26 | 8.75 | $8.89 | 2100 |
| 2023-06-23 | 8.73 | $8.75 | 28711 |
| 2023-06-22 | 8.72 | $8.89 | 17506 |
| 2023-06-21 | 8.69 | $8.90 | 7106 |
| 2023-06-20 | 8.65 | $8.90 | 6133 |
| 2023-06-16 | 8.61 | $8.89 | 18800 |
| 2023-06-15 | 8.57 | $8.76 | 3013 |
| 2023-06-14 | 8.52 | $8.67 | 2000 |
| 2023-06-13 | 8.47 | $8.87 | 2800 |
| 2023-06-12 | 8.43 | $8.81 | 3502 |
| 2023-06-09 | 8.38 | $8.80 | 19442 |
| 2023-06-08 | 8.33 | $8.79 | 3026 |
| 2023-06-07 | 8.29 | $8.77 | 5306 |
| 2023-06-06 | 8.26 | $8.67 | 5816 |
| 2023-06-05 | 8.24 | $8.75 | 5837 |
| 2023-06-02 | 8.24 | $8.70 | 10506 |
| 2023-06-01 | 8.25 | $8.53 | 3700 |
| 2023-05-31 | 8.30 | $8.51 | 10313 |
| 2023-05-30 | 8.37 | $8.60 | 2239 |
| 2023-05-26 | 8.44 | $8.56 | 400 |
| 2023-05-25 | 8.52 | $8.49 | 5500 |
| 2023-05-24 | 8.59 | $8.53 | 85400 |
| 2023-05-23 | 8.66 | $8.20 | 9805 |
| 2023-05-22 | 8.76 | $8.15 | 9900 |
| 2023-05-19 | 8.88 | $8.17 | 15500 |
| 2023-05-18 | 9.00 | $8.02 | 6441 |
| 2023-05-17 | 9.12 | $7.75 | 20800 |
| 2023-05-16 | 9.27 | $7.76 | 13000 |
| 2023-05-15 | 9.41 | $7.94 | 3700 |
| 2023-05-12 | 9.55 | $7.92 | 9131 |
| 2023-05-11 | 9.69 | $7.85 | 6311 |
| 2023-05-10 | 9.83 | $7.99 | 12400 |
| 2023-05-09 | 9.97 | $8.02 | 28600 |
| 2023-05-08 | 10.09 | $8.41 | 8100 |
| 2023-05-05 | 10.20 | $8.76 | 11500 |
| 2023-05-04 | 10.29 | $8.76 | 24100 |
| 2023-05-03 | 10.39 | $9.65 | 3400 |
| 2023-05-02 | 10.43 | $9.80 | 5815 |
| 2023-05-01 | 10.47 | $10.08 | 5700 |
| 2023-04-28 | 10.50 | $10.08 | 4143 |
| 2023-04-27 | 10.53 | $9.97 | 8026 |
| 2023-04-26 | 10.57 | $9.85 | 23635 |
| 2023-04-25 | 10.62 | $10.34 | 2331 |
| 2023-04-24 | 10.65 | $10.47 | 1500 |
| 2023-04-21 | 10.67 | $10.48 | 5215 |
| 2023-04-20 | 10.69 | $10.60 | 15100 |
| 2023-04-19 | 10.71 | $10.63 | 20700 |
| 2023-04-18 | 10.73 | $10.60 | 6700 |
| 2023-04-17 | 10.75 | $10.71 | 5810 |
| 2023-04-14 | 10.75 | $10.70 | 4534 |
| 2023-04-13 | 10.77 | $10.70 | 3500 |
| 2023-04-12 | 10.77 | $10.69 | 2623 |
| 2023-04-11 | 10.78 | $10.56 | 1500 |
| 2023-04-10 | 10.79 | $10.56 | 2812 |
| 2023-04-06 | 10.84 | $10.65 | 8233 |
| 2023-04-05 | 10.91 | $10.58 | 4230 |
| 2023-04-04 | 11.00 | $10.56 | 18100 |
| 2023-04-03 | 11.09 | $10.62 | 3700 |
| 2023-03-31 | 11.18 | $10.61 | 18714 |
| 2023-03-30 | 11.27 | $10.66 | 12800 |
| 2023-03-29 | 11.36 | $10.87 | 10814 |
| 2023-03-28 | 11.43 | $10.86 | 6603 |
| 2023-03-27 | 11.51 | $10.86 | 2928 |
| 2023-03-24 | 11.60 | $10.82 | 6000 |
| 2023-03-23 | 11.68 | $10.93 | 9300 |
| 2023-03-22 | 11.78 | $11.02 | 9500 |
| 2023-03-21 | 11.86 | $11.08 | 5937 |
| 2023-03-20 | 11.94 | $10.90 | 1800 |
| 2023-03-17 | 12.03 | $10.75 | 21825 |
| 2023-03-16 | 12.12 | $11.09 | 9800 |
| 2023-03-15 | 12.19 | $10.80 | 28742 |
| 2023-03-14 | 12.28 | $10.87 | 7839 |
| 2023-03-13 | 12.38 | $10.65 | 21684 |
| 2023-03-10 | 12.49 | $11.66 | 39100 |
| 2023-03-09 | 12.55 | $12.02 | 16734 |
| 2023-03-08 | 12.59 | $12.39 | 5800 |
| 2023-03-07 | 12.62 | $12.35 | 2500 |
| 2023-03-06 | 12.64 | $12.46 | 7700 |
| 2023-03-03 | 12.64 | $12.38 | 7500 |
| 2023-03-02 | 12.65 | $12.40 | 3009 |
| 2023-03-01 | 12.65 | $12.36 | 7600 |
| 2023-02-28 | 12.65 | $12.48 | 6600 |
| 2023-02-27 | 12.65 | $12.55 | 4100 |
| 2023-02-24 | 12.66 | $12.55 | 7200 |
| 2023-02-23 | 12.66 | $12.74 | 3201 |
| 2023-02-22 | 12.65 | $12.72 | 1000 |
| 2023-02-21 | 12.64 | $12.63 | 4000 |
| 2023-02-17 | 12.63 | $12.78 | 3400 |
| 2023-02-16 | 12.60 | $12.54 | 33400 |
| 2023-02-15 | 12.59 | $12.43 | 25700 |
| 2023-02-14 | 12.57 | $12.65 | 1100 |
| 2023-02-13 | 12.56 | $12.84 | 3100 |
| 2023-02-10 | 12.55 | $12.90 | 2028 |
| 2023-02-09 | 12.52 | $12.80 | 3331 |
| 2023-02-08 | 12.49 | $12.90 | 2228 |
| 2023-02-07 | 12.45 | $12.89 | 12124 |
| 2023-02-06 | 12.41 | $12.70 | 4316 |
| 2023-02-03 | 12.38 | $12.54 | 14445 |
| 2023-02-02 | 12.34 | $12.51 | 16134 |
| 2023-02-01 | 12.30 | $12.45 | 4840 |
| 2023-01-31 | 12.27 | $12.41 | 14511 |
| 2023-01-30 | 12.25 | $12.50 | 7703 |
| 2023-01-27 | 12.21 | $12.65 | 1441 |
| 2023-01-26 | 12.17 | $12.70 | 4100 |
| 2023-01-25 | 12.12 | $12.46 | 6243 |
| 2023-01-24 | 12.08 | $12.60 | 9900 |
| 2023-01-23 | 12.04 | $12.25 | 2744 |
| 2023-01-20 | 12.01 | $12.28 | 7000 |
| 2023-01-19 | 11.97 | $12.36 | 2300 |
| 2023-01-18 | 11.92 | $12.10 | 6737 |
| 2023-01-17 | 11.89 | $12.36 | 938 |
| 2023-01-13 | 11.87 | $12.55 | 1104 |
| 2023-01-12 | 11.85 | $12.40 | 6400 |
| 2023-01-11 | 11.87 | $12.11 | 4904 |
| 2023-01-10 | 11.92 | $12.10 | 1018 |
| 2023-01-09 | 11.95 | $12.15 | 1600 |
| 2023-01-06 | 11.98 | $12.07 | 5642 |
| 2023-01-05 | 12.02 | $11.75 | 5500 |
| 2023-01-04 | 12.06 | $11.77 | 21325 |
| 2023-01-03 | 12.13 | $11.84 | 7300 |
| 2022-12-30 | 12.23 | $12.03 | 10400 |
| 2022-12-29 | 12.35 | $11.72 | 3600 |
| 2022-12-28 | 12.49 | $11.71 | 3900 |
| 2022-12-27 | 12.63 | $11.77 | 3717 |
| 2022-12-23 | 12.75 | $11.76 | 4128 |
| 2022-12-22 | 12.89 | $11.70 | 17500 |
| 2022-12-21 | 13.02 | $11.70 | 7400 |
| 2022-12-20 | 13.16 | $11.35 | 84700 |
| 2022-12-19 | 13.29 | $11.40 | 87439 |
| 2022-12-16 | 13.41 | $11.61 | 104800 |
| 2022-12-15 | 13.53 | $11.82 | 98600 |
| 2022-12-14 | 13.65 | $12.16 | 106042 |
| 2022-12-13 | 13.74 | $12.85 | 14641 |
| 2022-12-12 | 13.77 | $13.08 | 3500 |
| 2022-12-09 | 13.80 | $12.72 | 6839 |
| 2022-12-08 | 13.84 | $12.82 | 6100 |
| 2022-12-07 | 13.87 | $12.84 | 13326 |
| 2022-12-06 | 13.88 | $12.62 | 18433 |
| 2022-12-05 | 13.91 | $13.00 | 15200 |
| 2022-12-02 | 13.93 | $14.02 | 12012 |
| 2022-12-01 | 13.88 | $14.37 | 6929 |
| 2022-11-30 | 13.81 | $14.54 | 13300 |
| 2022-11-29 | 13.74 | $14.44 | 2132 |
| 2022-11-28 | 13.65 | $14.26 | 8700 |
| 2022-11-25 | 13.58 | $14.41 | 721 |
| 2022-11-23 | 13.49 | $14.40 | 10500 |
| 2022-11-22 | 13.38 | $14.46 | 16000 |
| 2022-11-21 | 13.27 | $14.00 | 4300 |
| 2022-11-18 | 13.18 | $13.79 | 700 |
| 2022-11-17 | 13.10 | $13.95 | 4600 |
| 2022-11-16 | 13.03 | $14.20 | 11521 |
| 2022-11-15 | 12.93 | $13.95 | 89000 |
| 2022-11-14 | 12.85 | $13.60 | 2120 |
| 2022-11-11 | 12.79 | $13.65 | 114515 |
| 2022-11-10 | 12.73 | $13.50 | 34000 |
| 2022-11-09 | 12.67 | $13.45 | 4900 |
| 2022-11-08 | 12.61 | $13.08 | 3508 |
| 2022-11-07 | 12.57 | $13.14 | 818 |
| 2022-11-04 | 12.53 | $13.39 | 11100 |
| 2022-11-03 | 12.47 | $13.03 | 6623 |
| 2022-11-02 | 12.44 | $13.04 | 300 |
| 2022-11-01 | 12.41 | $13.04 | 1500 |
| 2022-10-31 | 12.39 | $12.65 | 41237 |
| 2022-10-28 | 12.37 | $12.83 | 1800 |
| 2022-10-27 | 12.33 | $12.63 | 1220 |
| 2022-10-26 | 12.31 | $12.15 | 6400 |
| 2022-10-25 | 12.31 | $12.33 | 9236 |
| 2022-10-24 | 12.30 | $12.18 | 700 |
| 2022-10-21 | 12.31 | $12.23 | 1717 |
| 2022-10-20 | 12.32 | $12.44 | 1900 |
| 2022-10-19 | 12.33 | $12.36 | 1900 |
| 2022-10-18 | 12.34 | $12.32 | 1011 |
| 2022-10-17 | 12.35 | $12.37 | 1128 |
| 2022-10-14 | 12.38 | $12.46 | 2400 |
| 2022-10-13 | 12.40 | $12.29 | 2300 |
| 2022-10-12 | 12.41 | $12.27 | 1108 |
| 2022-10-11 | 12.42 | $12.20 | 4242 |
| 2022-10-10 | 12.44 | $12.35 | 3003 |
| 2022-10-07 | 12.46 | $12.21 | 800 |
| 2022-10-06 | 12.49 | $12.49 | 600 |
| 2022-10-05 | 12.52 | $12.36 | 1400 |
| 2022-10-04 | 12.55 | $12.60 | 2927 |
| 2022-10-03 | 12.56 | $12.27 | 1100 |
| 2022-09-30 | 12.59 | $12.17 | 3000 |
| 2022-09-29 | 12.63 | $12.19 | 3600 |
| 2022-09-28 | 12.66 | $12.10 | 9000 |
| 2022-09-27 | 12.71 | $12.11 | 7210 |
| 2022-09-26 | 12.77 | $12.39 | 5600 |
| 2022-09-23 | 12.82 | $12.40 | 10204 |
| 2022-09-22 | 12.87 | $12.67 | 4148 |
| 2022-09-21 | 12.90 | $12.54 | 6649 |
| 2022-09-20 | 12.96 | $12.54 | 4627 |
| 2022-09-19 | 13.00 | $12.93 | 10111 |
| 2022-09-16 | 13.02 | $13.00 | 32309 |
| 2022-09-15 | 13.05 | $12.48 | 2544 |
| 2022-09-14 | 13.12 | $12.36 | 8924 |
| 2022-09-13 | 13.16 | $12.56 | 3700 |
| 2022-09-12 | 13.20 | $12.73 | 25213 |
| 2022-09-09 | 13.23 | $12.90 | 2200 |
| 2022-09-08 | 13.25 | $13.01 | 300 |
| 2022-09-07 | 13.26 | $13.01 | 2000 |
| 2022-09-06 | 13.28 | $12.80 | 1839 |
| 2022-09-02 | 13.30 | $12.90 | 1611 |
| 2022-09-01 | 13.32 | $13.03 | 800 |
| 2022-08-31 | 13.33 | $12.70 | 10800 |
| 2022-08-30 | 13.35 | $13.07 | 4626 |
| 2022-08-29 | 13.36 | $13.30 | 1200 |
| 2022-08-26 | 13.34 | $13.50 | 1500 |
| 2022-08-25 | 13.31 | $13.33 | 606 |
| 2022-08-24 | 13.28 | $13.30 | 4100 |
| 2022-08-23 | 13.26 | $13.66 | 4800 |
| 2022-08-22 | 13.23 | $13.41 | 4800 |
| 2022-08-19 | 13.21 | $13.36 | 5730 |
| 2022-08-18 | 13.18 | $13.65 | 6900 |
| 2022-08-17 | 13.14 | $13.75 | 4620 |
| 2022-08-16 | 13.08 | $13.30 | 5428 |
| 2022-08-15 | 13.06 | $13.33 | 3100 |
| 2022-08-12 | 13.03 | $13.25 | 4700 |
| 2022-08-11 | 12.99 | $13.37 | 23921 |
| 2022-08-10 | 12.96 | $13.18 | 2309 |
| 2022-08-09 | 12.93 | $13.32 | 1000 |
| 2022-08-08 | 12.90 | $13.27 | 2128 |
| 2022-08-05 | 12.87 | $13.25 | 10800 |
| 2022-08-04 | 12.86 | $13.29 | 1926 |
| 2022-08-03 | 12.84 | $13.02 | 4609 |
| 2022-08-02 | 12.84 | $13.28 | 1914 |
| 2022-08-01 | 12.85 | $13.01 | 908 |
| 2022-07-29 | 12.89 | $12.95 | 1310 |
| 2022-07-28 | 12.93 | $12.69 | 1400 |
| 2022-07-27 | 12.98 | $12.90 | 1930 |
| 2022-07-26 | 13.03 | $13.10 | 1700 |
| 2022-07-25 | 13.04 | $12.85 | 3534 |
| 2022-07-22 | 13.06 | $12.85 | 300 |
| 2022-07-21 | 13.09 | $12.85 | 3536 |
| 2022-07-20 | 13.13 | $12.60 | 2722 |
| 2022-07-19 | 13.18 | $12.88 | 7704 |
| 2022-07-18 | 13.22 | $12.61 | 832 |
| 2022-07-15 | 13.24 | $12.60 | 4200 |
| 2022-07-14 | 13.27 | $12.60 | 1437 |
| 2022-07-13 | 13.27 | $12.58 | 4800 |
| 2022-07-12 | 13.28 | $12.75 | 434 |
| 2022-07-11 | 13.31 | $12.80 | 3700 |
| 2022-07-08 | 13.36 | $12.90 | 1210 |
| 2022-07-07 | 13.40 | $12.90 | 2200 |
| 2022-07-06 | 13.43 | $13.17 | 5800 |
| 2022-07-05 | 13.46 | $13.50 | 3800 |
| 2022-07-01 | 13.46 | $13.66 | 340 |
| 2022-06-30 | 13.43 | $13.83 | 2200 |
| 2022-06-29 | 13.41 | $13.68 | 3200 |
| 2022-06-28 | 13.40 | $13.83 | 16600 |
| 2022-06-27 | 13.38 | $13.30 | 2333 |
| 2022-06-24 | 13.34 | $13.29 | 3716 |
| 2022-06-23 | 13.31 | $13.46 | 1600 |
| 2022-06-22 | 13.28 | $13.75 | 12607 |
| 2022-06-21 | 13.22 | $13.57 | 11539 |
| 2022-06-17 | 13.16 | $13.56 | 8700 |
| 2022-06-16 | 13.13 | $13.10 | 9112 |
| 2022-06-15 | 13.12 | $13.08 | 5945 |
| 2022-06-14 | 13.10 | $12.61 | 6412 |
| 2022-06-13 | 13.09 | $12.89 | 4608 |
| 2022-06-10 | 13.06 | $13.39 | 6244 |
| 2022-06-09 | 13.02 | $13.69 | 7314 |
| 2022-06-08 | 12.95 | $13.65 | 1316 |
| 2022-06-07 | 12.89 | $13.66 | 4000 |
| 2022-06-06 | 12.84 | $13.71 | 1408 |
| 2022-06-03 | 12.81 | $13.48 | 400 |
| 2022-06-02 | 12.78 | $13.15 | 1135 |
| 2022-06-01 | 12.77 | $13.38 | 2204 |
| 2022-05-31 | 12.75 | $13.47 | 2900 |
| 2022-05-27 | 12.71 | $13.33 | 4900 |
| 2022-05-26 | 12.70 | $12.61 | 10244 |
| 2022-05-25 | 12.72 | $12.73 | 400 |
| 2022-05-24 | 12.74 | $12.75 | 1829 |
| 2022-05-23 | 12.76 | $12.54 | 14700 |
| 2022-05-20 | 12.82 | $12.37 | 6600 |
| 2022-05-19 | 12.89 | $12.93 | 3400 |
| 2022-05-18 | 12.96 | $12.94 | 800 |
| 2022-05-17 | 13.02 | $12.75 | 6005 |
| 2022-05-16 | 13.07 | $12.36 | 12716 |
| 2022-05-13 | 13.14 | $12.32 | 7300 |
| 2022-05-12 | 13.22 | $12.55 | 4600 |
| 2022-05-11 | 13.28 | $12.31 | 3614 |
| 2022-05-10 | 13.35 | $12.45 | 7700 |
| 2022-05-09 | 13.43 | $12.66 | 5700 |
| 2022-05-06 | 13.52 | $13.03 | 7300 |
| 2022-05-05 | 13.61 | $12.96 | 2434 |
| 2022-05-04 | 13.71 | $13.05 | 4200 |
| 2022-05-03 | 13.80 | $12.97 | 2300 |
| 2022-05-02 | 13.90 | $12.64 | 5836 |
| 2022-04-29 | 14.02 | $13.11 | 4000 |
| 2022-04-28 | 14.12 | $13.07 | 1500 |
| 2022-04-27 | 14.22 | $13.00 | 4800 |
| 2022-04-26 | 14.33 | $13.22 | 9800 |
| 2022-04-25 | 14.43 | $13.66 | 6926 |
| 2022-04-22 | 14.53 | $13.89 | 1848 |
| 2022-04-21 | 14.59 | $14.18 | 2732 |
| 2022-04-20 | 14.63 | $14.20 | 2903 |
| 2022-04-19 | 14.68 | $13.80 | 5723 |
| 2022-04-18 | 14.76 | $13.65 | 5700 |
| 2022-04-14 | 14.86 | $14.00 | 8717 |
| 2022-04-13 | 14.92 | $13.79 | 3200 |
| 2022-04-12 | 14.99 | $13.70 | 12312 |
| 2022-04-11 | 15.07 | $14.04 | 25900 |
| 2022-04-08 | 15.13 | $14.53 | 5235 |
| 2022-04-07 | 15.16 | $14.76 | 3400 |
| 2022-04-06 | 15.20 | $14.89 | 5400 |
| 2022-04-05 | 15.24 | $14.87 | 8800 |
| 2022-04-04 | 15.26 | $15.05 | 11900 |
| 2022-04-01 | 15.27 | $15.01 | 15319 |
| 2022-03-31 | 15.31 | $15.11 | 6648 |
| 2022-03-30 | 15.33 | $15.10 | 13506 |
| 2022-03-29 | 15.36 | $15.13 | 4201 |
| 2022-03-28 | 15.38 | $15.27 | 11704 |
| 2022-03-25 | 15.42 | $15.56 | 8300 |
| 2022-03-24 | 15.43 | $15.10 | 2413 |
| 2022-03-23 | 15.45 | $15.09 | 1823 |
| 2022-03-22 | 15.49 | $15.23 | 11115 |
| 2022-03-21 | 15.53 | $15.28 | 7900 |
| 2022-03-18 | 15.56 | $15.60 | 15900 |
| 2022-03-17 | 15.59 | $15.29 | 4200 |
| 2022-03-16 | 15.62 | $15.27 | 5446 |
| 2022-03-15 | 15.66 | $15.21 | 6800 |
| 2022-03-14 | 15.70 | $15.18 | 9200 |
| 2022-03-11 | 15.75 | $15.29 | 8837 |
| 2022-03-10 | 15.80 | $15.37 | 7839 |
| 2022-03-09 | 15.85 | $15.72 | 14000 |
| 2022-03-08 | 15.84 | $15.30 | 15000 |
| 2022-03-07 | 15.86 | $15.35 | 11000 |
| 2022-03-04 | 15.87 | $15.69 | 2613 |
| 2022-03-03 | 15.83 | $15.59 | 11600 |
| 2022-03-02 | 15.81 | $15.63 | 9727 |
| 2022-03-01 | 15.77 | $15.66 | 32926 |
| 2022-02-28 | 15.71 | $15.90 | 14400 |
| 2022-02-25 | 15.61 | $15.90 | 6432 |
| 2022-02-24 | 15.52 | $15.45 | 33123 |
| 2022-02-23 | 15.44 | $15.90 | 5000 |
| 2022-02-22 | 15.34 | $15.98 | 14500 |
| 2022-02-18 | 15.24 | $15.95 | 14600 |
| 2022-02-17 | 15.14 | $16.10 | 26100 |
| 2022-02-16 | 15.04 | $15.92 | 2400 |
| 2022-02-15 | 14.94 | $16.05 | 30900 |
| 2022-02-14 | 14.83 | $15.97 | 21400 |
| 2022-02-11 | 14.73 | $16.34 | 18508 |
| 2022-02-10 | 14.62 | $16.19 | 13601 |
| 2022-02-09 | 14.51 | $16.34 | 37627 |
| 2022-02-08 | 14.39 | $15.68 | 14942 |
| 2022-02-07 | 14.30 | $15.63 | 54000 |
| 2022-02-04 | 14.22 | $15.44 | 10306 |
| 2022-02-03 | 14.14 | $15.03 | 82900 |
| 2022-02-02 | 14.09 | $15.13 | 24500 |
| 2022-02-01 | 14.02 | $14.91 | 38900 |
| 2022-01-31 | 13.96 | $14.44 | 27500 |
| 2022-01-28 | 13.93 | $13.91 | 16021 |
| 2022-01-27 | 13.92 | $14.00 | 3813 |
| 2022-01-26 | 13.91 | $13.82 | 21100 |
| 2022-01-25 | 13.91 | $13.95 | 7400 |
| 2022-01-24 | 13.91 | $13.97 | 9700 |
| 2022-01-21 | 13.89 | $13.99 | 6703 |
| 2022-01-20 | 13.88 | $14.00 | 87800 |
| 2022-01-19 | 13.87 | $13.99 | 14710 |
| 2022-01-18 | 13.86 | $13.95 | 13515 |
| 2022-01-14 | 13.85 | $13.94 | 122085 |
| 2022-01-13 | 13.84 | $14.00 | 12132 |
| 2022-01-12 | 13.82 | $13.99 | 2837 |
| 2022-01-11 | 13.80 | $13.98 | 11200 |
| 2022-01-10 | 13.79 | $13.91 | 11243 |
| 2022-01-07 | 13.78 | $14.00 | 9020 |
| 2022-01-06 | 13.76 | $13.95 | 5900 |
| 2022-01-05 | 13.75 | $13.95 | 5341 |
| 2022-01-04 | 13.74 | $13.76 | 37443 |
| 2022-01-03 | 13.74 | $13.76 | 6508 |
| 2021-12-31 | 13.74 | $13.77 | 1118 |
| 2021-12-30 | 13.74 | $13.73 | 18907 |
| 2021-12-29 | 13.73 | $13.78 | 1900 |
| 2021-12-28 | 13.73 | $13.86 | 3500 |
| 2021-12-27 | 13.72 | $13.82 | 21349 |
| 2021-12-23 | 13.72 | $13.75 | 8500 |
| 2021-12-22 | 13.71 | $13.70 | 5100 |
| 2021-12-21 | 13.71 | $13.78 | 12500 |
| 2021-12-20 | 13.71 | $13.80 | 14800 |
| 2021-12-17 | 13.71 | $13.85 | 110200 |
| 2021-12-16 | 13.70 | $13.68 | 5002 |
| 2021-12-15 | 13.70 | $13.61 | 14409 |
| 2021-12-14 | 13.72 | $13.61 | 24800 |
| 2021-12-13 | 13.73 | $13.69 | 7705 |
| 2021-12-10 | 13.73 | $13.72 | 8100 |
| 2021-12-09 | 13.74 | $13.66 | 3600 |
| 2021-12-08 | 13.74 | $13.75 | 2424 |
| 2021-12-07 | 13.74 | $13.68 | 3000 |
| 2021-12-06 | 13.75 | $13.75 | 10000 |
| 2021-12-03 | 13.75 | $13.74 | 2300 |
| 2021-12-02 | 13.75 | $13.75 | 7839 |
| 2021-12-01 | 13.76 | $13.57 | 4800 |
| 2021-11-30 | 13.76 | $13.73 | 2842 |
| 2021-11-29 | 13.76 | $13.75 | 10500 |
| 2021-11-26 | 13.76 | $13.75 | 2823 |
| 2021-11-24 | 13.75 | $13.70 | 13400 |
| 2021-11-23 | 13.75 | $13.71 | 15034 |
| 2021-11-22 | 13.76 | $13.75 | 24900 |
| 2021-11-19 | 13.76 | $13.70 | 19400 |
| 2021-11-18 | 13.77 | $13.72 | 37039 |
| 2021-11-17 | 13.77 | $13.75 | 21943 |
| 2021-11-16 | 13.77 | $13.87 | 37509 |
| 2021-11-15 | 13.76 | $13.80 | 19000 |
| 2021-11-12 | 13.76 | $13.77 | 11842 |
| 2021-11-11 | 13.76 | $13.80 | 35900 |
| 2021-11-10 | 13.77 | $13.80 | 10144 |
| 2021-11-09 | 13.77 | $13.79 | 9833 |
| 2021-11-08 | 13.76 | $13.75 | 17231 |
| 2021-11-05 | 13.77 | $13.80 | 8100 |
| 2021-11-04 | 13.77 | $13.80 | 8300 |
| 2021-11-03 | 13.77 | $13.80 | 18723 |
| 2021-11-02 | 13.77 | $13.73 | 11114 |
| 2021-11-01 | 13.77 | $13.74 | 25100 |
| 2021-10-29 | 13.78 | $13.60 | 11800 |
| 2021-10-28 | 13.79 | $13.70 | 12200 |
| 2021-10-27 | 13.80 | $13.70 | 36542 |
| 2021-10-26 | 13.80 | $13.80 | 9049 |
| 2021-10-25 | 13.80 | $13.83 | 25400 |
| 2021-10-22 | 13.80 | $13.82 | 23849 |
| 2021-10-21 | 13.80 | $13.75 | 6028 |
| 2021-10-20 | 13.80 | $13.72 | 6828 |
| 2021-10-19 | 13.80 | $13.75 | 7300 |
| 2021-10-18 | 13.80 | $13.75 | 11135 |
| 2021-10-15 | 13.80 | $13.83 | 31000 |
| 2021-10-14 | 13.80 | $13.89 | 7900 |
| 2021-10-13 | 13.80 | $13.77 | 6000 |
| 2021-10-12 | 13.79 | $13.75 | 5800 |
| 2021-10-11 | 13.79 | $13.84 | 10444 |
| 2021-10-08 | 13.79 | $13.84 | 9337 |
| 2021-10-07 | 13.78 | $13.79 | 27735 |
| 2021-10-06 | 13.77 | $13.77 | 7000 |
| 2021-10-05 | 13.77 | $13.85 | 22448 |
| 2021-10-04 | 13.77 | $13.81 | 8934 |
| 2021-10-01 | 13.77 | $13.93 | 8700 |
| 2021-09-30 | 13.77 | $13.75 | 13333 |
| 2021-09-29 | 13.78 | $13.80 | 12146 |
| 2021-09-28 | 13.78 | $13.84 | 18200 |
| 2021-09-27 | 13.79 | $13.81 | 23700 |
| 2021-09-24 | 13.80 | $13.81 | 12700 |
| 2021-09-23 | 13.80 | $13.75 | 15700 |
| 2021-09-22 | 13.81 | $13.72 | 9025 |
| 2021-09-21 | 13.82 | $13.70 | 47125 |
| 2021-09-20 | 13.83 | $13.70 | 9200 |
| 2021-09-17 | 13.84 | $13.95 | 71600 |
| 2021-09-16 | 13.83 | $13.74 | 8200 |
| 2021-09-15 | 13.84 | $13.73 | 17500 |
| 2021-09-14 | 13.86 | $13.69 | 8300 |
| 2021-09-13 | 13.88 | $13.72 | 14636 |
| 2021-09-10 | 13.90 | $13.70 | 11505 |
| 2021-09-09 | 13.92 | $13.68 | 12200 |
| 2021-09-08 | 13.93 | $13.75 | 10800 |
| 2021-09-07 | 13.94 | $13.81 | 24000 |
| 2021-09-03 | 13.94 | $13.82 | 16900 |
| 2021-09-02 | 13.95 | $13.91 | 15600 |
| 2021-09-01 | 13.95 | $13.87 | 91327 |
| 2021-08-31 | 13.95 | $13.96 | 11041 |
| 2021-08-30 | 13.94 | $14.00 | 9200 |
| 2021-08-27 | 13.93 | $13.90 | 13200 |
| 2021-08-26 | 13.93 | $13.85 | 10300 |
| 2021-08-25 | 13.93 | $13.90 | 20341 |
| 2021-08-24 | 13.91 | $13.94 | 15300 |
| 2021-08-23 | 13.89 | $13.88 | 18845 |
| 2021-08-20 | 13.88 | $13.91 | 13231 |
| 2021-08-19 | 13.85 | $13.81 | 23100 |
| 2021-08-18 | 13.83 | $14.00 | 22400 |
| 2021-08-17 | 13.81 | $14.04 | 10500 |
| 2021-08-16 | 13.77 | $14.18 | 30400 |
| 2021-08-13 | 13.73 | $14.10 | 7400 |
| 2021-08-12 | 13.71 | $14.01 | 27700 |
| 2021-08-11 | 13.69 | $14.00 | 229200 |
| 2021-08-10 | 13.67 | $13.87 | 18802 |
| 2021-08-09 | 13.66 | $13.94 | 11545 |
| 2021-08-06 | 13.64 | $13.97 | 15200 |
| 2021-08-05 | 13.63 | $13.88 | 12011 |
| 2021-08-04 | 13.61 | $13.81 | 8015 |
| 2021-08-03 | 13.60 | $13.83 | 5100 |
| 2021-08-02 | 13.59 | $13.74 | 10446 |
| 2021-07-30 | 13.59 | $13.85 | 8410 |
| 2021-07-29 | 13.59 | $13.89 | 6238 |
| 2021-07-28 | 13.57 | $13.58 | 4100 |
| 2021-07-27 | 13.57 | $13.55 | 6000 |
| 2021-07-26 | 13.58 | $13.54 | 6147 |
| 2021-07-23 | 13.58 | $13.45 | 13708 |
| 2021-07-22 | 13.58 | $13.42 | 12819 |
| 2021-07-21 | 13.60 | $13.47 | 8413 |
| 2021-07-20 | 13.62 | $13.35 | 11912 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
22.83
2026-07-17
Close Price
$23.25
Vol: 35900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.59
Average
13.79
Maximum
22.83
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.83 | $23.25 | 35900 |
| 2026-07-16 | 22.79 | $23.63 | 57000 |
| 2026-07-15 | 22.70 | $23.29 | 64722 |
| 2026-07-14 | 22.64 | $22.97 | 41900 |
| 2026-07-13 | 22.60 | $23.11 | 102194 |
| 2026-07-10 | 22.55 | $23.05 | 78900 |
| 2026-07-09 | 22.50 | $23.03 | 51100 |
| 2026-07-08 | 22.44 | $22.50 | 57333 |
| 2026-07-07 | 22.44 | $23.29 | 163900 |
| 2026-07-06 | 22.35 | $23.10 | 49728 |
| 2026-07-02 | 22.27 | $23.67 | 202900 |
| 2026-07-01 | 22.12 | $23.95 | 46807 |
| 2026-06-30 | 21.93 | $23.39 | 42738 |
| 2026-06-29 | 21.77 | $23.42 | 78312 |
| 2026-06-26 | 21.60 | $23.54 | 369900 |
| 2026-06-25 | 21.40 | $22.82 | 85900 |
| 2026-06-24 | 21.25 | $22.17 | 159420 |
| 2026-06-23 | 21.15 | $22.90 | 186200 |
| 2026-06-22 | 20.97 | $22.13 | 198619 |
| 2026-06-18 | 20.84 | $21.34 | 253036 |
| 2026-06-17 | 20.79 | $21.25 | 145800 |
| 2026-06-16 | 20.74 | $21.17 | 55600 |
| 2026-06-15 | 20.70 | $20.87 | 76200 |
| 2026-06-12 | 20.68 | $21.46 | 203100 |
| 2026-06-11 | 20.60 | $20.66 | 237500 |
| 2026-06-10 | 20.59 | $20.39 | 164201 |
| 2026-06-09 | 20.61 | $20.39 | 111700 |
| 2026-06-08 | 20.64 | $20.60 | 97534 |
| 2026-06-05 | 20.64 | $20.75 | 42811 |
| 2026-06-04 | 20.63 | $20.55 | 72700 |
| 2026-06-03 | 20.64 | $20.51 | 20831 |
| 2026-06-02 | 20.65 | $21.38 | 224400 |
| 2026-06-01 | 20.57 | $20.00 | 21601 |
| 2026-05-29 | 20.63 | $20.40 | 32500 |
| 2026-05-28 | 20.66 | $20.63 | 12500 |
| 2026-05-27 | 20.66 | $20.66 | 11300 |
| 2026-05-26 | 20.66 | $20.69 | 17800 |
| 2026-05-22 | 20.66 | $20.41 | 19400 |
| 2026-05-21 | 20.68 | $20.41 | 10650 |
| 2026-05-20 | 20.71 | $20.54 | 19607 |
| 2026-05-19 | 20.73 | $20.31 | 10832 |
| 2026-05-18 | 20.77 | $20.51 | 28101 |
| 2026-05-15 | 20.80 | $20.58 | 12100 |
| 2026-05-14 | 20.83 | $20.93 | 13200 |
| 2026-05-13 | 20.81 | $20.98 | 31700 |
| 2026-05-12 | 20.80 | $21.00 | 12700 |
| 2026-05-11 | 20.78 | $21.08 | 11500 |
| 2026-05-08 | 20.74 | $21.40 | 17243 |
| 2026-05-07 | 20.67 | $21.08 | 21832 |
| 2026-05-06 | 20.63 | $21.04 | 14100 |
| 2026-05-05 | 20.59 | $21.14 | 10606 |
| 2026-05-04 | 20.53 | $20.86 | 28200 |
| 2026-05-01 | 20.50 | $20.85 | 11400 |
| 2026-04-30 | 20.46 | $20.75 | 15000 |
| 2026-04-29 | 20.43 | $20.83 | 22200 |
| 2026-04-28 | 20.39 | $21.22 | 13500 |
| 2026-04-27 | 20.30 | $20.85 | 23725 |
| 2026-04-24 | 20.24 | $20.63 | 8418 |
| 2026-04-23 | 20.20 | $20.49 | 6100 |
| 2026-04-22 | 20.17 | $20.53 | 10100 |
| 2026-04-21 | 20.13 | $20.51 | 20910 |
| 2026-04-20 | 20.09 | $20.68 | 19336 |
| 2026-04-17 | 20.03 | $20.55 | 24941 |
| 2026-04-16 | 19.97 | $20.34 | 18800 |
| 2026-04-15 | 19.93 | $20.40 | 18300 |
| 2026-04-14 | 19.88 | $20.63 | 15700 |
| 2026-04-13 | 19.80 | $20.53 | 50546 |
| 2026-04-10 | 19.73 | $20.68 | 70229 |
| 2026-04-09 | 19.63 | $20.77 | 42522 |
| 2026-04-08 | 19.51 | $20.85 | 32628 |
| 2026-04-07 | 19.37 | $20.48 | 54326 |
| 2026-04-06 | 19.25 | $20.11 | 40619 |
| 2026-04-02 | 19.16 | $20.11 | 24100 |
| 2026-04-01 | 19.06 | $20.16 | 92300 |
| 2026-03-31 | 18.94 | $19.80 | 35321 |
| 2026-03-30 | 18.85 | $19.56 | 50245 |
| 2026-03-27 | 18.78 | $19.29 | 25310 |
| 2026-03-26 | 18.72 | $19.42 | 26100 |
| 2026-03-25 | 18.65 | $19.49 | 26205 |
| 2026-03-24 | 18.56 | $19.55 | 66637 |
| 2026-03-23 | 18.46 | $19.41 | 65900 |
| 2026-03-20 | 18.36 | $19.07 | 144500 |
| 2026-03-19 | 18.28 | $18.71 | 48096 |
| 2026-03-18 | 18.24 | $18.63 | 59400 |
| 2026-03-17 | 18.20 | $18.64 | 63500 |
| 2026-03-16 | 18.15 | $18.62 | 73132 |
| 2026-03-13 | 18.10 | $18.17 | 63415 |
| 2026-03-12 | 18.09 | $18.01 | 84800 |
| 2026-03-11 | 18.10 | $18.13 | 76600 |
| 2026-03-10 | 18.10 | $18.31 | 97500 |
| 2026-03-09 | 18.08 | $17.87 | 104600 |
| 2026-03-06 | 18.10 | $17.70 | 42723 |
| 2026-03-05 | 18.14 | $17.86 | 37000 |
| 2026-03-04 | 18.17 | $18.12 | 60200 |
| 2026-03-03 | 18.18 | $17.83 | 35400 |
| 2026-03-02 | 18.21 | $17.80 | 30240 |
| 2026-02-27 | 18.26 | $17.41 | 28720 |
| 2026-02-26 | 18.35 | $18.17 | 24107 |
| 2026-02-25 | 18.37 | $18.12 | 79500 |
| 2026-02-24 | 18.39 | $17.90 | 28800 |
| 2026-02-23 | 18.44 | $17.87 | 27128 |
| 2026-02-20 | 18.50 | $18.41 | 26000 |
| 2026-02-19 | 18.51 | $18.48 | 43408 |
| 2026-02-18 | 18.52 | $18.38 | 83840 |
| 2026-02-17 | 18.53 | $18.55 | 32325 |
| 2026-02-13 | 18.53 | $18.89 | 23600 |
| 2026-02-12 | 18.49 | $18.47 | 67540 |
| 2026-02-11 | 18.50 | $18.75 | 200000 |
| 2026-02-10 | 18.47 | $18.80 | 60210 |
| 2026-02-09 | 18.43 | $19.01 | 28400 |
| 2026-02-06 | 18.37 | $19.00 | 69000 |
| 2026-02-05 | 18.31 | $19.11 | 128200 |
| 2026-02-04 | 18.22 | $18.93 | 34324 |
| 2026-02-03 | 18.15 | $18.53 | 24516 |
| 2026-02-02 | 18.11 | $18.53 | 114114 |
| 2026-01-30 | 18.06 | $18.14 | 46700 |
| 2026-01-29 | 18.06 | $18.01 | 31338 |
| 2026-01-28 | 18.06 | $17.74 | 29510 |
| 2026-01-27 | 18.09 | $18.05 | 43631 |
| 2026-01-26 | 18.10 | $18.06 | 30830 |
| 2026-01-23 | 18.10 | $18.20 | 59600 |
| 2026-01-22 | 18.09 | $18.52 | 80729 |
| 2026-01-21 | 18.05 | $18.60 | 62801 |
| 2026-01-20 | 17.99 | $17.92 | 17921 |
| 2026-01-16 | 18.00 | $18.45 | 79500 |
| 2026-01-15 | 17.95 | $18.23 | 52500 |
| 2026-01-14 | 17.92 | $18.15 | 125631 |
| 2026-01-13 | 17.90 | $17.89 | 19924 |
| 2026-01-12 | 17.90 | $18.07 | 25107 |
| 2026-01-09 | 17.88 | $18.22 | 96520 |
| 2026-01-08 | 17.84 | $18.32 | 133732 |
| 2026-01-07 | 17.79 | $17.51 | 35600 |
| 2026-01-06 | 17.82 | $17.69 | 33200 |
| 2026-01-05 | 17.84 | $17.69 | 75300 |
| 2026-01-02 | 17.85 | $17.43 | 16900 |
| 2025-12-31 | 17.90 | $17.82 | 13500 |
| 2025-12-30 | 17.91 | $17.79 | 17008 |
| 2025-12-29 | 17.92 | $18.08 | 18000 |
| 2025-12-26 | 17.90 | $17.95 | 45115 |
| 2025-12-24 | 17.90 | $18.02 | 9420 |
| 2025-12-23 | 17.88 | $18.04 | 20400 |
| 2025-12-22 | 17.87 | $18.21 | 25200 |
| 2025-12-19 | 17.83 | $18.41 | 88300 |
| 2025-12-18 | 17.77 | $18.47 | 41500 |
| 2025-12-17 | 17.69 | $18.45 | 26300 |
| 2025-12-16 | 17.62 | $18.45 | 26600 |
| 2025-12-15 | 17.53 | $18.44 | 43531 |
| 2025-12-12 | 17.43 | $18.34 | 25648 |
| 2025-12-11 | 17.34 | $18.36 | 40945 |
| 2025-12-10 | 17.23 | $18.05 | 53900 |
| 2025-12-09 | 17.14 | $17.79 | 15727 |
| 2025-12-08 | 17.07 | $17.79 | 11300 |
| 2025-12-05 | 17.00 | $17.77 | 12200 |
| 2025-12-04 | 16.92 | $17.85 | 26706 |
| 2025-12-03 | 16.82 | $17.67 | 28146 |
| 2025-12-02 | 16.73 | $17.33 | 9400 |
| 2025-12-01 | 16.67 | $17.35 | 9806 |
| 2025-11-28 | 16.59 | $17.25 | 9127 |
| 2025-11-26 | 16.52 | $17.21 | 27416 |
| 2025-11-25 | 16.45 | $17.20 | 42100 |
| 2025-11-24 | 16.37 | $16.89 | 17600 |
| 2025-11-21 | 16.32 | $16.72 | 24535 |
| 2025-11-20 | 16.28 | $16.58 | 17600 |
| 2025-11-19 | 16.24 | $16.34 | 11938 |
| 2025-11-18 | 16.23 | $16.37 | 11500 |
| 2025-11-17 | 16.22 | $16.36 | 17316 |
| 2025-11-14 | 16.21 | $16.80 | 20121 |
| 2025-11-13 | 16.14 | $16.90 | 79600 |
| 2025-11-12 | 16.06 | $16.51 | 22500 |
| 2025-11-11 | 16.02 | $16.44 | 10807 |
| 2025-11-10 | 15.97 | $16.28 | 11107 |
| 2025-11-07 | 15.94 | $16.19 | 11100 |
| 2025-11-06 | 15.91 | $16.20 | 18100 |
| 2025-11-05 | 15.88 | $16.37 | 37422 |
| 2025-11-04 | 15.83 | $16.14 | 36200 |
| 2025-11-03 | 15.80 | $16.09 | 131224 |
| 2025-10-31 | 15.77 | $15.65 | 483700 |
| 2025-10-30 | 15.78 | $15.65 | 5300 |
| 2025-10-29 | 15.79 | $15.70 | 15200 |
| 2025-10-28 | 15.80 | $15.85 | 8000 |
| 2025-10-27 | 15.80 | $15.89 | 16700 |
| 2025-10-24 | 15.79 | $15.92 | 12000 |
| 2025-10-23 | 15.78 | $15.69 | 10943 |
| 2025-10-22 | 15.78 | $15.72 | 10125 |
| 2025-10-21 | 15.79 | $15.51 | 5902 |
| 2025-10-20 | 15.82 | $15.53 | 10549 |
| 2025-10-17 | 15.85 | $15.12 | 10918 |
| 2025-10-16 | 15.93 | $15.11 | 13700 |
| 2025-10-15 | 16.02 | $15.97 | 9906 |
| 2025-10-14 | 16.02 | $16.06 | 9700 |
| 2025-10-13 | 16.02 | $15.75 | 9722 |
| 2025-10-10 | 16.04 | $15.61 | 26500 |
| 2025-10-09 | 16.09 | $15.86 | 17500 |
| 2025-10-08 | 16.11 | $15.90 | 16200 |
| 2025-10-07 | 16.14 | $15.93 | 16800 |
| 2025-10-06 | 16.16 | $15.99 | 24200 |
| 2025-10-03 | 16.17 | $15.88 | 10841 |
| 2025-10-02 | 16.21 | $15.75 | 13636 |
| 2025-10-01 | 16.25 | $15.94 | 16335 |
| 2025-09-30 | 16.29 | $16.07 | 11539 |
| 2025-09-29 | 16.31 | $16.08 | 11700 |
| 2025-09-26 | 16.33 | $16.38 | 13200 |
| 2025-09-25 | 16.33 | $16.32 | 13500 |
| 2025-09-24 | 16.33 | $16.36 | 15600 |
| 2025-09-23 | 16.33 | $16.43 | 19828 |
| 2025-09-22 | 16.32 | $16.48 | 24719 |
| 2025-09-19 | 16.30 | $16.63 | 123700 |
| 2025-09-18 | 16.26 | $16.69 | 27300 |
| 2025-09-17 | 16.22 | $16.28 | 20949 |
| 2025-09-16 | 16.21 | $16.14 | 11815 |
| 2025-09-15 | 16.22 | $16.27 | 9300 |
| 2025-09-12 | 16.22 | $16.40 | 9846 |
| 2025-09-11 | 16.20 | $16.62 | 12133 |
| 2025-09-10 | 16.15 | $16.44 | 12600 |
| 2025-09-09 | 16.12 | $16.33 | 7736 |
| 2025-09-08 | 16.10 | $16.50 | 13300 |
| 2025-09-05 | 16.06 | $16.49 | 11800 |
| 2025-09-04 | 16.01 | $16.63 | 13915 |
| 2025-09-03 | 15.95 | $16.31 | 20300 |
| 2025-09-02 | 15.91 | $16.46 | 19400 |
| 2025-08-29 | 15.85 | $16.53 | 21540 |
| 2025-08-28 | 15.78 | $16.38 | 7927 |
| 2025-08-27 | 15.71 | $16.36 | 12326 |
| 2025-08-26 | 15.65 | $16.37 | 13046 |
| 2025-08-25 | 15.57 | $16.28 | 12300 |
| 2025-08-22 | 15.50 | $16.29 | 45721 |
| 2025-08-21 | 15.41 | $15.86 | 12317 |
| 2025-08-20 | 15.37 | $15.90 | 21737 |
| 2025-08-19 | 15.31 | $15.81 | 29800 |
| 2025-08-18 | 15.26 | $15.82 | 15800 |
| 2025-08-15 | 15.20 | $15.68 | 13140 |
| 2025-08-14 | 15.15 | $15.81 | 15100 |
| 2025-08-13 | 15.08 | $15.97 | 16044 |
| 2025-08-12 | 14.98 | $15.74 | 89700 |
| 2025-08-11 | 14.90 | $15.10 | 14100 |
| 2025-08-08 | 14.88 | $15.02 | 20830 |
| 2025-08-07 | 14.87 | $14.99 | 19500 |
| 2025-08-06 | 14.85 | $15.17 | 24411 |
| 2025-08-05 | 14.82 | $15.15 | 108900 |
| 2025-08-04 | 14.79 | $14.98 | 20316 |
| 2025-08-01 | 14.77 | $14.90 | 77200 |
| 2025-07-31 | 14.75 | $14.74 | 37032 |
| 2025-07-30 | 14.75 | $14.74 | 29800 |
| 2025-07-29 | 14.75 | $14.79 | 19413 |
| 2025-07-28 | 14.75 | $14.77 | 16427 |
| 2025-07-25 | 14.75 | $14.77 | 17600 |
| 2025-07-24 | 14.75 | $14.77 | 21032 |
| 2025-07-23 | 14.74 | $15.13 | 16630 |
| 2025-07-22 | 14.70 | $15.04 | 27637 |
| 2025-07-21 | 14.67 | $14.98 | 17000 |
| 2025-07-18 | 14.64 | $14.92 | 37746 |
| 2025-07-17 | 14.61 | $15.01 | 21300 |
| 2025-07-16 | 14.56 | $14.91 | 27800 |
| 2025-07-15 | 14.53 | $14.84 | 34401 |
| 2025-07-14 | 14.49 | $15.13 | 21100 |
| 2025-07-11 | 14.43 | $15.06 | 44400 |
| 2025-07-10 | 14.36 | $15.11 | 37000 |
| 2025-07-09 | 14.28 | $15.28 | 64300 |
| 2025-07-08 | 14.17 | $14.98 | 40544 |
| 2025-07-07 | 14.09 | $15.49 | 75440 |
| 2025-07-03 | 13.94 | $14.73 | 41409 |
| 2025-07-02 | 13.86 | $14.45 | 348812 |
| 2025-07-01 | 13.80 | $13.93 | 150600 |
| 2025-06-30 | 13.78 | $13.80 | 73200 |
| 2025-06-27 | 13.78 | $13.60 | 1.1M |
| 2025-06-26 | 13.80 | $13.65 | 29000 |
| 2025-06-25 | 13.82 | $13.11 | 27600 |
| 2025-06-24 | 13.89 | $13.40 | 28800 |
| 2025-06-23 | 13.94 | $12.95 | 82900 |
| 2025-06-20 | 14.05 | $13.19 | 44937 |
| 2025-06-18 | 14.14 | $13.25 | 20512 |
| 2025-06-17 | 14.23 | $13.34 | 22200 |
| 2025-06-16 | 14.33 | $13.63 | 50600 |
| 2025-06-13 | 14.40 | $13.77 | 27300 |
| 2025-06-12 | 14.46 | $14.25 | 21241 |
| 2025-06-11 | 14.49 | $14.23 | 14835 |
| 2025-06-10 | 14.51 | $14.28 | 11806 |
| 2025-06-09 | 14.54 | $14.19 | 15216 |
| 2025-06-06 | 14.58 | $14.20 | 23919 |
| 2025-06-05 | 14.62 | $14.02 | 14338 |
| 2025-06-04 | 14.68 | $14.16 | 22700 |
| 2025-06-03 | 14.73 | $14.48 | 21300 |
| 2025-06-02 | 14.76 | $14.42 | 22900 |
| 2025-05-30 | 14.80 | $14.83 | 12100 |
| 2025-05-29 | 14.79 | $14.94 | 11025 |
| 2025-05-28 | 14.78 | $14.69 | 12200 |
| 2025-05-27 | 14.79 | $14.75 | 30745 |
| 2025-05-23 | 14.79 | $14.67 | 13000 |
| 2025-05-22 | 14.80 | $14.79 | 11929 |
| 2025-05-21 | 14.80 | $15.10 | 8800 |
| 2025-05-20 | 14.77 | $15.20 | 8000 |
| 2025-05-19 | 14.73 | $15.20 | 11646 |
| 2025-05-16 | 14.68 | $14.96 | 15600 |
| 2025-05-15 | 14.65 | $14.90 | 30900 |
| 2025-05-14 | 14.62 | $15.00 | 15117 |
| 2025-05-13 | 14.58 | $14.75 | 19100 |
| 2025-05-12 | 14.56 | $14.83 | 23700 |
| 2025-05-09 | 14.53 | $14.83 | 10237 |
| 2025-05-08 | 14.50 | $14.80 | 30200 |
| 2025-05-07 | 14.47 | $14.55 | 17600 |
| 2025-05-06 | 14.46 | $14.80 | 10900 |
| 2025-05-05 | 14.43 | $14.90 | 14128 |
| 2025-05-02 | 14.38 | $14.90 | 28900 |
| 2025-05-01 | 14.32 | $14.79 | 20000 |
| 2025-04-30 | 14.27 | $14.82 | 23348 |
| 2025-04-29 | 14.21 | $15.04 | 39437 |
| 2025-04-28 | 14.13 | $14.96 | 26400 |
| 2025-04-25 | 14.04 | $14.52 | 11100 |
| 2025-04-24 | 13.99 | $14.80 | 15546 |
| 2025-04-23 | 13.90 | $14.89 | 14800 |
| 2025-04-22 | 13.80 | $14.43 | 20600 |
| 2025-04-21 | 13.73 | $13.74 | 10112 |
| 2025-04-17 | 13.73 | $13.59 | 17400 |
| 2025-04-16 | 13.75 | $13.48 | 11536 |
| 2025-04-15 | 13.78 | $13.28 | 15242 |
| 2025-04-14 | 13.83 | $13.22 | 20410 |
| 2025-04-11 | 13.89 | $12.71 | 15618 |
| 2025-04-10 | 14.02 | $13.04 | 15611 |
| 2025-04-09 | 14.12 | $13.25 | 62000 |
| 2025-04-08 | 14.21 | $13.00 | 91300 |
| 2025-04-07 | 14.34 | $13.28 | 10330 |
| 2025-04-04 | 14.45 | $13.37 | 29200 |
| 2025-04-03 | 14.56 | $14.01 | 15200 |
| 2025-04-02 | 14.62 | $14.62 | 13000 |
| 2025-04-01 | 14.62 | $14.53 | 28800 |
| 2025-03-31 | 14.63 | $14.38 | 20500 |
| 2025-03-28 | 14.66 | $14.37 | 15337 |
| 2025-03-27 | 14.69 | $14.79 | 15714 |
| 2025-03-26 | 14.68 | $14.51 | 12627 |
| 2025-03-25 | 14.70 | $14.52 | 20200 |
| 2025-03-24 | 14.72 | $14.69 | 6530 |
| 2025-03-21 | 14.72 | $14.56 | 19200 |
| 2025-03-20 | 14.74 | $14.77 | 16300 |
| 2025-03-19 | 14.73 | $14.68 | 11600 |
| 2025-03-18 | 14.74 | $14.52 | 9700 |
| 2025-03-17 | 14.76 | $14.49 | 14200 |
| 2025-03-14 | 14.79 | $14.64 | 41505 |
| 2025-03-13 | 14.80 | $13.78 | 20800 |
| 2025-03-12 | 14.91 | $13.85 | 16700 |
| 2025-03-11 | 15.02 | $13.79 | 47414 |
| 2025-03-10 | 15.15 | $14.20 | 24300 |
| 2025-03-07 | 15.26 | $14.83 | 21400 |
| 2025-03-06 | 15.30 | $14.74 | 19211 |
| 2025-03-05 | 15.36 | $14.88 | 21028 |
| 2025-03-04 | 15.41 | $14.98 | 29500 |
| 2025-03-03 | 15.45 | $15.25 | 17014 |
| 2025-02-28 | 15.48 | $15.34 | 14500 |
| 2025-02-27 | 15.49 | $15.17 | 22409 |
| 2025-02-26 | 15.52 | $15.13 | 46736 |
| 2025-02-25 | 15.57 | $15.06 | 76100 |
| 2025-02-24 | 15.62 | $15.08 | 49800 |
| 2025-02-21 | 15.67 | $15.32 | 22500 |
| 2025-02-20 | 15.71 | $15.45 | 20742 |
| 2025-02-19 | 15.74 | $15.60 | 24700 |
| 2025-02-18 | 15.75 | $15.67 | 17938 |
| 2025-02-14 | 15.76 | $15.65 | 18700 |
| 2025-02-13 | 15.78 | $15.59 | 23128 |
| 2025-02-12 | 15.80 | $15.59 | 13719 |
| 2025-02-11 | 15.82 | $15.64 | 15300 |
| 2025-02-10 | 15.84 | $15.52 | 34700 |
| 2025-02-07 | 15.87 | $15.50 | 24600 |
| 2025-02-06 | 15.91 | $15.90 | 41919 |
| 2025-02-05 | 15.91 | $15.84 | 23714 |
| 2025-02-04 | 15.92 | $15.88 | 22100 |
| 2025-02-03 | 15.92 | $15.75 | 13900 |
| 2025-01-31 | 15.94 | $15.84 | 21000 |
| 2025-01-30 | 15.95 | $15.80 | 17947 |
| 2025-01-29 | 15.96 | $15.70 | 34438 |
| 2025-01-28 | 15.99 | $15.72 | 28600 |
| 2025-01-27 | 16.02 | $15.91 | 23200 |
| 2025-01-24 | 16.03 | $16.00 | 20900 |
| 2025-01-23 | 16.03 | $16.09 | 17200 |
| 2025-01-22 | 16.03 | $15.95 | 16200 |
| 2025-01-21 | 16.03 | $16.09 | 21900 |
| 2025-01-17 | 16.03 | $16.06 | 21900 |
| 2025-01-16 | 16.03 | $15.88 | 26100 |
| 2025-01-15 | 16.04 | $15.94 | 33126 |
| 2025-01-14 | 16.05 | $15.50 | 20724 |
| 2025-01-13 | 16.11 | $15.37 | 17415 |
| 2025-01-10 | 16.19 | $15.45 | 20300 |
| 2025-01-08 | 16.27 | $15.90 | 19600 |
| 2025-01-07 | 16.30 | $15.94 | 14933 |
| 2025-01-06 | 16.34 | $16.11 | 29000 |
| 2025-01-03 | 16.37 | $16.08 | 30901 |
| 2025-01-02 | 16.40 | $16.29 | 19539 |
| 2024-12-31 | 16.41 | $16.29 | 14308 |
| 2024-12-30 | 16.42 | $16.38 | 9400 |
| 2024-12-27 | 16.42 | $16.49 | 10905 |
| 2024-12-26 | 16.42 | $16.78 | 7900 |
| 2024-12-24 | 16.38 | $16.37 | 4344 |
| 2024-12-23 | 16.38 | $16.37 | 61029 |
| 2024-12-20 | 16.38 | $16.37 | 21110 |
| 2024-12-19 | 16.38 | $16.39 | 11145 |
| 2024-12-18 | 16.38 | $16.37 | 16449 |
| 2024-12-17 | 16.38 | $16.88 | 24600 |
| 2024-12-16 | 16.33 | $16.94 | 17403 |
| 2024-12-13 | 16.27 | $16.71 | 16400 |
| 2024-12-12 | 16.22 | $16.84 | 18412 |
| 2024-12-11 | 16.15 | $16.84 | 25714 |
| 2024-12-10 | 16.08 | $16.87 | 31731 |
| 2024-12-09 | 16.00 | $16.90 | 39500 |
| 2024-12-06 | 15.90 | $16.85 | 16028 |
| 2024-12-05 | 15.80 | $16.96 | 33720 |
| 2024-12-04 | 15.68 | $16.88 | 25800 |
| 2024-12-03 | 15.55 | $16.80 | 37600 |
| 2024-12-02 | 15.42 | $16.62 | 18865 |
| 2024-11-29 | 15.30 | $16.21 | 9800 |
| 2024-11-27 | 15.20 | $16.28 | 12500 |
| 2024-11-26 | 15.09 | $16.37 | 20206 |
| 2024-11-25 | 14.95 | $16.40 | 53349 |
| 2024-11-22 | 14.80 | $16.10 | 41217 |
| 2024-11-21 | 14.66 | $15.62 | 27011 |
| 2024-11-20 | 14.56 | $14.97 | 37741 |
| 2024-11-19 | 14.52 | $15.10 | 37915 |
| 2024-11-18 | 14.46 | $14.83 | 63000 |
| 2024-11-15 | 14.42 | $15.21 | 21200 |
| 2024-11-14 | 14.34 | $15.00 | 14114 |
| 2024-11-13 | 14.27 | $14.80 | 27325 |
| 2024-11-12 | 14.21 | $14.55 | 36100 |
| 2024-11-11 | 14.18 | $14.50 | 78900 |
| 2024-11-08 | 14.14 | $14.40 | 118600 |
| 2024-11-07 | 14.12 | $14.44 | 13002 |
| 2024-11-06 | 14.08 | $14.40 | 81539 |
| 2024-11-05 | 14.05 | $14.00 | 40640 |
| 2024-11-04 | 14.05 | $14.05 | 42528 |
| 2024-11-01 | 14.05 | $14.03 | 4400 |
| 2024-10-31 | 14.06 | $14.13 | 4119 |
| 2024-10-30 | 14.05 | $14.05 | 13528 |
| 2024-10-29 | 14.05 | $14.11 | 16327 |
| 2024-10-28 | 14.04 | $14.18 | 17000 |
| 2024-10-25 | 14.03 | $14.12 | 18119 |
| 2024-10-24 | 14.02 | $14.11 | 20312 |
| 2024-10-23 | 14.01 | $14.03 | 18036 |
| 2024-10-22 | 14.00 | $14.14 | 2226 |
| 2024-10-21 | 13.99 | $13.85 | 5200 |
| 2024-10-18 | 14.00 | $14.20 | 6400 |
| 2024-10-17 | 13.98 | $14.18 | 3500 |
| 2024-10-16 | 13.96 | $14.18 | 4945 |
| 2024-10-15 | 13.94 | $13.98 | 2200 |
| 2024-10-14 | 13.94 | $14.06 | 1900 |
| 2024-10-11 | 13.92 | $14.15 | 18133 |
| 2024-10-10 | 13.90 | $14.18 | 1130 |
| 2024-10-09 | 13.87 | $14.10 | 6931 |
| 2024-10-08 | 13.84 | $14.00 | 8700 |
| 2024-10-07 | 13.83 | $13.80 | 5100 |
| 2024-10-04 | 13.83 | $14.04 | 2230 |
| 2024-10-03 | 13.81 | $14.07 | 3927 |
| 2024-10-02 | 13.78 | $14.01 | 3000 |
| 2024-10-01 | 13.76 | $14.07 | 1200 |
| 2024-09-30 | 13.72 | $14.17 | 3320 |
| 2024-09-27 | 13.68 | $14.10 | 1644 |
| 2024-09-26 | 13.63 | $14.10 | 3900 |
| 2024-09-25 | 13.58 | $14.09 | 2000 |
| 2024-09-24 | 13.53 | $14.02 | 5441 |
| 2024-09-23 | 13.48 | $14.01 | 11600 |
| 2024-09-20 | 13.42 | $13.91 | 18700 |
| 2024-09-19 | 13.37 | $13.82 | 5040 |
| 2024-09-18 | 13.32 | $13.74 | 8400 |
| 2024-09-17 | 13.28 | $13.48 | 3000 |
| 2024-09-16 | 13.26 | $13.56 | 4500 |
| 2024-09-13 | 13.23 | $13.50 | 2826 |
| 2024-09-12 | 13.20 | $13.38 | 21046 |
| 2024-09-11 | 13.18 | $13.45 | 3705 |
| 2024-09-10 | 13.15 | $13.25 | 3304 |
| 2024-09-09 | 13.14 | $13.20 | 2800 |
| 2024-09-06 | 13.13 | $13.34 | 5000 |
| 2024-09-05 | 13.11 | $13.30 | 14300 |
| 2024-09-04 | 13.09 | $13.41 | 6009 |
| 2024-09-03 | 13.06 | $13.74 | 14202 |
| 2024-08-30 | 12.99 | $13.40 | 7344 |
| 2024-08-29 | 12.94 | $13.34 | 23100 |
| 2024-08-28 | 12.90 | $13.35 | 7102 |
| 2024-08-27 | 12.85 | $13.39 | 3100 |
| 2024-08-26 | 12.80 | $13.33 | 52818 |
| 2024-08-23 | 12.74 | $13.47 | 13700 |
| 2024-08-22 | 12.66 | $13.24 | 2300 |
| 2024-08-21 | 12.60 | $13.00 | 3148 |
| 2024-08-20 | 12.56 | $12.95 | 7900 |
| 2024-08-19 | 12.52 | $13.18 | 57443 |
| 2024-08-16 | 12.45 | $12.90 | 99000 |
| 2024-08-15 | 12.40 | $12.79 | 2612 |
| 2024-08-14 | 12.36 | $12.58 | 3845 |
| 2024-08-13 | 12.34 | $12.06 | 1700 |
| 2024-08-12 | 12.37 | $12.21 | 9800 |
| 2024-08-09 | 12.39 | $12.52 | 7800 |
| 2024-08-08 | 12.37 | $12.75 | 345 |
| 2024-08-07 | 12.33 | $12.24 | 4500 |
| 2024-08-06 | 12.34 | $12.25 | 47736 |
| 2024-08-05 | 12.35 | $12.24 | 2349 |
| 2024-08-02 | 12.37 | $12.45 | 2800 |
| 2024-08-01 | 12.36 | $12.83 | 3400 |
| 2024-07-31 | 12.31 | $12.94 | 6700 |
| 2024-07-30 | 12.24 | $12.92 | 29500 |
| 2024-07-29 | 12.17 | $12.90 | 4226 |
| 2024-07-26 | 12.09 | $13.09 | 4700 |
| 2024-07-25 | 11.99 | $13.07 | 12334 |
| 2024-07-24 | 11.87 | $12.44 | 2100 |
| 2024-07-23 | 11.81 | $12.44 | 11200 |
| 2024-07-22 | 11.75 | $12.33 | 24236 |
| 2024-07-19 | 11.68 | $12.32 | 1749 |
| 2024-07-18 | 11.62 | $12.19 | 1600 |
| 2024-07-17 | 11.56 | $12.49 | 6614 |
| 2024-07-16 | 11.46 | $12.14 | 13500 |
| 2024-07-15 | 11.39 | $11.90 | 9319 |
| 2024-07-12 | 11.33 | $11.70 | 4300 |
| 2024-07-11 | 11.29 | $11.35 | 6500 |
| 2024-07-10 | 11.29 | $11.15 | 7522 |
| 2024-07-09 | 11.30 | $11.08 | 4800 |
| 2024-07-08 | 11.33 | $11.15 | 1200 |
| 2024-07-05 | 11.34 | $11.29 | 4500 |
| 2024-07-03 | 11.35 | $11.30 | 1045 |
| 2024-07-02 | 11.36 | $11.25 | 4543 |
| 2024-07-01 | 11.37 | $11.40 | 1000 |
| 2024-06-28 | 11.36 | $11.57 | 9017 |
| 2024-06-27 | 11.34 | $11.50 | 4214 |
| 2024-06-26 | 11.32 | $11.55 | 3000 |
| 2024-06-25 | 11.30 | $11.40 | 1520 |
| 2024-06-24 | 11.29 | $11.34 | 1300 |
| 2024-06-21 | 11.29 | $11.45 | 12230 |
| 2024-06-20 | 11.27 | $11.37 | 3500 |
| 2024-06-18 | 11.26 | $11.32 | 2700 |
| 2024-06-17 | 11.25 | $11.30 | 2100 |
| 2024-06-14 | 11.25 | $11.70 | 5242 |
| 2024-06-13 | 11.20 | $11.20 | 500 |
| 2024-06-12 | 11.20 | $11.00 | 920 |
| 2024-06-11 | 11.22 | $10.91 | 12100 |
| 2024-06-10 | 11.25 | $11.20 | 32239 |
| 2024-06-07 | 11.26 | $11.26 | 1000 |
| 2024-06-06 | 11.26 | $11.17 | 1442 |
| 2024-06-05 | 11.27 | $11.07 | 41400 |
| 2024-06-04 | 11.29 | $10.91 | 2038 |
| 2024-06-03 | 11.33 | $11.25 | 1946 |
| 2024-05-31 | 11.33 | $11.64 | 2700 |
| 2024-05-30 | 11.30 | $11.32 | 7400 |
| 2024-05-29 | 11.30 | $11.58 | 26735 |
| 2024-05-28 | 11.27 | $11.35 | 1946 |
| 2024-05-24 | 11.26 | $11.30 | 1300 |
| 2024-05-23 | 11.26 | $11.39 | 5324 |
| 2024-05-22 | 11.24 | $11.15 | 4122 |
| 2024-05-21 | 11.25 | $11.41 | 1600 |
| 2024-05-20 | 11.24 | $11.41 | 1300 |
| 2024-05-17 | 11.22 | $11.41 | 1700 |
| 2024-05-16 | 11.20 | $11.50 | 3132 |
| 2024-05-15 | 11.17 | $11.71 | 2349 |
| 2024-05-14 | 11.11 | $11.07 | 5700 |
| 2024-05-13 | 11.11 | $11.07 | 28604 |
| 2024-05-10 | 11.12 | $11.30 | 4800 |
| 2024-05-09 | 11.10 | $11.60 | 3700 |
| 2024-05-08 | 11.05 | $11.51 | 3134 |
| 2024-05-07 | 11.00 | $11.27 | 5500 |
| 2024-05-06 | 10.97 | $10.95 | 7200 |
| 2024-05-03 | 10.97 | $10.88 | 10714 |
| 2024-05-02 | 10.98 | $11.00 | 1100 |
| 2024-05-01 | 10.98 | $10.81 | 4600 |
| 2024-04-30 | 10.99 | $11.00 | 3504 |
| 2024-04-29 | 10.99 | $10.39 | 3035 |
| 2024-04-26 | 11.06 | $10.36 | 4314 |
| 2024-04-25 | 11.13 | $10.48 | 1700 |
| 2024-04-24 | 11.20 | $10.75 | 3300 |
| 2024-04-23 | 11.25 | $10.81 | 4800 |
| 2024-04-22 | 11.29 | $10.53 | 8400 |
| 2024-04-19 | 11.37 | $10.97 | 6800 |
| 2024-04-18 | 11.41 | $10.68 | 6700 |
| 2024-04-17 | 11.49 | $10.86 | 17600 |
| 2024-04-16 | 11.56 | $10.79 | 2232 |
| 2024-04-15 | 11.64 | $10.99 | 17400 |
| 2024-04-12 | 11.71 | $10.85 | 5400 |
| 2024-04-11 | 11.80 | $11.07 | 14322 |
| 2024-04-10 | 11.87 | $11.08 | 6812 |
| 2024-04-09 | 11.96 | $11.60 | 2700 |
| 2024-04-08 | 11.99 | $11.74 | 11700 |
| 2024-04-05 | 12.02 | $11.73 | 6712 |
| 2024-04-04 | 12.05 | $11.80 | 2002 |
| 2024-04-03 | 12.08 | $11.72 | 9537 |
| 2024-04-02 | 12.11 | $11.95 | 6519 |
| 2024-04-01 | 12.13 | $12.19 | 9540 |
| 2024-03-28 | 12.13 | $12.15 | 6100 |
| 2024-03-27 | 12.12 | $12.15 | 27609 |
| 2024-03-26 | 12.12 | $11.95 | 16800 |
| 2024-03-25 | 12.14 | $12.20 | 30300 |
| 2024-03-22 | 12.13 | $12.19 | 30900 |
| 2024-03-21 | 12.13 | $12.30 | 44528 |
| 2024-03-20 | 12.11 | $12.20 | 24400 |
| 2024-03-19 | 12.10 | $12.20 | 161216 |
| 2024-03-18 | 12.09 | $12.20 | 221141 |
| 2024-03-15 | 12.08 | $12.25 | 264600 |
| 2024-03-14 | 12.06 | $12.33 | 185600 |
| 2024-03-13 | 12.03 | $12.61 | 165300 |
| 2024-03-12 | 11.97 | $12.20 | 21625 |
| 2024-03-11 | 11.94 | $12.47 | 56537 |
| 2024-03-08 | 11.89 | $12.22 | 49800 |
| 2024-03-07 | 11.85 | $12.06 | 25536 |
| 2024-03-06 | 11.83 | $11.98 | 73600 |
| 2024-03-05 | 11.81 | $11.94 | 17603 |
| 2024-03-04 | 11.80 | $11.86 | 37200 |
| 2024-03-01 | 11.79 | $11.55 | 18100 |
| 2024-02-29 | 11.82 | $11.66 | 9600 |
| 2024-02-28 | 11.84 | $11.62 | 6115 |
| 2024-02-27 | 11.86 | $11.96 | 6100 |
| 2024-02-26 | 11.85 | $12.04 | 9900 |
| 2024-02-23 | 11.83 | $12.07 | 11700 |
| 2024-02-22 | 11.80 | $11.95 | 4900 |
| 2024-02-21 | 11.79 | $12.02 | 9244 |
| 2024-02-20 | 11.76 | $12.01 | 32600 |
| 2024-02-16 | 11.74 | $11.70 | 14623 |
| 2024-02-15 | 11.74 | $11.63 | 7612 |
| 2024-02-14 | 11.75 | $11.32 | 5500 |
| 2024-02-13 | 11.80 | $11.18 | 8400 |
| 2024-02-12 | 11.87 | $11.53 | 38800 |
| 2024-02-09 | 11.90 | $11.62 | 3307 |
| 2024-02-08 | 11.93 | $11.58 | 4608 |
| 2024-02-07 | 11.97 | $11.98 | 39017 |
| 2024-02-06 | 11.97 | $12.28 | 4424 |
| 2024-02-05 | 11.93 | $12.35 | 7028 |
| 2024-02-02 | 11.89 | $12.40 | 3900 |
| 2024-02-01 | 11.83 | $12.29 | 29400 |
| 2024-01-31 | 11.79 | $12.14 | 11600 |
| 2024-01-30 | 11.75 | $12.44 | 16118 |
| 2024-01-29 | 11.68 | $12.31 | 10900 |
| 2024-01-26 | 11.61 | $12.17 | 4142 |
| 2024-01-25 | 11.55 | $11.88 | 4600 |
| 2024-01-24 | 11.52 | $11.89 | 4123 |
| 2024-01-23 | 11.48 | $11.63 | 6000 |
| 2024-01-22 | 11.46 | $11.74 | 5513 |
| 2024-01-19 | 11.43 | $11.49 | 9900 |
| 2024-01-18 | 11.43 | $11.57 | 1418 |
| 2024-01-17 | 11.41 | $11.55 | 2443 |
| 2024-01-16 | 11.40 | $11.55 | 9300 |
| 2024-01-12 | 11.38 | $11.42 | 8407 |
| 2024-01-11 | 11.38 | $11.45 | 5727 |
| 2024-01-10 | 11.37 | $11.53 | 9400 |
| 2024-01-09 | 11.35 | $11.50 | 9533 |
| 2024-01-08 | 11.34 | $11.52 | 3100 |
| 2024-01-05 | 11.32 | $11.52 | 11724 |
| 2024-01-04 | 11.29 | $11.52 | 13604 |
| 2024-01-03 | 11.27 | $11.54 | 6100 |
| 2024-01-02 | 11.24 | $11.55 | 21441 |
| 2023-12-29 | 11.21 | $11.71 | 2600 |
| 2023-12-28 | 11.16 | $11.69 | 3400 |
| 2023-12-27 | 11.10 | $11.55 | 13602 |
| 2023-12-26 | 11.05 | $11.50 | 18036 |
| 2023-12-22 | 11.01 | $11.40 | 8336 |
| 2023-12-21 | 10.96 | $11.50 | 400 |
| 2023-12-20 | 10.91 | $11.50 | 5900 |
| 2023-12-19 | 10.85 | $11.44 | 22009 |
| 2023-12-18 | 10.78 | $11.38 | 16819 |
| 2023-12-15 | 10.72 | $11.28 | 13900 |
| 2023-12-14 | 10.66 | $11.11 | 51947 |
| 2023-12-13 | 10.62 | $10.93 | 51229 |
| 2023-12-12 | 10.58 | $10.80 | 4400 |
| 2023-12-11 | 10.56 | $11.09 | 3613 |
| 2023-12-08 | 10.50 | $10.90 | 9800 |
| 2023-12-07 | 10.46 | $10.74 | 3500 |
| 2023-12-06 | 10.43 | $10.63 | 4221 |
| 2023-12-05 | 10.41 | $10.54 | 1700 |
| 2023-12-04 | 10.40 | $10.33 | 4826 |
| 2023-12-01 | 10.40 | $10.43 | 34721 |
| 2023-11-30 | 10.40 | $10.62 | 5900 |
| 2023-11-29 | 10.38 | $10.75 | 5300 |
| 2023-11-28 | 10.34 | $10.75 | 14102 |
| 2023-11-27 | 10.30 | $10.64 | 6200 |
| 2023-11-24 | 10.26 | $10.73 | 14243 |
| 2023-11-22 | 10.21 | $10.86 | 2100 |
| 2023-11-21 | 10.14 | $10.80 | 6100 |
| 2023-11-20 | 10.07 | $11.00 | 13900 |
| 2023-11-17 | 9.98 | $11.00 | 5100 |
| 2023-11-16 | 9.87 | $11.08 | 2619 |
| 2023-11-15 | 9.74 | $11.11 | 5200 |
| 2023-11-14 | 9.60 | $11.21 | 26500 |
| 2023-11-13 | 9.43 | $10.64 | 8300 |
| 2023-11-10 | 9.30 | $10.39 | 18800 |
| 2023-11-09 | 9.18 | $9.67 | 6602 |
| 2023-11-08 | 9.13 | $9.47 | 6500 |
| 2023-11-07 | 9.10 | $9.08 | 61708 |
| 2023-11-06 | 9.10 | $9.04 | 833 |
| 2023-11-03 | 9.11 | $9.31 | 8100 |
| 2023-11-02 | 9.08 | $9.17 | 1129 |
| 2023-11-01 | 9.08 | $9.17 | 300 |
| 2023-10-31 | 9.07 | $8.82 | 74434 |
| 2023-10-30 | 9.09 | $8.82 | 6700 |
| 2023-10-27 | 9.12 | $8.87 | 1700 |
| 2023-10-26 | 9.15 | $8.86 | 504 |
| 2023-10-25 | 9.18 | $8.90 | 7019 |
| 2023-10-24 | 9.21 | $8.47 | 2700 |
| 2023-10-23 | 9.28 | $9.04 | 3930 |
| 2023-10-20 | 9.31 | $9.15 | 3600 |
| 2023-10-19 | 9.33 | $9.09 | 500 |
| 2023-10-18 | 9.35 | $9.02 | 1500 |
| 2023-10-17 | 9.38 | $9.02 | 20600 |
| 2023-10-16 | 9.42 | $9.12 | 5000 |
| 2023-10-13 | 9.45 | $9.16 | 817 |
| 2023-10-12 | 9.49 | $9.23 | 1500 |
| 2023-10-11 | 9.51 | $9.14 | 7100 |
| 2023-10-10 | 9.55 | $9.18 | 1607 |
| 2023-10-09 | 9.59 | $9.30 | 909 |
| 2023-10-06 | 9.62 | $9.28 | 350 |
| 2023-10-05 | 9.66 | $9.28 | 27400 |
| 2023-10-04 | 9.70 | $9.16 | 12241 |
| 2023-10-03 | 9.75 | $9.16 | 5600 |
| 2023-10-02 | 9.82 | $9.49 | 1000 |
| 2023-09-29 | 9.85 | $9.60 | 1610 |
| 2023-09-28 | 9.88 | $9.39 | 600 |
| 2023-09-27 | 9.93 | $9.36 | 3342 |
| 2023-09-26 | 9.99 | $9.44 | 24700 |
| 2023-09-25 | 10.05 | $9.57 | 8000 |
| 2023-09-22 | 10.10 | $9.76 | 445 |
| 2023-09-21 | 10.13 | $9.73 | 8111 |
| 2023-09-20 | 10.17 | $9.90 | 10408 |
| 2023-09-19 | 10.20 | $9.95 | 16700 |
| 2023-09-18 | 10.23 | $10.17 | 4115 |
| 2023-09-15 | 10.24 | $10.23 | 23835 |
| 2023-09-14 | 10.24 | $10.14 | 9141 |
| 2023-09-13 | 10.25 | $10.05 | 4900 |
| 2023-09-12 | 10.27 | $10.12 | 8400 |
| 2023-09-11 | 10.28 | $10.30 | 4800 |
| 2023-09-08 | 10.28 | $10.31 | 2640 |
| 2023-09-07 | 10.28 | $10.31 | 1800 |
| 2023-09-06 | 10.27 | $10.41 | 1700 |
| 2023-09-05 | 10.26 | $10.46 | 3546 |
| 2023-09-01 | 10.24 | $10.45 | 2447 |
| 2023-08-31 | 10.21 | $10.37 | 2421 |
| 2023-08-30 | 10.20 | $10.36 | 3301 |
| 2023-08-29 | 10.18 | $10.49 | 2509 |
| 2023-08-28 | 10.15 | $10.32 | 14700 |
| 2023-08-25 | 10.13 | $10.25 | 8048 |
| 2023-08-24 | 10.12 | $10.27 | 1100 |
| 2023-08-23 | 10.10 | $10.31 | 3100 |
| 2023-08-22 | 10.08 | $10.16 | 7229 |
| 2023-08-21 | 10.07 | $10.16 | 1900 |
| 2023-08-18 | 10.06 | $10.15 | 900 |
| 2023-08-17 | 10.05 | $10.23 | 1134 |
| 2023-08-16 | 10.04 | $10.11 | 15600 |
| 2023-08-15 | 10.03 | $10.15 | 3325 |
| 2023-08-14 | 10.02 | $10.16 | 3600 |
| 2023-08-11 | 10.00 | $10.13 | 1639 |
| 2023-08-10 | 9.99 | $10.10 | 2100 |
| 2023-08-09 | 9.97 | $10.20 | 1900 |
| 2023-08-08 | 9.95 | $10.25 | 4800 |
| 2023-08-07 | 9.92 | $10.29 | 2200 |
| 2023-08-04 | 9.88 | $10.29 | 2922 |
| 2023-08-03 | 9.84 | $10.18 | 4231 |
| 2023-08-02 | 9.80 | $10.17 | 6300 |
| 2023-08-01 | 9.76 | $10.23 | 16141 |
| 2023-07-31 | 9.71 | $10.27 | 9709 |
| 2023-07-28 | 9.65 | $10.12 | 4815 |
| 2023-07-27 | 9.60 | $10.42 | 4800 |
| 2023-07-26 | 9.52 | $10.34 | 3900 |
| 2023-07-25 | 9.43 | $10.10 | 6944 |
| 2023-07-24 | 9.36 | $9.99 | 4300 |
| 2023-07-21 | 9.30 | $9.86 | 4400 |
| 2023-07-20 | 9.24 | $10.03 | 9700 |
| 2023-07-19 | 9.15 | $9.97 | 15800 |
| 2023-07-18 | 9.07 | $9.55 | 6300 |
| 2023-07-17 | 9.02 | $9.20 | 2500 |
| 2023-07-14 | 9.00 | $9.15 | 2700 |
| 2023-07-13 | 8.98 | $9.38 | 4900 |
| 2023-07-12 | 8.94 | $9.34 | 7600 |
| 2023-07-11 | 8.90 | $8.99 | 5427 |
| 2023-07-10 | 8.89 | $8.95 | 5900 |
| 2023-07-07 | 8.88 | $8.99 | 1600 |
| 2023-07-06 | 8.87 | $9.16 | 5800 |
| 2023-07-05 | 8.84 | $9.08 | 7126 |
| 2023-07-03 | 8.81 | $9.07 | 4000 |
| 2023-06-30 | 8.78 | $8.85 | 9601 |
| 2023-06-29 | 8.78 | $8.76 | 1500 |
| 2023-06-28 | 8.78 | $8.75 | 12100 |
| 2023-06-27 | 8.78 | $8.85 | 10600 |
| 2023-06-26 | 8.77 | $8.89 | 2100 |
| 2023-06-23 | 8.76 | $8.75 | 28711 |
| 2023-06-22 | 8.76 | $8.89 | 17506 |
| 2023-06-21 | 8.75 | $8.90 | 7106 |
| 2023-06-20 | 8.73 | $8.90 | 6133 |
| 2023-06-16 | 8.72 | $8.89 | 18800 |
| 2023-06-15 | 8.70 | $8.76 | 3013 |
| 2023-06-14 | 8.69 | $8.67 | 2000 |
| 2023-06-13 | 8.70 | $8.87 | 2800 |
| 2023-06-12 | 8.68 | $8.81 | 3502 |
| 2023-06-09 | 8.66 | $8.80 | 19442 |
| 2023-06-08 | 8.65 | $8.79 | 3026 |
| 2023-06-07 | 8.63 | $8.77 | 5306 |
| 2023-06-06 | 8.62 | $8.67 | 5816 |
| 2023-06-05 | 8.61 | $8.75 | 5837 |
| 2023-06-02 | 8.60 | $8.70 | 10506 |
| 2023-06-01 | 8.59 | $8.53 | 3700 |
| 2023-05-31 | 8.60 | $8.51 | 10313 |
| 2023-05-30 | 8.60 | $8.60 | 2239 |
| 2023-05-26 | 8.60 | $8.56 | 400 |
| 2023-05-25 | 8.61 | $8.49 | 5500 |
| 2023-05-24 | 8.62 | $8.53 | 85400 |
| 2023-05-23 | 8.63 | $8.20 | 9805 |
| 2023-05-22 | 8.68 | $8.15 | 9900 |
| 2023-05-19 | 8.73 | $8.17 | 15500 |
| 2023-05-18 | 8.79 | $8.02 | 6441 |
| 2023-05-17 | 8.87 | $7.75 | 20800 |
| 2023-05-16 | 8.99 | $7.76 | 13000 |
| 2023-05-15 | 9.12 | $7.94 | 3700 |
| 2023-05-12 | 9.25 | $7.92 | 9131 |
| 2023-05-11 | 9.39 | $7.85 | 6311 |
| 2023-05-10 | 9.55 | $7.99 | 12400 |
| 2023-05-09 | 9.71 | $8.02 | 28600 |
| 2023-05-08 | 9.89 | $8.41 | 8100 |
| 2023-05-05 | 10.04 | $8.76 | 11500 |
| 2023-05-04 | 10.18 | $8.76 | 24100 |
| 2023-05-03 | 10.33 | $9.65 | 3400 |
| 2023-05-02 | 10.40 | $9.80 | 5815 |
| 2023-05-01 | 10.46 | $10.08 | 5700 |
| 2023-04-28 | 10.50 | $10.08 | 4143 |
| 2023-04-27 | 10.55 | $9.97 | 8026 |
| 2023-04-26 | 10.61 | $9.85 | 23635 |
| 2023-04-25 | 10.69 | $10.34 | 2331 |
| 2023-04-24 | 10.73 | $10.47 | 1500 |
| 2023-04-21 | 10.75 | $10.48 | 5215 |
| 2023-04-20 | 10.78 | $10.60 | 15100 |
| 2023-04-19 | 10.80 | $10.63 | 20700 |
| 2023-04-18 | 10.82 | $10.60 | 6700 |
| 2023-04-17 | 10.84 | $10.71 | 5810 |
| 2023-04-14 | 10.85 | $10.70 | 4534 |
| 2023-04-13 | 10.87 | $10.70 | 3500 |
| 2023-04-12 | 10.89 | $10.69 | 2623 |
| 2023-04-11 | 10.91 | $10.56 | 1500 |
| 2023-04-10 | 10.95 | $10.56 | 2812 |
| 2023-04-06 | 10.99 | $10.65 | 8233 |
| 2023-04-05 | 11.02 | $10.58 | 4230 |
| 2023-04-04 | 11.07 | $10.56 | 18100 |
| 2023-04-03 | 11.12 | $10.62 | 3700 |
| 2023-03-31 | 11.18 | $10.61 | 18714 |
| 2023-03-30 | 11.24 | $10.66 | 12800 |
| 2023-03-29 | 11.30 | $10.87 | 10814 |
| 2023-03-28 | 11.34 | $10.86 | 6603 |
| 2023-03-27 | 11.39 | $10.86 | 2928 |
| 2023-03-24 | 11.45 | $10.82 | 6000 |
| 2023-03-23 | 11.51 | $10.93 | 9300 |
| 2023-03-22 | 11.58 | $11.02 | 9500 |
| 2023-03-21 | 11.63 | $11.08 | 5937 |
| 2023-03-20 | 11.69 | $10.90 | 1800 |
| 2023-03-17 | 11.78 | $10.75 | 21825 |
| 2023-03-16 | 11.88 | $11.09 | 9800 |
| 2023-03-15 | 11.97 | $10.80 | 28742 |
| 2023-03-14 | 12.09 | $10.87 | 7839 |
| 2023-03-13 | 12.22 | $10.65 | 21684 |
| 2023-03-10 | 12.38 | $11.66 | 39100 |
| 2023-03-09 | 12.46 | $12.02 | 16734 |
| 2023-03-08 | 12.51 | $12.39 | 5800 |
| 2023-03-07 | 12.52 | $12.35 | 2500 |
| 2023-03-06 | 12.54 | $12.46 | 7700 |
| 2023-03-03 | 12.54 | $12.38 | 7500 |
| 2023-03-02 | 12.56 | $12.40 | 3009 |
| 2023-03-01 | 12.58 | $12.36 | 7600 |
| 2023-02-28 | 12.60 | $12.48 | 6600 |
| 2023-02-27 | 12.61 | $12.55 | 4100 |
| 2023-02-24 | 12.62 | $12.55 | 7200 |
| 2023-02-23 | 12.63 | $12.74 | 3201 |
| 2023-02-22 | 12.62 | $12.72 | 1000 |
| 2023-02-21 | 12.61 | $12.63 | 4000 |
| 2023-02-17 | 12.60 | $12.78 | 3400 |
| 2023-02-16 | 12.58 | $12.54 | 33400 |
| 2023-02-15 | 12.59 | $12.43 | 25700 |
| 2023-02-14 | 12.61 | $12.65 | 1100 |
| 2023-02-13 | 12.60 | $12.84 | 3100 |
| 2023-02-10 | 12.58 | $12.90 | 2028 |
| 2023-02-09 | 12.54 | $12.80 | 3331 |
| 2023-02-08 | 12.51 | $12.90 | 2228 |
| 2023-02-07 | 12.47 | $12.89 | 12124 |
| 2023-02-06 | 12.43 | $12.70 | 4316 |
| 2023-02-03 | 12.40 | $12.54 | 14445 |
| 2023-02-02 | 12.39 | $12.51 | 16134 |
| 2023-02-01 | 12.37 | $12.45 | 4840 |
| 2023-01-31 | 12.36 | $12.41 | 14511 |
| 2023-01-30 | 12.36 | $12.50 | 7703 |
| 2023-01-27 | 12.34 | $12.65 | 1441 |
| 2023-01-26 | 12.31 | $12.70 | 4100 |
| 2023-01-25 | 12.27 | $12.46 | 6243 |
| 2023-01-24 | 12.25 | $12.60 | 9900 |
| 2023-01-23 | 12.22 | $12.25 | 2744 |
| 2023-01-20 | 12.21 | $12.28 | 7000 |
| 2023-01-19 | 12.20 | $12.36 | 2300 |
| 2023-01-18 | 12.19 | $12.10 | 6737 |
| 2023-01-17 | 12.20 | $12.36 | 938 |
| 2023-01-13 | 12.18 | $12.55 | 1104 |
| 2023-01-12 | 12.14 | $12.40 | 6400 |
| 2023-01-11 | 12.11 | $12.11 | 4904 |
| 2023-01-10 | 12.11 | $12.10 | 1018 |
| 2023-01-09 | 12.12 | $12.15 | 1600 |
| 2023-01-06 | 12.11 | $12.07 | 5642 |
| 2023-01-05 | 12.12 | $11.75 | 5500 |
| 2023-01-04 | 12.16 | $11.77 | 21325 |
| 2023-01-03 | 12.20 | $11.84 | 7300 |
| 2022-12-30 | 12.23 | $12.03 | 10400 |
| 2022-12-29 | 12.26 | $11.72 | 3600 |
| 2022-12-28 | 12.31 | $11.71 | 3900 |
| 2022-12-27 | 12.38 | $11.77 | 3717 |
| 2022-12-23 | 12.44 | $11.76 | 4128 |
| 2022-12-22 | 12.51 | $11.70 | 17500 |
| 2022-12-21 | 12.60 | $11.70 | 7400 |
| 2022-12-20 | 12.69 | $11.35 | 84700 |
| 2022-12-19 | 12.83 | $11.40 | 87439 |
| 2022-12-16 | 12.98 | $11.61 | 104800 |
| 2022-12-15 | 13.13 | $11.82 | 98600 |
| 2022-12-14 | 13.26 | $12.16 | 106042 |
| 2022-12-13 | 13.38 | $12.85 | 14641 |
| 2022-12-12 | 13.44 | $13.08 | 3500 |
| 2022-12-09 | 13.47 | $12.72 | 6839 |
| 2022-12-08 | 13.55 | $12.82 | 6100 |
| 2022-12-07 | 13.63 | $12.84 | 13326 |
| 2022-12-06 | 13.71 | $12.62 | 18433 |
| 2022-12-05 | 13.83 | $13.00 | 15200 |
| 2022-12-02 | 13.92 | $14.02 | 12012 |
| 2022-12-01 | 13.91 | $14.37 | 6929 |
| 2022-11-30 | 13.86 | $14.54 | 13300 |
| 2022-11-29 | 13.79 | $14.44 | 2132 |
| 2022-11-28 | 13.72 | $14.26 | 8700 |
| 2022-11-25 | 13.66 | $14.41 | 721 |
| 2022-11-23 | 13.58 | $14.40 | 10500 |
| 2022-11-22 | 13.49 | $14.46 | 16000 |
| 2022-11-21 | 13.39 | $14.00 | 4300 |
| 2022-11-18 | 13.33 | $13.79 | 700 |
| 2022-11-17 | 13.28 | $13.95 | 4600 |
| 2022-11-16 | 13.21 | $14.20 | 11521 |
| 2022-11-15 | 13.10 | $13.95 | 89000 |
| 2022-11-14 | 13.02 | $13.60 | 2120 |
| 2022-11-11 | 12.95 | $13.65 | 114515 |
| 2022-11-10 | 12.88 | $13.50 | 34000 |
| 2022-11-09 | 12.82 | $13.45 | 4900 |
| 2022-11-08 | 12.75 | $13.08 | 3508 |
| 2022-11-07 | 12.71 | $13.14 | 818 |
| 2022-11-04 | 12.67 | $13.39 | 11100 |
| 2022-11-03 | 12.59 | $13.03 | 6623 |
| 2022-11-02 | 12.55 | $13.04 | 300 |
| 2022-11-01 | 12.50 | $13.04 | 1500 |
| 2022-10-31 | 12.44 | $12.65 | 41237 |
| 2022-10-28 | 12.42 | $12.83 | 1800 |
| 2022-10-27 | 12.37 | $12.63 | 1220 |
| 2022-10-26 | 12.35 | $12.15 | 6400 |
| 2022-10-25 | 12.37 | $12.33 | 9236 |
| 2022-10-24 | 12.37 | $12.18 | 700 |
| 2022-10-21 | 12.39 | $12.23 | 1717 |
| 2022-10-20 | 12.41 | $12.44 | 1900 |
| 2022-10-19 | 12.40 | $12.36 | 1900 |
| 2022-10-18 | 12.41 | $12.32 | 1011 |
| 2022-10-17 | 12.42 | $12.37 | 1128 |
| 2022-10-14 | 12.42 | $12.46 | 2400 |
| 2022-10-13 | 12.42 | $12.29 | 2300 |
| 2022-10-12 | 12.43 | $12.27 | 1108 |
| 2022-10-11 | 12.45 | $12.20 | 4242 |
| 2022-10-10 | 12.47 | $12.35 | 3003 |
| 2022-10-07 | 12.49 | $12.21 | 800 |
| 2022-10-06 | 12.52 | $12.49 | 600 |
| 2022-10-05 | 12.52 | $12.36 | 1400 |
| 2022-10-04 | 12.53 | $12.60 | 2927 |
| 2022-10-03 | 12.53 | $12.27 | 1100 |
| 2022-09-30 | 12.56 | $12.17 | 3000 |
| 2022-09-29 | 12.60 | $12.19 | 3600 |
| 2022-09-28 | 12.64 | $12.10 | 9000 |
| 2022-09-27 | 12.70 | $12.11 | 7210 |
| 2022-09-26 | 12.76 | $12.39 | 5600 |
| 2022-09-23 | 12.80 | $12.40 | 10204 |
| 2022-09-22 | 12.84 | $12.67 | 4148 |
| 2022-09-21 | 12.85 | $12.54 | 6649 |
| 2022-09-20 | 12.89 | $12.54 | 4627 |
| 2022-09-19 | 12.92 | $12.93 | 10111 |
| 2022-09-16 | 12.92 | $13.00 | 32309 |
| 2022-09-15 | 12.92 | $12.48 | 2544 |
| 2022-09-14 | 12.96 | $12.36 | 8924 |
| 2022-09-13 | 13.02 | $12.56 | 3700 |
| 2022-09-12 | 13.07 | $12.73 | 25213 |
| 2022-09-09 | 13.11 | $12.90 | 2200 |
| 2022-09-08 | 13.13 | $13.01 | 300 |
| 2022-09-07 | 13.14 | $13.01 | 2000 |
| 2022-09-06 | 13.16 | $12.80 | 1839 |
| 2022-09-02 | 13.20 | $12.90 | 1611 |
| 2022-09-01 | 13.23 | $13.03 | 800 |
| 2022-08-31 | 13.25 | $12.70 | 10800 |
| 2022-08-30 | 13.31 | $13.07 | 4626 |
| 2022-08-29 | 13.33 | $13.30 | 1200 |
| 2022-08-26 | 13.33 | $13.50 | 1500 |
| 2022-08-25 | 13.32 | $13.33 | 606 |
| 2022-08-24 | 13.32 | $13.30 | 4100 |
| 2022-08-23 | 13.32 | $13.66 | 4800 |
| 2022-08-22 | 13.28 | $13.41 | 4800 |
| 2022-08-19 | 13.27 | $13.36 | 5730 |
| 2022-08-18 | 13.26 | $13.65 | 6900 |
| 2022-08-17 | 13.22 | $13.75 | 4620 |
| 2022-08-16 | 13.16 | $13.30 | 5428 |
| 2022-08-15 | 13.14 | $13.33 | 3100 |
| 2022-08-12 | 13.13 | $13.25 | 4700 |
| 2022-08-11 | 13.11 | $13.37 | 23921 |
| 2022-08-10 | 13.08 | $13.18 | 2309 |
| 2022-08-09 | 13.07 | $13.32 | 1000 |
| 2022-08-08 | 13.05 | $13.27 | 2128 |
| 2022-08-05 | 13.03 | $13.25 | 10800 |
| 2022-08-04 | 13.00 | $13.29 | 1926 |
| 2022-08-03 | 12.97 | $13.02 | 4609 |
| 2022-08-02 | 12.97 | $13.28 | 1914 |
| 2022-08-01 | 12.93 | $13.01 | 908 |
| 2022-07-29 | 12.93 | $12.95 | 1310 |
| 2022-07-28 | 12.92 | $12.69 | 1400 |
| 2022-07-27 | 12.95 | $12.90 | 1930 |
| 2022-07-26 | 12.95 | $13.10 | 1700 |
| 2022-07-25 | 12.94 | $12.85 | 3534 |
| 2022-07-22 | 12.95 | $12.85 | 300 |
| 2022-07-21 | 12.96 | $12.85 | 3536 |
| 2022-07-20 | 12.97 | $12.60 | 2722 |
| 2022-07-19 | 13.01 | $12.88 | 7704 |
| 2022-07-18 | 13.02 | $12.61 | 832 |
| 2022-07-15 | 13.06 | $12.60 | 4200 |
| 2022-07-14 | 13.11 | $12.60 | 1437 |
| 2022-07-13 | 13.17 | $12.58 | 4800 |
| 2022-07-12 | 13.23 | $12.75 | 434 |
| 2022-07-11 | 13.28 | $12.80 | 3700 |
| 2022-07-08 | 13.33 | $12.90 | 1210 |
| 2022-07-07 | 13.37 | $12.90 | 2200 |
| 2022-07-06 | 13.42 | $13.17 | 5800 |
| 2022-07-05 | 13.45 | $13.50 | 3800 |
| 2022-07-01 | 13.45 | $13.66 | 340 |
| 2022-06-30 | 13.42 | $13.83 | 2200 |
| 2022-06-29 | 13.38 | $13.68 | 3200 |
| 2022-06-28 | 13.35 | $13.83 | 16600 |
| 2022-06-27 | 13.30 | $13.30 | 2333 |
| 2022-06-24 | 13.30 | $13.29 | 3716 |
| 2022-06-23 | 13.30 | $13.46 | 1600 |
| 2022-06-22 | 13.28 | $13.75 | 12607 |
| 2022-06-21 | 13.23 | $13.57 | 11539 |
| 2022-06-17 | 13.20 | $13.56 | 8700 |
| 2022-06-16 | 13.16 | $13.10 | 9112 |
| 2022-06-15 | 13.16 | $13.08 | 5945 |
| 2022-06-14 | 13.17 | $12.61 | 6412 |
| 2022-06-13 | 13.23 | $12.89 | 4608 |
| 2022-06-10 | 13.27 | $13.39 | 6244 |
| 2022-06-09 | 13.26 | $13.69 | 7314 |
| 2022-06-08 | 13.21 | $13.65 | 1316 |
| 2022-06-07 | 13.16 | $13.66 | 4000 |
| 2022-06-06 | 13.11 | $13.71 | 1408 |
| 2022-06-03 | 13.05 | $13.48 | 400 |
| 2022-06-02 | 13.00 | $13.15 | 1135 |
| 2022-06-01 | 12.99 | $13.38 | 2204 |
| 2022-05-31 | 12.95 | $13.47 | 2900 |
| 2022-05-27 | 12.89 | $13.33 | 4900 |
| 2022-05-26 | 12.85 | $12.61 | 10244 |
| 2022-05-25 | 12.87 | $12.73 | 400 |
| 2022-05-24 | 12.88 | $12.75 | 1829 |
| 2022-05-23 | 12.90 | $12.54 | 14700 |
| 2022-05-20 | 12.94 | $12.37 | 6600 |
| 2022-05-19 | 13.00 | $12.93 | 3400 |
| 2022-05-18 | 13.00 | $12.94 | 800 |
| 2022-05-17 | 13.01 | $12.75 | 6005 |
| 2022-05-16 | 13.04 | $12.36 | 12716 |
| 2022-05-13 | 13.11 | $12.32 | 7300 |
| 2022-05-12 | 13.19 | $12.55 | 4600 |
| 2022-05-11 | 13.26 | $12.31 | 3614 |
| 2022-05-10 | 13.36 | $12.45 | 7700 |
| 2022-05-09 | 13.45 | $12.66 | 5700 |
| 2022-05-06 | 13.54 | $13.03 | 7300 |
| 2022-05-05 | 13.59 | $12.96 | 2434 |
| 2022-05-04 | 13.66 | $13.05 | 4200 |
| 2022-05-03 | 13.72 | $12.97 | 2300 |
| 2022-05-02 | 13.80 | $12.64 | 5836 |
| 2022-04-29 | 13.92 | $13.11 | 4000 |
| 2022-04-28 | 14.01 | $13.07 | 1500 |
| 2022-04-27 | 14.11 | $13.00 | 4800 |
| 2022-04-26 | 14.22 | $13.22 | 9800 |
| 2022-04-25 | 14.33 | $13.66 | 6926 |
| 2022-04-22 | 14.40 | $13.89 | 1848 |
| 2022-04-21 | 14.46 | $14.18 | 2732 |
| 2022-04-20 | 14.48 | $14.20 | 2903 |
| 2022-04-19 | 14.51 | $13.80 | 5723 |
| 2022-04-18 | 14.59 | $13.65 | 5700 |
| 2022-04-14 | 14.69 | $14.00 | 8717 |
| 2022-04-13 | 14.76 | $13.79 | 3200 |
| 2022-04-12 | 14.86 | $13.70 | 12312 |
| 2022-04-11 | 14.98 | $14.04 | 25900 |
| 2022-04-08 | 15.08 | $14.53 | 5235 |
| 2022-04-07 | 15.14 | $14.76 | 3400 |
| 2022-04-06 | 15.18 | $14.89 | 5400 |
| 2022-04-05 | 15.21 | $14.87 | 8800 |
| 2022-04-04 | 15.25 | $15.05 | 11900 |
| 2022-04-01 | 15.27 | $15.01 | 15319 |
| 2022-03-31 | 15.30 | $15.11 | 6648 |
| 2022-03-30 | 15.32 | $15.10 | 13506 |
| 2022-03-29 | 15.34 | $15.13 | 4201 |
| 2022-03-28 | 15.36 | $15.27 | 11704 |
| 2022-03-25 | 15.37 | $15.56 | 8300 |
| 2022-03-24 | 15.35 | $15.10 | 2413 |
| 2022-03-23 | 15.38 | $15.09 | 1823 |
| 2022-03-22 | 15.41 | $15.23 | 11115 |
| 2022-03-21 | 15.43 | $15.28 | 7900 |
| 2022-03-18 | 15.45 | $15.60 | 15900 |
| 2022-03-17 | 15.43 | $15.29 | 4200 |
| 2022-03-16 | 15.44 | $15.27 | 5446 |
| 2022-03-15 | 15.46 | $15.21 | 6800 |
| 2022-03-14 | 15.49 | $15.18 | 9200 |
| 2022-03-11 | 15.52 | $15.29 | 8837 |
| 2022-03-10 | 15.55 | $15.37 | 7839 |
| 2022-03-09 | 15.56 | $15.72 | 14000 |
| 2022-03-08 | 15.55 | $15.30 | 15000 |
| 2022-03-07 | 15.57 | $15.35 | 11000 |
| 2022-03-04 | 15.60 | $15.69 | 2613 |
| 2022-03-03 | 15.59 | $15.59 | 11600 |
| 2022-03-02 | 15.59 | $15.63 | 9727 |
| 2022-03-01 | 15.58 | $15.66 | 32926 |
| 2022-02-28 | 15.57 | $15.90 | 14400 |
| 2022-02-25 | 15.54 | $15.90 | 6432 |
| 2022-02-24 | 15.50 | $15.45 | 33123 |
| 2022-02-23 | 15.51 | $15.90 | 5000 |
| 2022-02-22 | 15.47 | $15.98 | 14500 |
| 2022-02-18 | 15.41 | $15.95 | 14600 |
| 2022-02-17 | 15.36 | $16.10 | 26100 |
| 2022-02-16 | 15.28 | $15.92 | 2400 |
| 2022-02-15 | 15.21 | $16.05 | 30900 |
| 2022-02-14 | 15.12 | $15.97 | 21400 |
| 2022-02-11 | 15.03 | $16.34 | 18508 |
| 2022-02-10 | 14.89 | $16.19 | 13601 |
| 2022-02-09 | 14.76 | $16.34 | 37627 |
| 2022-02-08 | 14.59 | $15.68 | 14942 |
| 2022-02-07 | 14.48 | $15.63 | 54000 |
| 2022-02-04 | 14.36 | $15.44 | 10306 |
| 2022-02-03 | 14.24 | $15.03 | 82900 |
| 2022-02-02 | 14.16 | $15.13 | 24500 |
| 2022-02-01 | 14.06 | $14.91 | 38900 |
| 2022-01-31 | 13.97 | $14.44 | 27500 |
| 2022-01-28 | 13.92 | $13.91 | 16021 |
| 2022-01-27 | 13.92 | $14.00 | 3813 |
| 2022-01-26 | 13.91 | $13.82 | 21100 |
| 2022-01-25 | 13.92 | $13.95 | 7400 |
| 2022-01-24 | 13.91 | $13.97 | 9700 |
| 2022-01-21 | 13.91 | $13.99 | 6703 |
| 2022-01-20 | 13.90 | $14.00 | 87800 |
| 2022-01-19 | 13.89 | $13.99 | 14710 |
| 2022-01-18 | 13.88 | $13.95 | 13515 |
| 2022-01-14 | 13.87 | $13.94 | 122085 |
| 2022-01-13 | 13.86 | $14.00 | 12132 |
| 2022-01-12 | 13.85 | $13.99 | 2837 |
| 2022-01-11 | 13.83 | $13.98 | 11200 |
| 2022-01-10 | 13.82 | $13.91 | 11243 |
| 2022-01-07 | 13.81 | $14.00 | 9020 |
| 2022-01-06 | 13.79 | $13.95 | 5900 |
| 2022-01-05 | 13.77 | $13.95 | 5341 |
| 2022-01-04 | 13.75 | $13.76 | 37443 |
| 2022-01-03 | 13.75 | $13.76 | 6508 |
| 2021-12-31 | 13.75 | $13.77 | 1118 |
| 2021-12-30 | 13.75 | $13.73 | 18907 |
| 2021-12-29 | 13.75 | $13.78 | 1900 |
| 2021-12-28 | 13.75 | $13.86 | 3500 |
| 2021-12-27 | 13.74 | $13.82 | 21349 |
| 2021-12-23 | 13.73 | $13.75 | 8500 |
| 2021-12-22 | 13.73 | $13.70 | 5100 |
| 2021-12-21 | 13.73 | $13.78 | 12500 |
| 2021-12-20 | 13.72 | $13.80 | 14800 |
| 2021-12-17 | 13.71 | $13.85 | 110200 |
| 2021-12-16 | 13.70 | $13.68 | 5002 |
| 2021-12-15 | 13.70 | $13.61 | 14409 |
| 2021-12-14 | 13.71 | $13.61 | 24800 |
| 2021-12-13 | 13.72 | $13.69 | 7705 |
| 2021-12-10 | 13.73 | $13.72 | 8100 |
| 2021-12-09 | 13.73 | $13.66 | 3600 |
| 2021-12-08 | 13.73 | $13.75 | 2424 |
| 2021-12-07 | 13.73 | $13.68 | 3000 |
| 2021-12-06 | 13.74 | $13.75 | 10000 |
| 2021-12-03 | 13.74 | $13.74 | 2300 |
| 2021-12-02 | 13.74 | $13.75 | 7839 |
| 2021-12-01 | 13.73 | $13.57 | 4800 |
| 2021-11-30 | 13.75 | $13.73 | 2842 |
| 2021-11-29 | 13.75 | $13.75 | 10500 |
| 2021-11-26 | 13.76 | $13.75 | 2823 |
| 2021-11-24 | 13.76 | $13.70 | 13400 |
| 2021-11-23 | 13.76 | $13.71 | 15034 |
| 2021-11-22 | 13.77 | $13.75 | 24900 |
| 2021-11-19 | 13.77 | $13.70 | 19400 |
| 2021-11-18 | 13.78 | $13.72 | 37039 |
| 2021-11-17 | 13.78 | $13.75 | 21943 |
| 2021-11-16 | 13.79 | $13.87 | 37509 |
| 2021-11-15 | 13.78 | $13.80 | 19000 |
| 2021-11-12 | 13.77 | $13.77 | 11842 |
| 2021-11-11 | 13.77 | $13.80 | 35900 |
| 2021-11-10 | 13.77 | $13.80 | 10144 |
| 2021-11-09 | 13.77 | $13.79 | 9833 |
| 2021-11-08 | 13.77 | $13.75 | 17231 |
| 2021-11-05 | 13.77 | $13.80 | 8100 |
| 2021-11-04 | 13.76 | $13.80 | 8300 |
| 2021-11-03 | 13.76 | $13.80 | 18723 |
| 2021-11-02 | 13.76 | $13.73 | 11114 |
| 2021-11-01 | 13.76 | $13.74 | 25100 |
| 2021-10-29 | 13.76 | $13.60 | 11800 |
| 2021-10-28 | 13.78 | $13.70 | 12200 |
| 2021-10-27 | 13.79 | $13.70 | 36542 |
| 2021-10-26 | 13.80 | $13.80 | 9049 |
| 2021-10-25 | 13.80 | $13.83 | 25400 |
| 2021-10-22 | 13.79 | $13.82 | 23849 |
| 2021-10-21 | 13.79 | $13.75 | 6028 |
| 2021-10-20 | 13.79 | $13.72 | 6828 |
| 2021-10-19 | 13.80 | $13.75 | 7300 |
| 2021-10-18 | 13.81 | $13.75 | 11135 |
| 2021-10-15 | 13.81 | $13.83 | 31000 |
| 2021-10-14 | 13.81 | $13.89 | 7900 |
| 2021-10-13 | 13.80 | $13.77 | 6000 |
| 2021-10-12 | 13.80 | $13.75 | 5800 |
| 2021-10-11 | 13.81 | $13.84 | 10444 |
| 2021-10-08 | 13.81 | $13.84 | 9337 |
| 2021-10-07 | 13.80 | $13.79 | 27735 |
| 2021-10-06 | 13.80 | $13.77 | 7000 |
| 2021-10-05 | 13.81 | $13.85 | 22448 |
| 2021-10-04 | 13.80 | $13.81 | 8934 |
| 2021-10-01 | 13.80 | $13.93 | 8700 |
| 2021-09-30 | 13.79 | $13.75 | 13333 |
| 2021-09-29 | 13.79 | $13.80 | 12146 |
| 2021-09-28 | 13.79 | $13.84 | 18200 |
| 2021-09-27 | 13.79 | $13.81 | 23700 |
| 2021-09-24 | 13.79 | $13.81 | 12700 |
| 2021-09-23 | 13.78 | $13.75 | 15700 |
| 2021-09-22 | 13.79 | $13.72 | 9025 |
| 2021-09-21 | 13.79 | $13.70 | 47125 |
| 2021-09-20 | 13.80 | $13.70 | 9200 |
| 2021-09-17 | 13.81 | $13.95 | 71600 |
| 2021-09-16 | 13.80 | $13.74 | 8200 |
| 2021-09-15 | 13.81 | $13.73 | 17500 |
| 2021-09-14 | 13.81 | $13.69 | 8300 |
| 2021-09-13 | 13.83 | $13.72 | 14636 |
| 2021-09-10 | 13.84 | $13.70 | 11505 |
| 2021-09-09 | 13.85 | $13.68 | 12200 |
| 2021-09-08 | 13.87 | $13.75 | 10800 |
| 2021-09-07 | 13.89 | $13.81 | 24000 |
| 2021-09-03 | 13.89 | $13.82 | 16900 |
| 2021-09-02 | 13.90 | $13.91 | 15600 |
| 2021-09-01 | 13.90 | $13.87 | 91327 |
| 2021-08-31 | 13.90 | $13.96 | 11041 |
| 2021-08-30 | 13.90 | $14.00 | 9200 |
| 2021-08-27 | 13.89 | $13.90 | 13200 |
| 2021-08-26 | 13.88 | $13.85 | 10300 |
| 2021-08-25 | 13.89 | $13.90 | 20341 |
| 2021-08-24 | 13.89 | $13.94 | 15300 |
| 2021-08-23 | 13.88 | $13.88 | 18845 |
| 2021-08-20 | 13.88 | $13.91 | 13231 |
| 2021-08-19 | 13.88 | $13.81 | 23100 |
| 2021-08-18 | 13.89 | $14.00 | 22400 |
| 2021-08-17 | 13.87 | $14.04 | 10500 |
| 2021-08-16 | 13.86 | $14.18 | 30400 |
| 2021-08-13 | 13.82 | $14.10 | 7400 |
| 2021-08-12 | 13.79 | $14.01 | 27700 |
| 2021-08-11 | 13.77 | $14.00 | 229200 |
| 2021-08-10 | 13.75 | $13.87 | 18802 |
| 2021-08-09 | 13.73 | $13.94 | 11545 |
| 2021-08-06 | 13.71 | $13.97 | 15200 |
| 2021-08-05 | 13.68 | $13.88 | 12011 |
| 2021-08-04 | 13.66 | $13.81 | 8015 |
| 2021-08-03 | 13.65 | $13.83 | 5100 |
| 2021-08-02 | 13.63 | $13.74 | 10446 |
| 2021-07-30 | 13.62 | $13.85 | 8410 |
| 2021-07-29 | 13.59 | $13.89 | 6238 |
| 2021-07-28 | 13.56 | $13.58 | 4100 |
| 2021-07-27 | 13.56 | $13.55 | 6000 |
| 2021-07-26 | 13.56 | $13.54 | 6147 |
| 2021-07-23 | 13.56 | $13.45 | 13708 |
| 2021-07-22 | 13.57 | $13.42 | 12819 |
| 2021-07-21 | 13.59 | $13.47 | 8413 |
| 2021-07-20 | 13.60 | $13.35 | 11912 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
23.19
2026-07-17
Close Price
$23.25
Vol: 35900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.23
Average
13.81
Maximum
23.19
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.19 | $23.25 | 35900 |
| 2026-07-16 | 23.16 | $23.63 | 57000 |
| 2026-07-15 | 23.08 | $23.29 | 64722 |
| 2026-07-14 | 23.02 | $22.97 | 41900 |
| 2026-07-13 | 22.99 | $23.11 | 102194 |
| 2026-07-10 | 22.93 | $23.05 | 78900 |
| 2026-07-09 | 22.86 | $23.03 | 51100 |
| 2026-07-08 | 22.78 | $22.50 | 57333 |
| 2026-07-07 | 22.75 | $23.29 | 163900 |
| 2026-07-06 | 22.62 | $23.10 | 49728 |
| 2026-07-02 | 22.51 | $23.67 | 202900 |
| 2026-07-01 | 22.32 | $23.95 | 46807 |
| 2026-06-30 | 22.10 | $23.39 | 42738 |
| 2026-06-29 | 21.91 | $23.42 | 78312 |
| 2026-06-26 | 21.70 | $23.54 | 369900 |
| 2026-06-25 | 21.47 | $22.82 | 85900 |
| 2026-06-24 | 21.30 | $22.17 | 159420 |
| 2026-06-23 | 21.18 | $22.90 | 186200 |
| 2026-06-22 | 20.98 | $22.13 | 198619 |
| 2026-06-18 | 20.85 | $21.34 | 253036 |
| 2026-06-17 | 20.79 | $21.25 | 145800 |
| 2026-06-16 | 20.73 | $21.17 | 55600 |
| 2026-06-15 | 20.67 | $20.87 | 76200 |
| 2026-06-12 | 20.65 | $21.46 | 203100 |
| 2026-06-11 | 20.56 | $20.66 | 237500 |
| 2026-06-10 | 20.56 | $20.39 | 164201 |
| 2026-06-09 | 20.58 | $20.39 | 111700 |
| 2026-06-08 | 20.60 | $20.60 | 97534 |
| 2026-06-05 | 20.61 | $20.75 | 42811 |
| 2026-06-04 | 20.60 | $20.55 | 72700 |
| 2026-06-03 | 20.62 | $20.51 | 20831 |
| 2026-06-02 | 20.65 | $21.38 | 224400 |
| 2026-06-01 | 20.58 | $20.00 | 21601 |
| 2026-05-29 | 20.66 | $20.40 | 32500 |
| 2026-05-28 | 20.69 | $20.63 | 12500 |
| 2026-05-27 | 20.71 | $20.66 | 11300 |
| 2026-05-26 | 20.73 | $20.69 | 17800 |
| 2026-05-22 | 20.74 | $20.41 | 19400 |
| 2026-05-21 | 20.78 | $20.41 | 10650 |
| 2026-05-20 | 20.83 | $20.54 | 19607 |
| 2026-05-19 | 20.86 | $20.31 | 10832 |
| 2026-05-18 | 20.91 | $20.51 | 28101 |
| 2026-05-15 | 20.94 | $20.58 | 12100 |
| 2026-05-14 | 20.97 | $20.93 | 13200 |
| 2026-05-13 | 20.96 | $20.98 | 31700 |
| 2026-05-12 | 20.95 | $21.00 | 12700 |
| 2026-05-11 | 20.93 | $21.08 | 11500 |
| 2026-05-08 | 20.90 | $21.40 | 17243 |
| 2026-05-07 | 20.83 | $21.08 | 21832 |
| 2026-05-06 | 20.80 | $21.04 | 14100 |
| 2026-05-05 | 20.77 | $21.14 | 10606 |
| 2026-05-04 | 20.72 | $20.86 | 28200 |
| 2026-05-01 | 20.70 | $20.85 | 11400 |
| 2026-04-30 | 20.67 | $20.75 | 15000 |
| 2026-04-29 | 20.66 | $20.83 | 22200 |
| 2026-04-28 | 20.63 | $21.22 | 13500 |
| 2026-04-27 | 20.55 | $20.85 | 23725 |
| 2026-04-24 | 20.51 | $20.63 | 8418 |
| 2026-04-23 | 20.47 | $20.49 | 6100 |
| 2026-04-22 | 20.45 | $20.53 | 10100 |
| 2026-04-21 | 20.42 | $20.51 | 20910 |
| 2026-04-20 | 20.38 | $20.68 | 19336 |
| 2026-04-17 | 20.32 | $20.55 | 24941 |
| 2026-04-16 | 20.27 | $20.34 | 18800 |
| 2026-04-15 | 20.23 | $20.40 | 18300 |
| 2026-04-14 | 20.17 | $20.63 | 15700 |
| 2026-04-13 | 20.08 | $20.53 | 50546 |
| 2026-04-10 | 19.99 | $20.68 | 70229 |
| 2026-04-09 | 19.87 | $20.77 | 42522 |
| 2026-04-08 | 19.73 | $20.85 | 32628 |
| 2026-04-07 | 19.57 | $20.48 | 54326 |
| 2026-04-06 | 19.44 | $20.11 | 40619 |
| 2026-04-02 | 19.32 | $20.11 | 24100 |
| 2026-04-01 | 19.20 | $20.16 | 92300 |
| 2026-03-31 | 19.06 | $19.80 | 35321 |
| 2026-03-30 | 18.95 | $19.56 | 50245 |
| 2026-03-27 | 18.85 | $19.29 | 25310 |
| 2026-03-26 | 18.77 | $19.42 | 26100 |
| 2026-03-25 | 18.67 | $19.49 | 26205 |
| 2026-03-24 | 18.56 | $19.55 | 66637 |
| 2026-03-23 | 18.43 | $19.41 | 65900 |
| 2026-03-20 | 18.31 | $19.07 | 144500 |
| 2026-03-19 | 18.22 | $18.71 | 48096 |
| 2026-03-18 | 18.16 | $18.63 | 59400 |
| 2026-03-17 | 18.11 | $18.64 | 63500 |
| 2026-03-16 | 18.06 | $18.62 | 73132 |
| 2026-03-13 | 18.01 | $18.17 | 63415 |
| 2026-03-12 | 18.01 | $18.01 | 84800 |
| 2026-03-11 | 18.02 | $18.13 | 76600 |
| 2026-03-10 | 18.02 | $18.31 | 97500 |
| 2026-03-09 | 18.02 | $17.87 | 104600 |
| 2026-03-06 | 18.05 | $17.70 | 42723 |
| 2026-03-05 | 18.12 | $17.86 | 37000 |
| 2026-03-04 | 18.17 | $18.12 | 60200 |
| 2026-03-03 | 18.20 | $17.83 | 35400 |
| 2026-03-02 | 18.26 | $17.80 | 30240 |
| 2026-02-27 | 18.32 | $17.41 | 28720 |
| 2026-02-26 | 18.42 | $18.17 | 24107 |
| 2026-02-25 | 18.45 | $18.12 | 79500 |
| 2026-02-24 | 18.49 | $17.90 | 28800 |
| 2026-02-23 | 18.54 | $17.87 | 27128 |
| 2026-02-20 | 18.60 | $18.41 | 26000 |
| 2026-02-19 | 18.61 | $18.48 | 43408 |
| 2026-02-18 | 18.62 | $18.38 | 83840 |
| 2026-02-17 | 18.63 | $18.55 | 32325 |
| 2026-02-13 | 18.62 | $18.89 | 23600 |
| 2026-02-12 | 18.58 | $18.47 | 67540 |
| 2026-02-11 | 18.57 | $18.75 | 200000 |
| 2026-02-10 | 18.54 | $18.80 | 60210 |
| 2026-02-09 | 18.50 | $19.01 | 28400 |
| 2026-02-06 | 18.43 | $19.00 | 69000 |
| 2026-02-05 | 18.36 | $19.11 | 128200 |
| 2026-02-04 | 18.28 | $18.93 | 34324 |
| 2026-02-03 | 18.20 | $18.53 | 24516 |
| 2026-02-02 | 18.16 | $18.53 | 114114 |
| 2026-01-30 | 18.12 | $18.14 | 46700 |
| 2026-01-29 | 18.11 | $18.01 | 31338 |
| 2026-01-28 | 18.11 | $17.74 | 29510 |
| 2026-01-27 | 18.13 | $18.05 | 43631 |
| 2026-01-26 | 18.13 | $18.06 | 30830 |
| 2026-01-23 | 18.13 | $18.20 | 59600 |
| 2026-01-22 | 18.11 | $18.52 | 80729 |
| 2026-01-21 | 18.06 | $18.60 | 62801 |
| 2026-01-20 | 18.00 | $17.92 | 17921 |
| 2026-01-16 | 18.01 | $18.45 | 79500 |
| 2026-01-15 | 17.97 | $18.23 | 52500 |
| 2026-01-14 | 17.96 | $18.15 | 125631 |
| 2026-01-13 | 17.95 | $17.89 | 19924 |
| 2026-01-12 | 17.96 | $18.07 | 25107 |
| 2026-01-09 | 17.96 | $18.22 | 96520 |
| 2026-01-08 | 17.95 | $18.32 | 133732 |
| 2026-01-07 | 17.92 | $17.51 | 35600 |
| 2026-01-06 | 17.98 | $17.69 | 33200 |
| 2026-01-05 | 18.01 | $17.69 | 75300 |
| 2026-01-02 | 18.05 | $17.43 | 16900 |
| 2025-12-31 | 18.11 | $17.82 | 13500 |
| 2025-12-30 | 18.14 | $17.79 | 17008 |
| 2025-12-29 | 18.16 | $18.08 | 18000 |
| 2025-12-26 | 18.15 | $17.95 | 45115 |
| 2025-12-24 | 18.15 | $18.02 | 9420 |
| 2025-12-23 | 18.14 | $18.04 | 20400 |
| 2025-12-22 | 18.13 | $18.21 | 25200 |
| 2025-12-19 | 18.09 | $18.41 | 88300 |
| 2025-12-18 | 18.02 | $18.47 | 41500 |
| 2025-12-17 | 17.94 | $18.45 | 26300 |
| 2025-12-16 | 17.84 | $18.45 | 26600 |
| 2025-12-15 | 17.74 | $18.44 | 43531 |
| 2025-12-12 | 17.63 | $18.34 | 25648 |
| 2025-12-11 | 17.53 | $18.36 | 40945 |
| 2025-12-10 | 17.41 | $18.05 | 53900 |
| 2025-12-09 | 17.32 | $17.79 | 15727 |
| 2025-12-08 | 17.24 | $17.79 | 11300 |
| 2025-12-05 | 17.15 | $17.77 | 12200 |
| 2025-12-04 | 17.06 | $17.85 | 26706 |
| 2025-12-03 | 16.96 | $17.67 | 28146 |
| 2025-12-02 | 16.86 | $17.33 | 9400 |
| 2025-12-01 | 16.80 | $17.35 | 9806 |
| 2025-11-28 | 16.72 | $17.25 | 9127 |
| 2025-11-26 | 16.64 | $17.21 | 27416 |
| 2025-11-25 | 16.56 | $17.20 | 42100 |
| 2025-11-24 | 16.47 | $16.89 | 17600 |
| 2025-11-21 | 16.41 | $16.72 | 24535 |
| 2025-11-20 | 16.37 | $16.58 | 17600 |
| 2025-11-19 | 16.33 | $16.34 | 11938 |
| 2025-11-18 | 16.31 | $16.37 | 11500 |
| 2025-11-17 | 16.28 | $16.36 | 17316 |
| 2025-11-14 | 16.25 | $16.80 | 20121 |
| 2025-11-13 | 16.17 | $16.90 | 79600 |
| 2025-11-12 | 16.07 | $16.51 | 22500 |
| 2025-11-11 | 16.01 | $16.44 | 10807 |
| 2025-11-10 | 15.95 | $16.28 | 11107 |
| 2025-11-07 | 15.91 | $16.19 | 11100 |
| 2025-11-06 | 15.87 | $16.20 | 18100 |
| 2025-11-05 | 15.83 | $16.37 | 37422 |
| 2025-11-04 | 15.77 | $16.14 | 36200 |
| 2025-11-03 | 15.73 | $16.09 | 131224 |
| 2025-10-31 | 15.69 | $15.65 | 483700 |
| 2025-10-30 | 15.70 | $15.65 | 5300 |
| 2025-10-29 | 15.71 | $15.70 | 15200 |
| 2025-10-28 | 15.71 | $15.85 | 8000 |
| 2025-10-27 | 15.70 | $15.89 | 16700 |
| 2025-10-24 | 15.69 | $15.92 | 12000 |
| 2025-10-23 | 15.68 | $15.69 | 10943 |
| 2025-10-22 | 15.69 | $15.72 | 10125 |
| 2025-10-21 | 15.71 | $15.51 | 5902 |
| 2025-10-20 | 15.74 | $15.53 | 10549 |
| 2025-10-17 | 15.78 | $15.12 | 10918 |
| 2025-10-16 | 15.87 | $15.11 | 13700 |
| 2025-10-15 | 15.96 | $15.97 | 9906 |
| 2025-10-14 | 15.98 | $16.06 | 9700 |
| 2025-10-13 | 15.98 | $15.75 | 9722 |
| 2025-10-10 | 16.02 | $15.61 | 26500 |
| 2025-10-09 | 16.08 | $15.86 | 17500 |
| 2025-10-08 | 16.11 | $15.90 | 16200 |
| 2025-10-07 | 16.15 | $15.93 | 16800 |
| 2025-10-06 | 16.18 | $15.99 | 24200 |
| 2025-10-03 | 16.21 | $15.88 | 10841 |
| 2025-10-02 | 16.25 | $15.75 | 13636 |
| 2025-10-01 | 16.31 | $15.94 | 16335 |
| 2025-09-30 | 16.35 | $16.07 | 11539 |
| 2025-09-29 | 16.39 | $16.08 | 11700 |
| 2025-09-26 | 16.42 | $16.38 | 13200 |
| 2025-09-25 | 16.43 | $16.32 | 13500 |
| 2025-09-24 | 16.44 | $16.36 | 15600 |
| 2025-09-23 | 16.44 | $16.43 | 19828 |
| 2025-09-22 | 16.44 | $16.48 | 24719 |
| 2025-09-19 | 16.44 | $16.63 | 123700 |
| 2025-09-18 | 16.41 | $16.69 | 27300 |
| 2025-09-17 | 16.38 | $16.28 | 20949 |
| 2025-09-16 | 16.39 | $16.14 | 11815 |
| 2025-09-15 | 16.40 | $16.27 | 9300 |
| 2025-09-12 | 16.40 | $16.40 | 9846 |
| 2025-09-11 | 16.39 | $16.62 | 12133 |
| 2025-09-10 | 16.35 | $16.44 | 12600 |
| 2025-09-09 | 16.32 | $16.33 | 7736 |
| 2025-09-08 | 16.30 | $16.50 | 13300 |
| 2025-09-05 | 16.26 | $16.49 | 11800 |
| 2025-09-04 | 16.21 | $16.63 | 13915 |
| 2025-09-03 | 16.14 | $16.31 | 20300 |
| 2025-09-02 | 16.09 | $16.46 | 19400 |
| 2025-08-29 | 16.03 | $16.53 | 21540 |
| 2025-08-28 | 15.94 | $16.38 | 7927 |
| 2025-08-27 | 15.87 | $16.36 | 12326 |
| 2025-08-26 | 15.79 | $16.37 | 13046 |
| 2025-08-25 | 15.70 | $16.28 | 12300 |
| 2025-08-22 | 15.61 | $16.29 | 45721 |
| 2025-08-21 | 15.52 | $15.86 | 12317 |
| 2025-08-20 | 15.46 | $15.90 | 21737 |
| 2025-08-19 | 15.39 | $15.81 | 29800 |
| 2025-08-18 | 15.33 | $15.82 | 15800 |
| 2025-08-15 | 15.26 | $15.68 | 13140 |
| 2025-08-14 | 15.20 | $15.81 | 15100 |
| 2025-08-13 | 15.13 | $15.97 | 16044 |
| 2025-08-12 | 15.03 | $15.74 | 89700 |
| 2025-08-11 | 14.96 | $15.10 | 14100 |
| 2025-08-08 | 14.94 | $15.02 | 20830 |
| 2025-08-07 | 14.93 | $14.99 | 19500 |
| 2025-08-06 | 14.93 | $15.17 | 24411 |
| 2025-08-05 | 14.91 | $15.15 | 108900 |
| 2025-08-04 | 14.89 | $14.98 | 20316 |
| 2025-08-01 | 14.89 | $14.90 | 77200 |
| 2025-07-31 | 14.89 | $14.74 | 37032 |
| 2025-07-30 | 14.91 | $14.74 | 29800 |
| 2025-07-29 | 14.93 | $14.79 | 19413 |
| 2025-07-28 | 14.94 | $14.77 | 16427 |
| 2025-07-25 | 14.94 | $14.77 | 17600 |
| 2025-07-24 | 14.94 | $14.77 | 21032 |
| 2025-07-23 | 14.93 | $15.13 | 16630 |
| 2025-07-22 | 14.87 | $15.04 | 27637 |
| 2025-07-21 | 14.82 | $14.98 | 17000 |
| 2025-07-18 | 14.76 | $14.92 | 37746 |
| 2025-07-17 | 14.70 | $15.01 | 21300 |
| 2025-07-16 | 14.62 | $14.91 | 27800 |
| 2025-07-15 | 14.55 | $14.84 | 34401 |
| 2025-07-14 | 14.48 | $15.13 | 21100 |
| 2025-07-11 | 14.38 | $15.06 | 44400 |
| 2025-07-10 | 14.28 | $15.11 | 37000 |
| 2025-07-09 | 14.17 | $15.28 | 64300 |
| 2025-07-08 | 14.04 | $14.98 | 40544 |
| 2025-07-07 | 13.93 | $15.49 | 75440 |
| 2025-07-03 | 13.77 | $14.73 | 41409 |
| 2025-07-02 | 13.68 | $14.45 | 348812 |
| 2025-07-01 | 13.61 | $13.93 | 150600 |
| 2025-06-30 | 13.60 | $13.80 | 73200 |
| 2025-06-27 | 13.61 | $13.60 | 1.1M |
| 2025-06-26 | 13.64 | $13.65 | 29000 |
| 2025-06-25 | 13.67 | $13.11 | 27600 |
| 2025-06-24 | 13.76 | $13.40 | 28800 |
| 2025-06-23 | 13.82 | $12.95 | 82900 |
| 2025-06-20 | 13.94 | $13.19 | 44937 |
| 2025-06-18 | 14.05 | $13.25 | 20512 |
| 2025-06-17 | 14.16 | $13.34 | 22200 |
| 2025-06-16 | 14.27 | $13.63 | 50600 |
| 2025-06-13 | 14.36 | $13.77 | 27300 |
| 2025-06-12 | 14.44 | $14.25 | 21241 |
| 2025-06-11 | 14.47 | $14.23 | 14835 |
| 2025-06-10 | 14.52 | $14.28 | 11806 |
| 2025-06-09 | 14.56 | $14.19 | 15216 |
| 2025-06-06 | 14.61 | $14.20 | 23919 |
| 2025-06-05 | 14.66 | $14.02 | 14338 |
| 2025-06-04 | 14.74 | $14.16 | 22700 |
| 2025-06-03 | 14.80 | $14.48 | 21300 |
| 2025-06-02 | 14.83 | $14.42 | 22900 |
| 2025-05-30 | 14.88 | $14.83 | 12100 |
| 2025-05-29 | 14.88 | $14.94 | 11025 |
| 2025-05-28 | 14.87 | $14.69 | 12200 |
| 2025-05-27 | 14.89 | $14.75 | 30745 |
| 2025-05-23 | 14.90 | $14.67 | 13000 |
| 2025-05-22 | 14.93 | $14.79 | 11929 |
| 2025-05-21 | 14.93 | $15.10 | 8800 |
| 2025-05-20 | 14.91 | $15.20 | 8000 |
| 2025-05-19 | 14.88 | $15.20 | 11646 |
| 2025-05-16 | 14.84 | $14.96 | 15600 |
| 2025-05-15 | 14.81 | $14.90 | 30900 |
| 2025-05-14 | 14.78 | $15.00 | 15117 |
| 2025-05-13 | 14.74 | $14.75 | 19100 |
| 2025-05-12 | 14.71 | $14.83 | 23700 |
| 2025-05-09 | 14.67 | $14.83 | 10237 |
| 2025-05-08 | 14.61 | $14.80 | 30200 |
| 2025-05-07 | 14.55 | $14.55 | 17600 |
| 2025-05-06 | 14.51 | $14.80 | 10900 |
| 2025-05-05 | 14.44 | $14.90 | 14128 |
| 2025-05-02 | 14.35 | $14.90 | 28900 |
| 2025-05-01 | 14.25 | $14.79 | 20000 |
| 2025-04-30 | 14.17 | $14.82 | 23348 |
| 2025-04-29 | 14.08 | $15.04 | 39437 |
| 2025-04-28 | 13.97 | $14.96 | 26400 |
| 2025-04-25 | 13.86 | $14.52 | 11100 |
| 2025-04-24 | 13.79 | $14.80 | 15546 |
| 2025-04-23 | 13.70 | $14.89 | 14800 |
| 2025-04-22 | 13.60 | $14.43 | 20600 |
| 2025-04-21 | 13.54 | $13.74 | 10112 |
| 2025-04-17 | 13.55 | $13.59 | 17400 |
| 2025-04-16 | 13.58 | $13.48 | 11536 |
| 2025-04-15 | 13.63 | $13.28 | 15242 |
| 2025-04-14 | 13.70 | $13.22 | 20410 |
| 2025-04-11 | 13.79 | $12.71 | 15618 |
| 2025-04-10 | 13.93 | $13.04 | 15611 |
| 2025-04-09 | 14.04 | $13.25 | 62000 |
| 2025-04-08 | 14.14 | $13.00 | 91300 |
| 2025-04-07 | 14.27 | $13.28 | 10330 |
| 2025-04-04 | 14.37 | $13.37 | 29200 |
| 2025-04-03 | 14.47 | $14.01 | 15200 |
| 2025-04-02 | 14.51 | $14.62 | 13000 |
| 2025-04-01 | 14.50 | $14.53 | 28800 |
| 2025-03-31 | 14.49 | $14.38 | 20500 |
| 2025-03-28 | 14.51 | $14.37 | 15337 |
| 2025-03-27 | 14.53 | $14.79 | 15714 |
| 2025-03-26 | 14.51 | $14.51 | 12627 |
| 2025-03-25 | 14.53 | $14.52 | 20200 |
| 2025-03-24 | 14.54 | $14.69 | 6530 |
| 2025-03-21 | 14.54 | $14.56 | 19200 |
| 2025-03-20 | 14.56 | $14.77 | 16300 |
| 2025-03-19 | 14.55 | $14.68 | 11600 |
| 2025-03-18 | 14.57 | $14.52 | 9700 |
| 2025-03-17 | 14.60 | $14.49 | 14200 |
| 2025-03-14 | 14.64 | $14.64 | 41505 |
| 2025-03-13 | 14.67 | $13.78 | 20800 |
| 2025-03-12 | 14.79 | $13.85 | 16700 |
| 2025-03-11 | 14.92 | $13.79 | 47414 |
| 2025-03-10 | 15.05 | $14.20 | 24300 |
| 2025-03-07 | 15.16 | $14.83 | 21400 |
| 2025-03-06 | 15.21 | $14.74 | 19211 |
| 2025-03-05 | 15.27 | $14.88 | 21028 |
| 2025-03-04 | 15.33 | $14.98 | 29500 |
| 2025-03-03 | 15.38 | $15.25 | 17014 |
| 2025-02-28 | 15.40 | $15.34 | 14500 |
| 2025-02-27 | 15.42 | $15.17 | 22409 |
| 2025-02-26 | 15.46 | $15.13 | 46736 |
| 2025-02-25 | 15.51 | $15.06 | 76100 |
| 2025-02-24 | 15.56 | $15.08 | 49800 |
| 2025-02-21 | 15.62 | $15.32 | 22500 |
| 2025-02-20 | 15.66 | $15.45 | 20742 |
| 2025-02-19 | 15.69 | $15.60 | 24700 |
| 2025-02-18 | 15.71 | $15.67 | 17938 |
| 2025-02-14 | 15.72 | $15.65 | 18700 |
| 2025-02-13 | 15.73 | $15.59 | 23128 |
| 2025-02-12 | 15.76 | $15.59 | 13719 |
| 2025-02-11 | 15.78 | $15.64 | 15300 |
| 2025-02-10 | 15.80 | $15.52 | 34700 |
| 2025-02-07 | 15.82 | $15.50 | 24600 |
| 2025-02-06 | 15.86 | $15.90 | 41919 |
| 2025-02-05 | 15.85 | $15.84 | 23714 |
| 2025-02-04 | 15.85 | $15.88 | 22100 |
| 2025-02-03 | 15.85 | $15.75 | 13900 |
| 2025-01-31 | 15.86 | $15.84 | 21000 |
| 2025-01-30 | 15.86 | $15.80 | 17947 |
| 2025-01-29 | 15.88 | $15.70 | 34438 |
| 2025-01-28 | 15.90 | $15.72 | 28600 |
| 2025-01-27 | 15.93 | $15.91 | 23200 |
| 2025-01-24 | 15.95 | $16.00 | 20900 |
| 2025-01-23 | 15.95 | $16.09 | 17200 |
| 2025-01-22 | 15.95 | $15.95 | 16200 |
| 2025-01-21 | 15.97 | $16.09 | 21900 |
| 2025-01-17 | 15.97 | $16.06 | 21900 |
| 2025-01-16 | 15.98 | $15.88 | 26100 |
| 2025-01-15 | 16.01 | $15.94 | 33126 |
| 2025-01-14 | 16.04 | $15.50 | 20724 |
| 2025-01-13 | 16.12 | $15.37 | 17415 |
| 2025-01-10 | 16.21 | $15.45 | 20300 |
| 2025-01-08 | 16.31 | $15.90 | 19600 |
| 2025-01-07 | 16.37 | $15.94 | 14933 |
| 2025-01-06 | 16.43 | $16.11 | 29000 |
| 2025-01-03 | 16.47 | $16.08 | 30901 |
| 2025-01-02 | 16.53 | $16.29 | 19539 |
| 2024-12-31 | 16.56 | $16.29 | 14308 |
| 2024-12-30 | 16.60 | $16.38 | 9400 |
| 2024-12-27 | 16.63 | $16.49 | 10905 |
| 2024-12-26 | 16.64 | $16.78 | 7900 |
| 2024-12-24 | 16.63 | $16.37 | 4344 |
| 2024-12-23 | 16.66 | $16.37 | 61029 |
| 2024-12-20 | 16.68 | $16.37 | 21110 |
| 2024-12-19 | 16.70 | $16.39 | 11145 |
| 2024-12-18 | 16.71 | $16.37 | 16449 |
| 2024-12-17 | 16.72 | $16.88 | 24600 |
| 2024-12-16 | 16.67 | $16.94 | 17403 |
| 2024-12-13 | 16.61 | $16.71 | 16400 |
| 2024-12-12 | 16.56 | $16.84 | 18412 |
| 2024-12-11 | 16.49 | $16.84 | 25714 |
| 2024-12-10 | 16.40 | $16.87 | 31731 |
| 2024-12-09 | 16.30 | $16.90 | 39500 |
| 2024-12-06 | 16.19 | $16.85 | 16028 |
| 2024-12-05 | 16.07 | $16.96 | 33720 |
| 2024-12-04 | 15.93 | $16.88 | 25800 |
| 2024-12-03 | 15.78 | $16.80 | 37600 |
| 2024-12-02 | 15.63 | $16.62 | 18865 |
| 2024-11-29 | 15.48 | $16.21 | 9800 |
| 2024-11-27 | 15.36 | $16.28 | 12500 |
| 2024-11-26 | 15.23 | $16.37 | 20206 |
| 2024-11-25 | 15.07 | $16.40 | 53349 |
| 2024-11-22 | 14.90 | $16.10 | 41217 |
| 2024-11-21 | 14.75 | $15.62 | 27011 |
| 2024-11-20 | 14.64 | $14.97 | 37741 |
| 2024-11-19 | 14.59 | $15.10 | 37915 |
| 2024-11-18 | 14.52 | $14.83 | 63000 |
| 2024-11-15 | 14.47 | $15.21 | 21200 |
| 2024-11-14 | 14.37 | $15.00 | 14114 |
| 2024-11-13 | 14.30 | $14.80 | 27325 |
| 2024-11-12 | 14.24 | $14.55 | 36100 |
| 2024-11-11 | 14.20 | $14.50 | 78900 |
| 2024-11-08 | 14.17 | $14.40 | 118600 |
| 2024-11-07 | 14.14 | $14.44 | 13002 |
| 2024-11-06 | 14.11 | $14.40 | 81539 |
| 2024-11-05 | 14.08 | $14.00 | 40640 |
| 2024-11-04 | 14.09 | $14.05 | 42528 |
| 2024-11-01 | 14.09 | $14.03 | 4400 |
| 2024-10-31 | 14.10 | $14.13 | 4119 |
| 2024-10-30 | 14.09 | $14.05 | 13528 |
| 2024-10-29 | 14.09 | $14.11 | 16327 |
| 2024-10-28 | 14.09 | $14.18 | 17000 |
| 2024-10-25 | 14.08 | $14.12 | 18119 |
| 2024-10-24 | 14.08 | $14.11 | 20312 |
| 2024-10-23 | 14.07 | $14.03 | 18036 |
| 2024-10-22 | 14.08 | $14.14 | 2226 |
| 2024-10-21 | 14.07 | $13.85 | 5200 |
| 2024-10-18 | 14.09 | $14.20 | 6400 |
| 2024-10-17 | 14.08 | $14.18 | 3500 |
| 2024-10-16 | 14.06 | $14.18 | 4945 |
| 2024-10-15 | 14.05 | $13.98 | 2200 |
| 2024-10-14 | 14.05 | $14.06 | 1900 |
| 2024-10-11 | 14.04 | $14.15 | 18133 |
| 2024-10-10 | 14.02 | $14.18 | 1130 |
| 2024-10-09 | 14.00 | $14.10 | 6931 |
| 2024-10-08 | 13.97 | $14.00 | 8700 |
| 2024-10-07 | 13.96 | $13.80 | 5100 |
| 2024-10-04 | 13.96 | $14.04 | 2230 |
| 2024-10-03 | 13.93 | $14.07 | 3927 |
| 2024-10-02 | 13.90 | $14.01 | 3000 |
| 2024-10-01 | 13.87 | $14.07 | 1200 |
| 2024-09-30 | 13.83 | $14.17 | 3320 |
| 2024-09-27 | 13.78 | $14.10 | 1644 |
| 2024-09-26 | 13.73 | $14.10 | 3900 |
| 2024-09-25 | 13.68 | $14.09 | 2000 |
| 2024-09-24 | 13.63 | $14.02 | 5441 |
| 2024-09-23 | 13.58 | $14.01 | 11600 |
| 2024-09-20 | 13.53 | $13.91 | 18700 |
| 2024-09-19 | 13.48 | $13.82 | 5040 |
| 2024-09-18 | 13.44 | $13.74 | 8400 |
| 2024-09-17 | 13.40 | $13.48 | 3000 |
| 2024-09-16 | 13.39 | $13.56 | 4500 |
| 2024-09-13 | 13.37 | $13.50 | 2826 |
| 2024-09-12 | 13.34 | $13.38 | 21046 |
| 2024-09-11 | 13.33 | $13.45 | 3705 |
| 2024-09-10 | 13.30 | $13.25 | 3304 |
| 2024-09-09 | 13.29 | $13.20 | 2800 |
| 2024-09-06 | 13.28 | $13.34 | 5000 |
| 2024-09-05 | 13.25 | $13.30 | 14300 |
| 2024-09-04 | 13.22 | $13.41 | 6009 |
| 2024-09-03 | 13.17 | $13.74 | 14202 |
| 2024-08-30 | 13.09 | $13.40 | 7344 |
| 2024-08-29 | 13.03 | $13.34 | 23100 |
| 2024-08-28 | 12.98 | $13.35 | 7102 |
| 2024-08-27 | 12.93 | $13.39 | 3100 |
| 2024-08-26 | 12.86 | $13.33 | 52818 |
| 2024-08-23 | 12.81 | $13.47 | 13700 |
| 2024-08-22 | 12.73 | $13.24 | 2300 |
| 2024-08-21 | 12.68 | $13.00 | 3148 |
| 2024-08-20 | 12.65 | $12.95 | 7900 |
| 2024-08-19 | 12.62 | $13.18 | 57443 |
| 2024-08-16 | 12.56 | $12.90 | 99000 |
| 2024-08-15 | 12.53 | $12.79 | 2612 |
| 2024-08-14 | 12.51 | $12.58 | 3845 |
| 2024-08-13 | 12.50 | $12.06 | 1700 |
| 2024-08-12 | 12.55 | $12.21 | 9800 |
| 2024-08-09 | 12.58 | $12.52 | 7800 |
| 2024-08-08 | 12.58 | $12.75 | 345 |
| 2024-08-07 | 12.54 | $12.24 | 4500 |
| 2024-08-06 | 12.55 | $12.25 | 47736 |
| 2024-08-05 | 12.56 | $12.24 | 2349 |
| 2024-08-02 | 12.56 | $12.45 | 2800 |
| 2024-08-01 | 12.53 | $12.83 | 3400 |
| 2024-07-31 | 12.47 | $12.94 | 6700 |
| 2024-07-30 | 12.38 | $12.92 | 29500 |
| 2024-07-29 | 12.29 | $12.90 | 4226 |
| 2024-07-26 | 12.19 | $13.09 | 4700 |
| 2024-07-25 | 12.07 | $13.07 | 12334 |
| 2024-07-24 | 11.94 | $12.44 | 2100 |
| 2024-07-23 | 11.87 | $12.44 | 11200 |
| 2024-07-22 | 11.79 | $12.33 | 24236 |
| 2024-07-19 | 11.72 | $12.32 | 1749 |
| 2024-07-18 | 11.64 | $12.19 | 1600 |
| 2024-07-17 | 11.57 | $12.49 | 6614 |
| 2024-07-16 | 11.47 | $12.14 | 13500 |
| 2024-07-15 | 11.40 | $11.90 | 9319 |
| 2024-07-12 | 11.35 | $11.70 | 4300 |
| 2024-07-11 | 11.32 | $11.35 | 6500 |
| 2024-07-10 | 11.31 | $11.15 | 7522 |
| 2024-07-09 | 11.33 | $11.08 | 4800 |
| 2024-07-08 | 11.35 | $11.15 | 1200 |
| 2024-07-05 | 11.37 | $11.29 | 4500 |
| 2024-07-03 | 11.37 | $11.30 | 1045 |
| 2024-07-02 | 11.37 | $11.25 | 4543 |
| 2024-07-01 | 11.37 | $11.40 | 1000 |
| 2024-06-28 | 11.37 | $11.57 | 9017 |
| 2024-06-27 | 11.34 | $11.50 | 4214 |
| 2024-06-26 | 11.32 | $11.55 | 3000 |
| 2024-06-25 | 11.29 | $11.40 | 1520 |
| 2024-06-24 | 11.28 | $11.34 | 1300 |
| 2024-06-21 | 11.28 | $11.45 | 12230 |
| 2024-06-20 | 11.26 | $11.37 | 3500 |
| 2024-06-18 | 11.25 | $11.32 | 2700 |
| 2024-06-17 | 11.25 | $11.30 | 2100 |
| 2024-06-14 | 11.25 | $11.70 | 5242 |
| 2024-06-13 | 11.20 | $11.20 | 500 |
| 2024-06-12 | 11.21 | $11.00 | 920 |
| 2024-06-11 | 11.24 | $10.91 | 12100 |
| 2024-06-10 | 11.28 | $11.20 | 32239 |
| 2024-06-07 | 11.29 | $11.26 | 1000 |
| 2024-06-06 | 11.30 | $11.17 | 1442 |
| 2024-06-05 | 11.31 | $11.07 | 41400 |
| 2024-06-04 | 11.34 | $10.91 | 2038 |
| 2024-06-03 | 11.38 | $11.25 | 1946 |
| 2024-05-31 | 11.39 | $11.64 | 2700 |
| 2024-05-30 | 11.36 | $11.32 | 7400 |
| 2024-05-29 | 11.36 | $11.58 | 26735 |
| 2024-05-28 | 11.33 | $11.35 | 1946 |
| 2024-05-24 | 11.31 | $11.30 | 1300 |
| 2024-05-23 | 11.30 | $11.39 | 5324 |
| 2024-05-22 | 11.27 | $11.15 | 4122 |
| 2024-05-21 | 11.27 | $11.41 | 1600 |
| 2024-05-20 | 11.24 | $11.41 | 1300 |
| 2024-05-17 | 11.20 | $11.41 | 1700 |
| 2024-05-16 | 11.16 | $11.50 | 3132 |
| 2024-05-15 | 11.11 | $11.71 | 2349 |
| 2024-05-14 | 11.03 | $11.07 | 5700 |
| 2024-05-13 | 11.02 | $11.07 | 28604 |
| 2024-05-10 | 11.00 | $11.30 | 4800 |
| 2024-05-09 | 10.96 | $11.60 | 3700 |
| 2024-05-08 | 10.89 | $11.51 | 3134 |
| 2024-05-07 | 10.82 | $11.27 | 5500 |
| 2024-05-06 | 10.78 | $10.95 | 7200 |
| 2024-05-03 | 10.77 | $10.88 | 10714 |
| 2024-05-02 | 10.78 | $11.00 | 1100 |
| 2024-05-01 | 10.78 | $10.81 | 4600 |
| 2024-04-30 | 10.79 | $11.00 | 3504 |
| 2024-04-29 | 10.80 | $10.39 | 3035 |
| 2024-04-26 | 10.87 | $10.36 | 4314 |
| 2024-04-25 | 10.96 | $10.48 | 1700 |
| 2024-04-24 | 11.04 | $10.75 | 3300 |
| 2024-04-23 | 11.10 | $10.81 | 4800 |
| 2024-04-22 | 11.16 | $10.53 | 8400 |
| 2024-04-19 | 11.25 | $10.97 | 6800 |
| 2024-04-18 | 11.31 | $10.68 | 6700 |
| 2024-04-17 | 11.41 | $10.86 | 17600 |
| 2024-04-16 | 11.49 | $10.79 | 2232 |
| 2024-04-15 | 11.59 | $10.99 | 17400 |
| 2024-04-12 | 11.67 | $10.85 | 5400 |
| 2024-04-11 | 11.78 | $11.07 | 14322 |
| 2024-04-10 | 11.87 | $11.08 | 6812 |
| 2024-04-09 | 11.96 | $11.60 | 2700 |
| 2024-04-08 | 12.01 | $11.74 | 11700 |
| 2024-04-05 | 12.05 | $11.73 | 6712 |
| 2024-04-04 | 12.10 | $11.80 | 2002 |
| 2024-04-03 | 12.13 | $11.72 | 9537 |
| 2024-04-02 | 12.18 | $11.95 | 6519 |
| 2024-04-01 | 12.20 | $12.19 | 9540 |
| 2024-03-28 | 12.19 | $12.15 | 6100 |
| 2024-03-27 | 12.19 | $12.15 | 27609 |
| 2024-03-26 | 12.19 | $11.95 | 16800 |
| 2024-03-25 | 12.20 | $12.20 | 30300 |
| 2024-03-22 | 12.19 | $12.19 | 30900 |
| 2024-03-21 | 12.18 | $12.30 | 44528 |
| 2024-03-20 | 12.16 | $12.20 | 24400 |
| 2024-03-19 | 12.15 | $12.20 | 161216 |
| 2024-03-18 | 12.13 | $12.20 | 221141 |
| 2024-03-15 | 12.11 | $12.25 | 264600 |
| 2024-03-14 | 12.09 | $12.33 | 185600 |
| 2024-03-13 | 12.05 | $12.61 | 165300 |
| 2024-03-12 | 11.98 | $12.20 | 21625 |
| 2024-03-11 | 11.95 | $12.47 | 56537 |
| 2024-03-08 | 11.88 | $12.22 | 49800 |
| 2024-03-07 | 11.84 | $12.06 | 25536 |
| 2024-03-06 | 11.81 | $11.98 | 73600 |
| 2024-03-05 | 11.79 | $11.94 | 17603 |
| 2024-03-04 | 11.78 | $11.86 | 37200 |
| 2024-03-01 | 11.78 | $11.55 | 18100 |
| 2024-02-29 | 11.81 | $11.66 | 9600 |
| 2024-02-28 | 11.83 | $11.62 | 6115 |
| 2024-02-27 | 11.86 | $11.96 | 6100 |
| 2024-02-26 | 11.85 | $12.04 | 9900 |
| 2024-02-23 | 11.85 | $12.07 | 11700 |
| 2024-02-22 | 11.83 | $11.95 | 4900 |
| 2024-02-21 | 11.83 | $12.02 | 9244 |
| 2024-02-20 | 11.82 | $12.01 | 32600 |
| 2024-02-16 | 11.81 | $11.70 | 14623 |
| 2024-02-15 | 11.83 | $11.63 | 7612 |
| 2024-02-14 | 11.85 | $11.32 | 5500 |
| 2024-02-13 | 11.91 | $11.18 | 8400 |
| 2024-02-12 | 11.98 | $11.53 | 38800 |
| 2024-02-09 | 12.02 | $11.62 | 3307 |
| 2024-02-08 | 12.04 | $11.58 | 4608 |
| 2024-02-07 | 12.07 | $11.98 | 39017 |
| 2024-02-06 | 12.06 | $12.28 | 4424 |
| 2024-02-05 | 12.02 | $12.35 | 7028 |
| 2024-02-02 | 11.97 | $12.40 | 3900 |
| 2024-02-01 | 11.91 | $12.29 | 29400 |
| 2024-01-31 | 11.85 | $12.14 | 11600 |
| 2024-01-30 | 11.81 | $12.44 | 16118 |
| 2024-01-29 | 11.74 | $12.31 | 10900 |
| 2024-01-26 | 11.67 | $12.17 | 4142 |
| 2024-01-25 | 11.62 | $11.88 | 4600 |
| 2024-01-24 | 11.59 | $11.89 | 4123 |
| 2024-01-23 | 11.55 | $11.63 | 6000 |
| 2024-01-22 | 11.55 | $11.74 | 5513 |
| 2024-01-19 | 11.53 | $11.49 | 9900 |
| 2024-01-18 | 11.53 | $11.57 | 1418 |
| 2024-01-17 | 11.52 | $11.55 | 2443 |
| 2024-01-16 | 11.52 | $11.55 | 9300 |
| 2024-01-12 | 11.51 | $11.42 | 8407 |
| 2024-01-11 | 11.52 | $11.45 | 5727 |
| 2024-01-10 | 11.51 | $11.53 | 9400 |
| 2024-01-09 | 11.50 | $11.50 | 9533 |
| 2024-01-08 | 11.49 | $11.52 | 3100 |
| 2024-01-05 | 11.47 | $11.52 | 11724 |
| 2024-01-04 | 11.45 | $11.52 | 13604 |
| 2024-01-03 | 11.42 | $11.54 | 6100 |
| 2024-01-02 | 11.39 | $11.55 | 21441 |
| 2023-12-29 | 11.35 | $11.71 | 2600 |
| 2023-12-28 | 11.29 | $11.69 | 3400 |
| 2023-12-27 | 11.22 | $11.55 | 13602 |
| 2023-12-26 | 11.17 | $11.50 | 18036 |
| 2023-12-22 | 11.11 | $11.40 | 8336 |
| 2023-12-21 | 11.07 | $11.50 | 400 |
| 2023-12-20 | 11.01 | $11.50 | 5900 |
| 2023-12-19 | 10.94 | $11.44 | 22009 |
| 2023-12-18 | 10.88 | $11.38 | 16819 |
| 2023-12-15 | 10.83 | $11.28 | 13900 |
| 2023-12-14 | 10.78 | $11.11 | 51947 |
| 2023-12-13 | 10.75 | $10.93 | 51229 |
| 2023-12-12 | 10.74 | $10.80 | 4400 |
| 2023-12-11 | 10.74 | $11.09 | 3613 |
| 2023-12-08 | 10.71 | $10.90 | 9800 |
| 2023-12-07 | 10.69 | $10.74 | 3500 |
| 2023-12-06 | 10.68 | $10.63 | 4221 |
| 2023-12-05 | 10.67 | $10.54 | 1700 |
| 2023-12-04 | 10.66 | $10.33 | 4826 |
| 2023-12-01 | 10.67 | $10.43 | 34721 |
| 2023-11-30 | 10.67 | $10.62 | 5900 |
| 2023-11-29 | 10.64 | $10.75 | 5300 |
| 2023-11-28 | 10.58 | $10.75 | 14102 |
| 2023-11-27 | 10.52 | $10.64 | 6200 |
| 2023-11-24 | 10.46 | $10.73 | 14243 |
| 2023-11-22 | 10.38 | $10.86 | 2100 |
| 2023-11-21 | 10.29 | $10.80 | 6100 |
| 2023-11-20 | 10.18 | $11.00 | 13900 |
| 2023-11-17 | 10.05 | $11.00 | 5100 |
| 2023-11-16 | 9.91 | $11.08 | 2619 |
| 2023-11-15 | 9.75 | $11.11 | 5200 |
| 2023-11-14 | 9.58 | $11.21 | 26500 |
| 2023-11-13 | 9.39 | $10.64 | 8300 |
| 2023-11-10 | 9.24 | $10.39 | 18800 |
| 2023-11-09 | 9.11 | $9.67 | 6602 |
| 2023-11-08 | 9.05 | $9.47 | 6500 |
| 2023-11-07 | 9.01 | $9.08 | 61708 |
| 2023-11-06 | 9.01 | $9.04 | 833 |
| 2023-11-03 | 9.01 | $9.31 | 8100 |
| 2023-11-02 | 8.98 | $9.17 | 1129 |
| 2023-11-01 | 8.97 | $9.17 | 300 |
| 2023-10-31 | 8.96 | $8.82 | 74434 |
| 2023-10-30 | 8.98 | $8.82 | 6700 |
| 2023-10-27 | 9.01 | $8.87 | 1700 |
| 2023-10-26 | 9.03 | $8.86 | 504 |
| 2023-10-25 | 9.06 | $8.90 | 7019 |
| 2023-10-24 | 9.09 | $8.47 | 2700 |
| 2023-10-23 | 9.16 | $9.04 | 3930 |
| 2023-10-20 | 9.18 | $9.15 | 3600 |
| 2023-10-19 | 9.19 | $9.09 | 500 |
| 2023-10-18 | 9.22 | $9.02 | 1500 |
| 2023-10-17 | 9.25 | $9.02 | 20600 |
| 2023-10-16 | 9.29 | $9.12 | 5000 |
| 2023-10-13 | 9.32 | $9.16 | 817 |
| 2023-10-12 | 9.35 | $9.23 | 1500 |
| 2023-10-11 | 9.38 | $9.14 | 7100 |
| 2023-10-10 | 9.43 | $9.18 | 1607 |
| 2023-10-09 | 9.47 | $9.30 | 909 |
| 2023-10-06 | 9.51 | $9.28 | 350 |
| 2023-10-05 | 9.56 | $9.28 | 27400 |
| 2023-10-04 | 9.61 | $9.16 | 12241 |
| 2023-10-03 | 9.67 | $9.16 | 5600 |
| 2023-10-02 | 9.75 | $9.49 | 1000 |
| 2023-09-29 | 9.80 | $9.60 | 1610 |
| 2023-09-28 | 9.84 | $9.39 | 600 |
| 2023-09-27 | 9.90 | $9.36 | 3342 |
| 2023-09-26 | 9.97 | $9.44 | 24700 |
| 2023-09-25 | 10.04 | $9.57 | 8000 |
| 2023-09-22 | 10.10 | $9.76 | 445 |
| 2023-09-21 | 10.15 | $9.73 | 8111 |
| 2023-09-20 | 10.20 | $9.90 | 10408 |
| 2023-09-19 | 10.23 | $9.95 | 16700 |
| 2023-09-18 | 10.27 | $10.17 | 4115 |
| 2023-09-15 | 10.28 | $10.23 | 23835 |
| 2023-09-14 | 10.28 | $10.14 | 9141 |
| 2023-09-13 | 10.29 | $10.05 | 4900 |
| 2023-09-12 | 10.32 | $10.12 | 8400 |
| 2023-09-11 | 10.33 | $10.30 | 4800 |
| 2023-09-08 | 10.33 | $10.31 | 2640 |
| 2023-09-07 | 10.33 | $10.31 | 1800 |
| 2023-09-06 | 10.32 | $10.41 | 1700 |
| 2023-09-05 | 10.31 | $10.46 | 3546 |
| 2023-09-01 | 10.29 | $10.45 | 2447 |
| 2023-08-31 | 10.27 | $10.37 | 2421 |
| 2023-08-30 | 10.25 | $10.36 | 3301 |
| 2023-08-29 | 10.24 | $10.49 | 2509 |
| 2023-08-28 | 10.21 | $10.32 | 14700 |
| 2023-08-25 | 10.20 | $10.25 | 8048 |
| 2023-08-24 | 10.20 | $10.27 | 1100 |
| 2023-08-23 | 10.19 | $10.31 | 3100 |
| 2023-08-22 | 10.18 | $10.16 | 7229 |
| 2023-08-21 | 10.18 | $10.16 | 1900 |
| 2023-08-18 | 10.19 | $10.15 | 900 |
| 2023-08-17 | 10.19 | $10.23 | 1134 |
| 2023-08-16 | 10.18 | $10.11 | 15600 |
| 2023-08-15 | 10.19 | $10.15 | 3325 |
| 2023-08-14 | 10.19 | $10.16 | 3600 |
| 2023-08-11 | 10.18 | $10.13 | 1639 |
| 2023-08-10 | 10.17 | $10.10 | 2100 |
| 2023-08-09 | 10.16 | $10.20 | 1900 |
| 2023-08-08 | 10.14 | $10.25 | 4800 |
| 2023-08-07 | 10.10 | $10.29 | 2200 |
| 2023-08-04 | 10.06 | $10.29 | 2922 |
| 2023-08-03 | 10.01 | $10.18 | 4231 |
| 2023-08-02 | 9.97 | $10.17 | 6300 |
| 2023-08-01 | 9.92 | $10.23 | 16141 |
| 2023-07-31 | 9.86 | $10.27 | 9709 |
| 2023-07-28 | 9.79 | $10.12 | 4815 |
| 2023-07-27 | 9.72 | $10.42 | 4800 |
| 2023-07-26 | 9.62 | $10.34 | 3900 |
| 2023-07-25 | 9.52 | $10.10 | 6944 |
| 2023-07-24 | 9.44 | $9.99 | 4300 |
| 2023-07-21 | 9.36 | $9.86 | 4400 |
| 2023-07-20 | 9.30 | $10.03 | 9700 |
| 2023-07-19 | 9.20 | $9.97 | 15800 |
| 2023-07-18 | 9.11 | $9.55 | 6300 |
| 2023-07-17 | 9.06 | $9.20 | 2500 |
| 2023-07-14 | 9.04 | $9.15 | 2700 |
| 2023-07-13 | 9.02 | $9.38 | 4900 |
| 2023-07-12 | 8.97 | $9.34 | 7600 |
| 2023-07-11 | 8.93 | $8.99 | 5427 |
| 2023-07-10 | 8.92 | $8.95 | 5900 |
| 2023-07-07 | 8.91 | $8.99 | 1600 |
| 2023-07-06 | 8.90 | $9.16 | 5800 |
| 2023-07-05 | 8.87 | $9.08 | 7126 |
| 2023-07-03 | 8.84 | $9.07 | 4000 |
| 2023-06-30 | 8.82 | $8.85 | 9601 |
| 2023-06-29 | 8.81 | $8.76 | 1500 |
| 2023-06-28 | 8.81 | $8.75 | 12100 |
| 2023-06-27 | 8.82 | $8.85 | 10600 |
| 2023-06-26 | 8.81 | $8.89 | 2100 |
| 2023-06-23 | 8.79 | $8.75 | 28711 |
| 2023-06-22 | 8.79 | $8.89 | 17506 |
| 2023-06-21 | 8.77 | $8.90 | 7106 |
| 2023-06-20 | 8.74 | $8.90 | 6133 |
| 2023-06-16 | 8.72 | $8.89 | 18800 |
| 2023-06-15 | 8.69 | $8.76 | 3013 |
| 2023-06-14 | 8.66 | $8.67 | 2000 |
| 2023-06-13 | 8.64 | $8.87 | 2800 |
| 2023-06-12 | 8.60 | $8.81 | 3502 |
| 2023-06-09 | 8.56 | $8.80 | 19442 |
| 2023-06-08 | 8.52 | $8.79 | 3026 |
| 2023-06-07 | 8.47 | $8.77 | 5306 |
| 2023-06-06 | 8.42 | $8.67 | 5816 |
| 2023-06-05 | 8.38 | $8.75 | 5837 |
| 2023-06-02 | 8.33 | $8.70 | 10506 |
| 2023-06-01 | 8.29 | $8.53 | 3700 |
| 2023-05-31 | 8.27 | $8.51 | 10313 |
| 2023-05-30 | 8.25 | $8.60 | 2239 |
| 2023-05-26 | 8.24 | $8.56 | 400 |
| 2023-05-25 | 8.23 | $8.49 | 5500 |
| 2023-05-24 | 8.24 | $8.53 | 85400 |
| 2023-05-23 | 8.25 | $8.20 | 9805 |
| 2023-05-22 | 8.31 | $8.15 | 9900 |
| 2023-05-19 | 8.38 | $8.17 | 15500 |
| 2023-05-18 | 8.46 | $8.02 | 6441 |
| 2023-05-17 | 8.56 | $7.75 | 20800 |
| 2023-05-16 | 8.71 | $7.76 | 13000 |
| 2023-05-15 | 8.86 | $7.94 | 3700 |
| 2023-05-12 | 9.02 | $7.92 | 9131 |
| 2023-05-11 | 9.18 | $7.85 | 6311 |
| 2023-05-10 | 9.37 | $7.99 | 12400 |
| 2023-05-09 | 9.56 | $8.02 | 28600 |
| 2023-05-08 | 9.76 | $8.41 | 8100 |
| 2023-05-05 | 9.93 | $8.76 | 11500 |
| 2023-05-04 | 10.07 | $8.76 | 24100 |
| 2023-05-03 | 10.23 | $9.65 | 3400 |
| 2023-05-02 | 10.30 | $9.80 | 5815 |
| 2023-05-01 | 10.37 | $10.08 | 5700 |
| 2023-04-28 | 10.41 | $10.08 | 4143 |
| 2023-04-27 | 10.45 | $9.97 | 8026 |
| 2023-04-26 | 10.51 | $9.85 | 23635 |
| 2023-04-25 | 10.58 | $10.34 | 2331 |
| 2023-04-24 | 10.61 | $10.47 | 1500 |
| 2023-04-21 | 10.63 | $10.48 | 5215 |
| 2023-04-20 | 10.65 | $10.60 | 15100 |
| 2023-04-19 | 10.66 | $10.63 | 20700 |
| 2023-04-18 | 10.67 | $10.60 | 6700 |
| 2023-04-17 | 10.68 | $10.71 | 5810 |
| 2023-04-14 | 10.69 | $10.70 | 4534 |
| 2023-04-13 | 10.69 | $10.70 | 3500 |
| 2023-04-12 | 10.70 | $10.69 | 2623 |
| 2023-04-11 | 10.71 | $10.56 | 1500 |
| 2023-04-10 | 10.73 | $10.56 | 2812 |
| 2023-04-06 | 10.76 | $10.65 | 8233 |
| 2023-04-05 | 10.78 | $10.58 | 4230 |
| 2023-04-04 | 10.82 | $10.56 | 18100 |
| 2023-04-03 | 10.87 | $10.62 | 3700 |
| 2023-03-31 | 10.93 | $10.61 | 18714 |
| 2023-03-30 | 10.99 | $10.66 | 12800 |
| 2023-03-29 | 11.06 | $10.87 | 10814 |
| 2023-03-28 | 11.11 | $10.86 | 6603 |
| 2023-03-27 | 11.17 | $10.86 | 2928 |
| 2023-03-24 | 11.24 | $10.82 | 6000 |
| 2023-03-23 | 11.32 | $10.93 | 9300 |
| 2023-03-22 | 11.41 | $11.02 | 9500 |
| 2023-03-21 | 11.49 | $11.08 | 5937 |
| 2023-03-20 | 11.57 | $10.90 | 1800 |
| 2023-03-17 | 11.67 | $10.75 | 21825 |
| 2023-03-16 | 11.81 | $11.09 | 9800 |
| 2023-03-15 | 11.91 | $10.80 | 28742 |
| 2023-03-14 | 12.05 | $10.87 | 7839 |
| 2023-03-13 | 12.19 | $10.65 | 21684 |
| 2023-03-10 | 12.37 | $11.66 | 39100 |
| 2023-03-09 | 12.45 | $12.02 | 16734 |
| 2023-03-08 | 12.51 | $12.39 | 5800 |
| 2023-03-07 | 12.53 | $12.35 | 2500 |
| 2023-03-06 | 12.56 | $12.46 | 7700 |
| 2023-03-03 | 12.57 | $12.38 | 7500 |
| 2023-03-02 | 12.60 | $12.40 | 3009 |
| 2023-03-01 | 12.62 | $12.36 | 7600 |
| 2023-02-28 | 12.65 | $12.48 | 6600 |
| 2023-02-27 | 12.67 | $12.55 | 4100 |
| 2023-02-24 | 12.68 | $12.55 | 7200 |
| 2023-02-23 | 12.69 | $12.74 | 3201 |
| 2023-02-22 | 12.68 | $12.72 | 1000 |
| 2023-02-21 | 12.67 | $12.63 | 4000 |
| 2023-02-17 | 12.67 | $12.78 | 3400 |
| 2023-02-16 | 12.66 | $12.54 | 33400 |
| 2023-02-15 | 12.66 | $12.43 | 25700 |
| 2023-02-14 | 12.67 | $12.65 | 1100 |
| 2023-02-13 | 12.67 | $12.84 | 3100 |
| 2023-02-10 | 12.64 | $12.90 | 2028 |
| 2023-02-09 | 12.60 | $12.80 | 3331 |
| 2023-02-08 | 12.57 | $12.90 | 2228 |
| 2023-02-07 | 12.53 | $12.89 | 12124 |
| 2023-02-06 | 12.48 | $12.70 | 4316 |
| 2023-02-03 | 12.45 | $12.54 | 14445 |
| 2023-02-02 | 12.43 | $12.51 | 16134 |
| 2023-02-01 | 12.41 | $12.45 | 4840 |
| 2023-01-31 | 12.40 | $12.41 | 14511 |
| 2023-01-30 | 12.38 | $12.50 | 7703 |
| 2023-01-27 | 12.35 | $12.65 | 1441 |
| 2023-01-26 | 12.31 | $12.70 | 4100 |
| 2023-01-25 | 12.25 | $12.46 | 6243 |
| 2023-01-24 | 12.22 | $12.60 | 9900 |
| 2023-01-23 | 12.16 | $12.25 | 2744 |
| 2023-01-20 | 12.14 | $12.28 | 7000 |
| 2023-01-19 | 12.11 | $12.36 | 2300 |
| 2023-01-18 | 12.07 | $12.10 | 6737 |
| 2023-01-17 | 12.05 | $12.36 | 938 |
| 2023-01-13 | 12.00 | $12.55 | 1104 |
| 2023-01-12 | 11.93 | $12.40 | 6400 |
| 2023-01-11 | 11.88 | $12.11 | 4904 |
| 2023-01-10 | 11.86 | $12.10 | 1018 |
| 2023-01-09 | 11.85 | $12.15 | 1600 |
| 2023-01-06 | 11.83 | $12.07 | 5642 |
| 2023-01-05 | 11.83 | $11.75 | 5500 |
| 2023-01-04 | 11.86 | $11.77 | 21325 |
| 2023-01-03 | 11.89 | $11.84 | 7300 |
| 2022-12-30 | 11.93 | $12.03 | 10400 |
| 2022-12-29 | 11.96 | $11.72 | 3600 |
| 2022-12-28 | 12.03 | $11.71 | 3900 |
| 2022-12-27 | 12.12 | $11.77 | 3717 |
| 2022-12-23 | 12.22 | $11.76 | 4128 |
| 2022-12-22 | 12.32 | $11.70 | 17500 |
| 2022-12-21 | 12.45 | $11.70 | 7400 |
| 2022-12-20 | 12.59 | $11.35 | 84700 |
| 2022-12-19 | 12.77 | $11.40 | 87439 |
| 2022-12-16 | 12.96 | $11.61 | 104800 |
| 2022-12-15 | 13.15 | $11.82 | 98600 |
| 2022-12-14 | 13.32 | $12.16 | 106042 |
| 2022-12-13 | 13.47 | $12.85 | 14641 |
| 2022-12-12 | 13.56 | $13.08 | 3500 |
| 2022-12-09 | 13.63 | $12.72 | 6839 |
| 2022-12-08 | 13.73 | $12.82 | 6100 |
| 2022-12-07 | 13.83 | $12.84 | 13326 |
| 2022-12-06 | 13.93 | $12.62 | 18433 |
| 2022-12-05 | 14.06 | $13.00 | 15200 |
| 2022-12-02 | 14.14 | $14.02 | 12012 |
| 2022-12-01 | 14.13 | $14.37 | 6929 |
| 2022-11-30 | 14.08 | $14.54 | 13300 |
| 2022-11-29 | 14.00 | $14.44 | 2132 |
| 2022-11-28 | 13.93 | $14.26 | 8700 |
| 2022-11-25 | 13.86 | $14.41 | 721 |
| 2022-11-23 | 13.77 | $14.40 | 10500 |
| 2022-11-22 | 13.68 | $14.46 | 16000 |
| 2022-11-21 | 13.56 | $14.00 | 4300 |
| 2022-11-18 | 13.49 | $13.79 | 700 |
| 2022-11-17 | 13.42 | $13.95 | 4600 |
| 2022-11-16 | 13.33 | $14.20 | 11521 |
| 2022-11-15 | 13.21 | $13.95 | 89000 |
| 2022-11-14 | 13.11 | $13.60 | 2120 |
| 2022-11-11 | 13.03 | $13.65 | 114515 |
| 2022-11-10 | 12.94 | $13.50 | 34000 |
| 2022-11-09 | 12.86 | $13.45 | 4900 |
| 2022-11-08 | 12.78 | $13.08 | 3508 |
| 2022-11-07 | 12.73 | $13.14 | 818 |
| 2022-11-04 | 12.68 | $13.39 | 11100 |
| 2022-11-03 | 12.59 | $13.03 | 6623 |
| 2022-11-02 | 12.53 | $13.04 | 300 |
| 2022-11-01 | 12.47 | $13.04 | 1500 |
| 2022-10-31 | 12.41 | $12.65 | 41237 |
| 2022-10-28 | 12.38 | $12.83 | 1800 |
| 2022-10-27 | 12.34 | $12.63 | 1220 |
| 2022-10-26 | 12.31 | $12.15 | 6400 |
| 2022-10-25 | 12.32 | $12.33 | 9236 |
| 2022-10-24 | 12.32 | $12.18 | 700 |
| 2022-10-21 | 12.33 | $12.23 | 1717 |
| 2022-10-20 | 12.34 | $12.44 | 1900 |
| 2022-10-19 | 12.33 | $12.36 | 1900 |
| 2022-10-18 | 12.33 | $12.32 | 1011 |
| 2022-10-17 | 12.33 | $12.37 | 1128 |
| 2022-10-14 | 12.33 | $12.46 | 2400 |
| 2022-10-13 | 12.32 | $12.29 | 2300 |
| 2022-10-12 | 12.34 | $12.27 | 1108 |
| 2022-10-11 | 12.35 | $12.20 | 4242 |
| 2022-10-10 | 12.37 | $12.35 | 3003 |
| 2022-10-07 | 12.38 | $12.21 | 800 |
| 2022-10-06 | 12.41 | $12.49 | 600 |
| 2022-10-05 | 12.41 | $12.36 | 1400 |
| 2022-10-04 | 12.43 | $12.60 | 2927 |
| 2022-10-03 | 12.42 | $12.27 | 1100 |
| 2022-09-30 | 12.46 | $12.17 | 3000 |
| 2022-09-29 | 12.50 | $12.19 | 3600 |
| 2022-09-28 | 12.54 | $12.10 | 9000 |
| 2022-09-27 | 12.60 | $12.11 | 7210 |
| 2022-09-26 | 12.66 | $12.39 | 5600 |
| 2022-09-23 | 12.71 | $12.40 | 10204 |
| 2022-09-22 | 12.75 | $12.67 | 4148 |
| 2022-09-21 | 12.77 | $12.54 | 6649 |
| 2022-09-20 | 12.81 | $12.54 | 4627 |
| 2022-09-19 | 12.85 | $12.93 | 10111 |
| 2022-09-16 | 12.86 | $13.00 | 32309 |
| 2022-09-15 | 12.87 | $12.48 | 2544 |
| 2022-09-14 | 12.93 | $12.36 | 8924 |
| 2022-09-13 | 13.01 | $12.56 | 3700 |
| 2022-09-12 | 13.07 | $12.73 | 25213 |
| 2022-09-09 | 13.11 | $12.90 | 2200 |
| 2022-09-08 | 13.15 | $13.01 | 300 |
| 2022-09-07 | 13.17 | $13.01 | 2000 |
| 2022-09-06 | 13.20 | $12.80 | 1839 |
| 2022-09-02 | 13.24 | $12.90 | 1611 |
| 2022-09-01 | 13.28 | $13.03 | 800 |
| 2022-08-31 | 13.31 | $12.70 | 10800 |
| 2022-08-30 | 13.37 | $13.07 | 4626 |
| 2022-08-29 | 13.40 | $13.30 | 1200 |
| 2022-08-26 | 13.41 | $13.50 | 1500 |
| 2022-08-25 | 13.39 | $13.33 | 606 |
| 2022-08-24 | 13.38 | $13.30 | 4100 |
| 2022-08-23 | 13.38 | $13.66 | 4800 |
| 2022-08-22 | 13.34 | $13.41 | 4800 |
| 2022-08-19 | 13.32 | $13.36 | 5730 |
| 2022-08-18 | 13.30 | $13.65 | 6900 |
| 2022-08-17 | 13.25 | $13.75 | 4620 |
| 2022-08-16 | 13.19 | $13.30 | 5428 |
| 2022-08-15 | 13.17 | $13.33 | 3100 |
| 2022-08-12 | 13.14 | $13.25 | 4700 |
| 2022-08-11 | 13.11 | $13.37 | 23921 |
| 2022-08-10 | 13.07 | $13.18 | 2309 |
| 2022-08-09 | 13.05 | $13.32 | 1000 |
| 2022-08-08 | 13.01 | $13.27 | 2128 |
| 2022-08-05 | 12.97 | $13.25 | 10800 |
| 2022-08-04 | 12.93 | $13.29 | 1926 |
| 2022-08-03 | 12.89 | $13.02 | 4609 |
| 2022-08-02 | 12.87 | $13.28 | 1914 |
| 2022-08-01 | 12.83 | $13.01 | 908 |
| 2022-07-29 | 12.82 | $12.95 | 1310 |
| 2022-07-28 | 12.82 | $12.69 | 1400 |
| 2022-07-27 | 12.85 | $12.90 | 1930 |
| 2022-07-26 | 12.86 | $13.10 | 1700 |
| 2022-07-25 | 12.85 | $12.85 | 3534 |
| 2022-07-22 | 12.87 | $12.85 | 300 |
| 2022-07-21 | 12.90 | $12.85 | 3536 |
| 2022-07-20 | 12.92 | $12.60 | 2722 |
| 2022-07-19 | 12.98 | $12.88 | 7704 |
| 2022-07-18 | 13.01 | $12.61 | 832 |
| 2022-07-15 | 13.07 | $12.60 | 4200 |
| 2022-07-14 | 13.14 | $12.60 | 1437 |
| 2022-07-13 | 13.20 | $12.58 | 4800 |
| 2022-07-12 | 13.27 | $12.75 | 434 |
| 2022-07-11 | 13.32 | $12.80 | 3700 |
| 2022-07-08 | 13.37 | $12.90 | 1210 |
| 2022-07-07 | 13.42 | $12.90 | 2200 |
| 2022-07-06 | 13.47 | $13.17 | 5800 |
| 2022-07-05 | 13.50 | $13.50 | 3800 |
| 2022-07-01 | 13.49 | $13.66 | 340 |
| 2022-06-30 | 13.47 | $13.83 | 2200 |
| 2022-06-29 | 13.43 | $13.68 | 3200 |
| 2022-06-28 | 13.41 | $13.83 | 16600 |
| 2022-06-27 | 13.36 | $13.30 | 2333 |
| 2022-06-24 | 13.37 | $13.29 | 3716 |
| 2022-06-23 | 13.37 | $13.46 | 1600 |
| 2022-06-22 | 13.35 | $13.75 | 12607 |
| 2022-06-21 | 13.30 | $13.57 | 11539 |
| 2022-06-17 | 13.26 | $13.56 | 8700 |
| 2022-06-16 | 13.22 | $13.10 | 9112 |
| 2022-06-15 | 13.22 | $13.08 | 5945 |
| 2022-06-14 | 13.22 | $12.61 | 6412 |
| 2022-06-13 | 13.27 | $12.89 | 4608 |
| 2022-06-10 | 13.29 | $13.39 | 6244 |
| 2022-06-09 | 13.25 | $13.69 | 7314 |
| 2022-06-08 | 13.18 | $13.65 | 1316 |
| 2022-06-07 | 13.11 | $13.66 | 4000 |
| 2022-06-06 | 13.03 | $13.71 | 1408 |
| 2022-06-03 | 12.94 | $13.48 | 400 |
| 2022-06-02 | 12.88 | $13.15 | 1135 |
| 2022-06-01 | 12.84 | $13.38 | 2204 |
| 2022-05-31 | 12.78 | $13.47 | 2900 |
| 2022-05-27 | 12.71 | $13.33 | 4900 |
| 2022-05-26 | 12.65 | $12.61 | 10244 |
| 2022-05-25 | 12.66 | $12.73 | 400 |
| 2022-05-24 | 12.66 | $12.75 | 1829 |
| 2022-05-23 | 12.66 | $12.54 | 14700 |
| 2022-05-20 | 12.69 | $12.37 | 6600 |
| 2022-05-19 | 12.74 | $12.93 | 3400 |
| 2022-05-18 | 12.74 | $12.94 | 800 |
| 2022-05-17 | 12.75 | $12.75 | 6005 |
| 2022-05-16 | 12.78 | $12.36 | 12716 |
| 2022-05-13 | 12.85 | $12.32 | 7300 |
| 2022-05-12 | 12.94 | $12.55 | 4600 |
| 2022-05-11 | 13.01 | $12.31 | 3614 |
| 2022-05-10 | 13.11 | $12.45 | 7700 |
| 2022-05-09 | 13.20 | $12.66 | 5700 |
| 2022-05-06 | 13.28 | $13.03 | 7300 |
| 2022-05-05 | 13.34 | $12.96 | 2434 |
| 2022-05-04 | 13.41 | $13.05 | 4200 |
| 2022-05-03 | 13.48 | $12.97 | 2300 |
| 2022-05-02 | 13.57 | $12.64 | 5836 |
| 2022-04-29 | 13.70 | $13.11 | 4000 |
| 2022-04-28 | 13.80 | $13.07 | 1500 |
| 2022-04-27 | 13.91 | $13.00 | 4800 |
| 2022-04-26 | 14.03 | $13.22 | 9800 |
| 2022-04-25 | 14.15 | $13.66 | 6926 |
| 2022-04-22 | 14.23 | $13.89 | 1848 |
| 2022-04-21 | 14.30 | $14.18 | 2732 |
| 2022-04-20 | 14.34 | $14.20 | 2903 |
| 2022-04-19 | 14.39 | $13.80 | 5723 |
| 2022-04-18 | 14.48 | $13.65 | 5700 |
| 2022-04-14 | 14.59 | $14.00 | 8717 |
| 2022-04-13 | 14.68 | $13.79 | 3200 |
| 2022-04-12 | 14.80 | $13.70 | 12312 |
| 2022-04-11 | 14.93 | $14.04 | 25900 |
| 2022-04-08 | 15.03 | $14.53 | 5235 |
| 2022-04-07 | 15.09 | $14.76 | 3400 |
| 2022-04-06 | 15.13 | $14.89 | 5400 |
| 2022-04-05 | 15.16 | $14.87 | 8800 |
| 2022-04-04 | 15.20 | $15.05 | 11900 |
| 2022-04-01 | 15.22 | $15.01 | 15319 |
| 2022-03-31 | 15.25 | $15.11 | 6648 |
| 2022-03-30 | 15.27 | $15.10 | 13506 |
| 2022-03-29 | 15.30 | $15.13 | 4201 |
| 2022-03-28 | 15.32 | $15.27 | 11704 |
| 2022-03-25 | 15.33 | $15.56 | 8300 |
| 2022-03-24 | 15.32 | $15.10 | 2413 |
| 2022-03-23 | 15.36 | $15.09 | 1823 |
| 2022-03-22 | 15.39 | $15.23 | 11115 |
| 2022-03-21 | 15.42 | $15.28 | 7900 |
| 2022-03-18 | 15.45 | $15.60 | 15900 |
| 2022-03-17 | 15.45 | $15.29 | 4200 |
| 2022-03-16 | 15.48 | $15.27 | 5446 |
| 2022-03-15 | 15.52 | $15.21 | 6800 |
| 2022-03-14 | 15.56 | $15.18 | 9200 |
| 2022-03-11 | 15.62 | $15.29 | 8837 |
| 2022-03-10 | 15.67 | $15.37 | 7839 |
| 2022-03-09 | 15.71 | $15.72 | 14000 |
| 2022-03-08 | 15.72 | $15.30 | 15000 |
| 2022-03-07 | 15.78 | $15.35 | 11000 |
| 2022-03-04 | 15.83 | $15.69 | 2613 |
| 2022-03-03 | 15.84 | $15.59 | 11600 |
| 2022-03-02 | 15.86 | $15.63 | 9727 |
| 2022-03-01 | 15.87 | $15.66 | 32926 |
| 2022-02-28 | 15.88 | $15.90 | 14400 |
| 2022-02-25 | 15.85 | $15.90 | 6432 |
| 2022-02-24 | 15.81 | $15.45 | 33123 |
| 2022-02-23 | 15.81 | $15.90 | 5000 |
| 2022-02-22 | 15.76 | $15.98 | 14500 |
| 2022-02-18 | 15.69 | $15.95 | 14600 |
| 2022-02-17 | 15.61 | $16.10 | 26100 |
| 2022-02-16 | 15.51 | $15.92 | 2400 |
| 2022-02-15 | 15.42 | $16.05 | 30900 |
| 2022-02-14 | 15.30 | $15.97 | 21400 |
| 2022-02-11 | 15.18 | $16.34 | 18508 |
| 2022-02-10 | 15.02 | $16.19 | 13601 |
| 2022-02-09 | 14.86 | $16.34 | 37627 |
| 2022-02-08 | 14.67 | $15.68 | 14942 |
| 2022-02-07 | 14.54 | $15.63 | 54000 |
| 2022-02-04 | 14.41 | $15.44 | 10306 |
| 2022-02-03 | 14.28 | $15.03 | 82900 |
| 2022-02-02 | 14.19 | $15.13 | 24500 |
| 2022-02-01 | 14.09 | $14.91 | 38900 |
| 2022-01-31 | 14.00 | $14.44 | 27500 |
| 2022-01-28 | 13.95 | $13.91 | 16021 |
| 2022-01-27 | 13.95 | $14.00 | 3813 |
| 2022-01-26 | 13.94 | $13.82 | 21100 |
| 2022-01-25 | 13.95 | $13.95 | 7400 |
| 2022-01-24 | 13.95 | $13.97 | 9700 |
| 2022-01-21 | 13.94 | $13.99 | 6703 |
| 2022-01-20 | 13.93 | $14.00 | 87800 |
| 2022-01-19 | 13.92 | $13.99 | 14710 |
| 2022-01-18 | 13.90 | $13.95 | 13515 |
| 2022-01-14 | 13.89 | $13.94 | 122085 |
| 2022-01-13 | 13.88 | $14.00 | 12132 |
| 2022-01-12 | 13.87 | $13.99 | 2837 |
| 2022-01-11 | 13.85 | $13.98 | 11200 |
| 2022-01-10 | 13.83 | $13.91 | 11243 |
| 2022-01-07 | 13.82 | $14.00 | 9020 |
| 2022-01-06 | 13.80 | $13.95 | 5900 |
| 2022-01-05 | 13.78 | $13.95 | 5341 |
| 2022-01-04 | 13.76 | $13.76 | 37443 |
| 2022-01-03 | 13.76 | $13.76 | 6508 |
| 2021-12-31 | 13.75 | $13.77 | 1118 |
| 2021-12-30 | 13.75 | $13.73 | 18907 |
| 2021-12-29 | 13.75 | $13.78 | 1900 |
| 2021-12-28 | 13.74 | $13.86 | 3500 |
| 2021-12-27 | 13.73 | $13.82 | 21349 |
| 2021-12-23 | 13.72 | $13.75 | 8500 |
| 2021-12-22 | 13.72 | $13.70 | 5100 |
| 2021-12-21 | 13.72 | $13.78 | 12500 |
| 2021-12-20 | 13.71 | $13.80 | 14800 |
| 2021-12-17 | 13.70 | $13.85 | 110200 |
| 2021-12-16 | 13.69 | $13.68 | 5002 |
| 2021-12-15 | 13.69 | $13.61 | 14409 |
| 2021-12-14 | 13.70 | $13.61 | 24800 |
| 2021-12-13 | 13.71 | $13.69 | 7705 |
| 2021-12-10 | 13.72 | $13.72 | 8100 |
| 2021-12-09 | 13.72 | $13.66 | 3600 |
| 2021-12-08 | 13.73 | $13.75 | 2424 |
| 2021-12-07 | 13.73 | $13.68 | 3000 |
| 2021-12-06 | 13.73 | $13.75 | 10000 |
| 2021-12-03 | 13.73 | $13.74 | 2300 |
| 2021-12-02 | 13.73 | $13.75 | 7839 |
| 2021-12-01 | 13.73 | $13.57 | 4800 |
| 2021-11-30 | 13.75 | $13.73 | 2842 |
| 2021-11-29 | 13.76 | $13.75 | 10500 |
| 2021-11-26 | 13.76 | $13.75 | 2823 |
| 2021-11-24 | 13.76 | $13.70 | 13400 |
| 2021-11-23 | 13.76 | $13.71 | 15034 |
| 2021-11-22 | 13.77 | $13.75 | 24900 |
| 2021-11-19 | 13.77 | $13.70 | 19400 |
| 2021-11-18 | 13.77 | $13.72 | 37039 |
| 2021-11-17 | 13.78 | $13.75 | 21943 |
| 2021-11-16 | 13.78 | $13.87 | 37509 |
| 2021-11-15 | 13.77 | $13.80 | 19000 |
| 2021-11-12 | 13.77 | $13.77 | 11842 |
| 2021-11-11 | 13.77 | $13.80 | 35900 |
| 2021-11-10 | 13.76 | $13.80 | 10144 |
| 2021-11-09 | 13.76 | $13.79 | 9833 |
| 2021-11-08 | 13.76 | $13.75 | 17231 |
| 2021-11-05 | 13.76 | $13.80 | 8100 |
| 2021-11-04 | 13.76 | $13.80 | 8300 |
| 2021-11-03 | 13.75 | $13.80 | 18723 |
| 2021-11-02 | 13.75 | $13.73 | 11114 |
| 2021-11-01 | 13.75 | $13.74 | 25100 |
| 2021-10-29 | 13.76 | $13.60 | 11800 |
| 2021-10-28 | 13.78 | $13.70 | 12200 |
| 2021-10-27 | 13.79 | $13.70 | 36542 |
| 2021-10-26 | 13.80 | $13.80 | 9049 |
| 2021-10-25 | 13.80 | $13.83 | 25400 |
| 2021-10-22 | 13.79 | $13.82 | 23849 |
| 2021-10-21 | 13.79 | $13.75 | 6028 |
| 2021-10-20 | 13.80 | $13.72 | 6828 |
| 2021-10-19 | 13.80 | $13.75 | 7300 |
| 2021-10-18 | 13.81 | $13.75 | 11135 |
| 2021-10-15 | 13.81 | $13.83 | 31000 |
| 2021-10-14 | 13.81 | $13.89 | 7900 |
| 2021-10-13 | 13.80 | $13.77 | 6000 |
| 2021-10-12 | 13.80 | $13.75 | 5800 |
| 2021-10-11 | 13.81 | $13.84 | 10444 |
| 2021-10-08 | 13.80 | $13.84 | 9337 |
| 2021-10-07 | 13.80 | $13.79 | 27735 |
| 2021-10-06 | 13.80 | $13.77 | 7000 |
| 2021-10-05 | 13.80 | $13.85 | 22448 |
| 2021-10-04 | 13.79 | $13.81 | 8934 |
| 2021-10-01 | 13.78 | $13.93 | 8700 |
| 2021-09-30 | 13.77 | $13.75 | 13333 |
| 2021-09-29 | 13.77 | $13.80 | 12146 |
| 2021-09-28 | 13.77 | $13.84 | 18200 |
| 2021-09-27 | 13.76 | $13.81 | 23700 |
| 2021-09-24 | 13.76 | $13.81 | 12700 |
| 2021-09-23 | 13.76 | $13.75 | 15700 |
| 2021-09-22 | 13.77 | $13.72 | 9025 |
| 2021-09-21 | 13.78 | $13.70 | 47125 |
| 2021-09-20 | 13.79 | $13.70 | 9200 |
| 2021-09-17 | 13.80 | $13.95 | 71600 |
| 2021-09-16 | 13.79 | $13.74 | 8200 |
| 2021-09-15 | 13.80 | $13.73 | 17500 |
| 2021-09-14 | 13.81 | $13.69 | 8300 |
| 2021-09-13 | 13.83 | $13.72 | 14636 |
| 2021-09-10 | 13.85 | $13.70 | 11505 |
| 2021-09-09 | 13.87 | $13.68 | 12200 |
| 2021-09-08 | 13.89 | $13.75 | 10800 |
| 2021-09-07 | 13.91 | $13.81 | 24000 |
| 2021-09-03 | 13.92 | $13.82 | 16900 |
| 2021-09-02 | 13.94 | $13.91 | 15600 |
| 2021-09-01 | 13.94 | $13.87 | 91327 |
| 2021-08-31 | 13.95 | $13.96 | 11041 |
| 2021-08-30 | 13.94 | $14.00 | 9200 |
| 2021-08-27 | 13.94 | $13.90 | 13200 |
| 2021-08-26 | 13.94 | $13.85 | 10300 |
| 2021-08-25 | 13.95 | $13.90 | 20341 |
| 2021-08-24 | 13.95 | $13.94 | 15300 |
| 2021-08-23 | 13.94 | $13.88 | 18845 |
| 2021-08-20 | 13.94 | $13.91 | 13231 |
| 2021-08-19 | 13.94 | $13.81 | 23100 |
| 2021-08-18 | 13.94 | $14.00 | 22400 |
| 2021-08-17 | 13.92 | $14.04 | 10500 |
| 2021-08-16 | 13.90 | $14.18 | 30400 |
| 2021-08-13 | 13.85 | $14.10 | 7400 |
| 2021-08-12 | 13.82 | $14.01 | 27700 |
| 2021-08-11 | 13.79 | $14.00 | 229200 |
| 2021-08-10 | 13.75 | $13.87 | 18802 |
| 2021-08-09 | 13.73 | $13.94 | 11545 |
| 2021-08-06 | 13.71 | $13.97 | 15200 |
| 2021-08-05 | 13.67 | $13.88 | 12011 |
| 2021-08-04 | 13.65 | $13.81 | 8015 |
| 2021-08-03 | 13.63 | $13.83 | 5100 |
| 2021-08-02 | 13.61 | $13.74 | 10446 |
| 2021-07-30 | 13.59 | $13.85 | 8410 |
| 2021-07-29 | 13.57 | $13.89 | 6238 |
| 2021-07-28 | 13.54 | $13.58 | 4100 |
| 2021-07-27 | 13.54 | $13.55 | 6000 |
| 2021-07-26 | 13.54 | $13.54 | 6147 |
| 2021-07-23 | 13.54 | $13.45 | 13708 |
| 2021-07-22 | 13.55 | $13.42 | 12819 |
| 2021-07-21 | 13.57 | $13.47 | 8413 |
| 2021-07-20 | 13.58 | $13.35 | 11912 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.53
2026-07-17
Close Price
$23.25
Vol: 35900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.77
Average
13.86
Maximum
23.53
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.53 | $23.25 | 35900 |
| 2026-07-16 | 23.52 | $23.63 | 57000 |
| 2026-07-15 | 23.42 | $23.29 | 64722 |
| 2026-07-14 | 23.37 | $22.97 | 41900 |
| 2026-07-13 | 23.38 | $23.11 | 102194 |
| 2026-07-10 | 23.35 | $23.05 | 78900 |
| 2026-07-09 | 23.33 | $23.03 | 51100 |
| 2026-07-08 | 23.31 | $22.50 | 57333 |
| 2026-07-07 | 23.39 | $23.29 | 163900 |
| 2026-07-06 | 23.31 | $23.10 | 49728 |
| 2026-07-02 | 23.25 | $23.67 | 202900 |
| 2026-07-01 | 23.06 | $23.95 | 46807 |
| 2026-06-30 | 22.77 | $23.39 | 42738 |
| 2026-06-29 | 22.55 | $23.42 | 78312 |
| 2026-06-26 | 22.29 | $23.54 | 369900 |
| 2026-06-25 | 21.95 | $22.82 | 85900 |
| 2026-06-24 | 21.71 | $22.17 | 159420 |
| 2026-06-23 | 21.56 | $22.90 | 186200 |
| 2026-06-22 | 21.24 | $22.13 | 198619 |
| 2026-06-18 | 21.02 | $21.34 | 253036 |
| 2026-06-17 | 20.94 | $21.25 | 145800 |
| 2026-06-16 | 20.85 | $21.17 | 55600 |
| 2026-06-15 | 20.78 | $20.87 | 76200 |
| 2026-06-12 | 20.75 | $21.46 | 203100 |
| 2026-06-11 | 20.59 | $20.66 | 237500 |
| 2026-06-10 | 20.58 | $20.39 | 164201 |
| 2026-06-09 | 20.62 | $20.39 | 111700 |
| 2026-06-08 | 20.67 | $20.60 | 97534 |
| 2026-06-05 | 20.68 | $20.75 | 42811 |
| 2026-06-04 | 20.66 | $20.55 | 72700 |
| 2026-06-03 | 20.68 | $20.51 | 20831 |
| 2026-06-02 | 20.71 | $21.38 | 224400 |
| 2026-06-01 | 20.56 | $20.00 | 21601 |
| 2026-05-29 | 20.68 | $20.40 | 32500 |
| 2026-05-28 | 20.73 | $20.63 | 12500 |
| 2026-05-27 | 20.75 | $20.66 | 11300 |
| 2026-05-26 | 20.76 | $20.69 | 17800 |
| 2026-05-22 | 20.76 | $20.41 | 19400 |
| 2026-05-21 | 20.82 | $20.41 | 10650 |
| 2026-05-20 | 20.89 | $20.54 | 19607 |
| 2026-05-19 | 20.95 | $20.31 | 10832 |
| 2026-05-18 | 21.06 | $20.51 | 28101 |
| 2026-05-15 | 21.15 | $20.58 | 12100 |
| 2026-05-14 | 21.23 | $20.93 | 13200 |
| 2026-05-13 | 21.25 | $20.98 | 31700 |
| 2026-05-12 | 21.26 | $21.00 | 12700 |
| 2026-05-11 | 21.27 | $21.08 | 11500 |
| 2026-05-08 | 21.25 | $21.40 | 17243 |
| 2026-05-07 | 21.17 | $21.08 | 21832 |
| 2026-05-06 | 21.14 | $21.04 | 14100 |
| 2026-05-05 | 21.10 | $21.14 | 10606 |
| 2026-05-04 | 21.04 | $20.86 | 28200 |
| 2026-05-01 | 21.03 | $20.85 | 11400 |
| 2026-04-30 | 21.01 | $20.75 | 15000 |
| 2026-04-29 | 21.00 | $20.83 | 22200 |
| 2026-04-28 | 20.98 | $21.22 | 13500 |
| 2026-04-27 | 20.86 | $20.85 | 23725 |
| 2026-04-24 | 20.81 | $20.63 | 8418 |
| 2026-04-23 | 20.79 | $20.49 | 6100 |
| 2026-04-22 | 20.79 | $20.53 | 10100 |
| 2026-04-21 | 20.77 | $20.51 | 20910 |
| 2026-04-20 | 20.76 | $20.68 | 19336 |
| 2026-04-17 | 20.71 | $20.55 | 24941 |
| 2026-04-16 | 20.67 | $20.34 | 18800 |
| 2026-04-15 | 20.67 | $20.40 | 18300 |
| 2026-04-14 | 20.65 | $20.63 | 15700 |
| 2026-04-13 | 20.57 | $20.53 | 50546 |
| 2026-04-10 | 20.50 | $20.68 | 70229 |
| 2026-04-09 | 20.38 | $20.77 | 42522 |
| 2026-04-08 | 20.21 | $20.85 | 32628 |
| 2026-04-07 | 20.01 | $20.48 | 54326 |
| 2026-04-06 | 19.84 | $20.11 | 40619 |
| 2026-04-02 | 19.72 | $20.11 | 24100 |
| 2026-04-01 | 19.58 | $20.16 | 92300 |
| 2026-03-31 | 19.40 | $19.80 | 35321 |
| 2026-03-30 | 19.27 | $19.56 | 50245 |
| 2026-03-27 | 19.17 | $19.29 | 25310 |
| 2026-03-26 | 19.10 | $19.42 | 26100 |
| 2026-03-25 | 18.99 | $19.49 | 26205 |
| 2026-03-24 | 18.85 | $19.55 | 66637 |
| 2026-03-23 | 18.67 | $19.41 | 65900 |
| 2026-03-20 | 18.50 | $19.07 | 144500 |
| 2026-03-19 | 18.36 | $18.71 | 48096 |
| 2026-03-18 | 18.28 | $18.63 | 59400 |
| 2026-03-17 | 18.20 | $18.64 | 63500 |
| 2026-03-16 | 18.11 | $18.62 | 73132 |
| 2026-03-13 | 18.00 | $18.17 | 63415 |
| 2026-03-12 | 17.98 | $18.01 | 84800 |
| 2026-03-11 | 17.99 | $18.13 | 76600 |
| 2026-03-10 | 17.97 | $18.31 | 97500 |
| 2026-03-09 | 17.91 | $17.87 | 104600 |
| 2026-03-06 | 17.94 | $17.70 | 42723 |
| 2026-03-05 | 18.00 | $17.86 | 37000 |
| 2026-03-04 | 18.05 | $18.12 | 60200 |
| 2026-03-03 | 18.04 | $17.83 | 35400 |
| 2026-03-02 | 18.10 | $17.80 | 30240 |
| 2026-02-27 | 18.18 | $17.41 | 28720 |
| 2026-02-26 | 18.35 | $18.17 | 24107 |
| 2026-02-25 | 18.39 | $18.12 | 79500 |
| 2026-02-24 | 18.44 | $17.90 | 28800 |
| 2026-02-23 | 18.55 | $17.87 | 27128 |
| 2026-02-20 | 18.68 | $18.41 | 26000 |
| 2026-02-19 | 18.72 | $18.48 | 43408 |
| 2026-02-18 | 18.75 | $18.38 | 83840 |
| 2026-02-17 | 18.80 | $18.55 | 32325 |
| 2026-02-13 | 18.83 | $18.89 | 23600 |
| 2026-02-12 | 18.79 | $18.47 | 67540 |
| 2026-02-11 | 18.82 | $18.75 | 200000 |
| 2026-02-10 | 18.80 | $18.80 | 60210 |
| 2026-02-09 | 18.77 | $19.01 | 28400 |
| 2026-02-06 | 18.68 | $19.00 | 69000 |
| 2026-02-05 | 18.58 | $19.11 | 128200 |
| 2026-02-04 | 18.44 | $18.93 | 34324 |
| 2026-02-03 | 18.32 | $18.53 | 24516 |
| 2026-02-02 | 18.25 | $18.53 | 114114 |
| 2026-01-30 | 18.18 | $18.14 | 46700 |
| 2026-01-29 | 18.18 | $18.01 | 31338 |
| 2026-01-28 | 18.20 | $17.74 | 29510 |
| 2026-01-27 | 18.28 | $18.05 | 43631 |
| 2026-01-26 | 18.31 | $18.06 | 30830 |
| 2026-01-23 | 18.34 | $18.20 | 59600 |
| 2026-01-22 | 18.34 | $18.52 | 80729 |
| 2026-01-21 | 18.28 | $18.60 | 62801 |
| 2026-01-20 | 18.19 | $17.92 | 17921 |
| 2026-01-16 | 18.22 | $18.45 | 79500 |
| 2026-01-15 | 18.15 | $18.23 | 52500 |
| 2026-01-14 | 18.11 | $18.15 | 125631 |
| 2026-01-13 | 18.09 | $17.89 | 19924 |
| 2026-01-12 | 18.11 | $18.07 | 25107 |
| 2026-01-09 | 18.09 | $18.22 | 96520 |
| 2026-01-08 | 18.04 | $18.32 | 133732 |
| 2026-01-07 | 17.97 | $17.51 | 35600 |
| 2026-01-06 | 18.04 | $17.69 | 33200 |
| 2026-01-05 | 18.09 | $17.69 | 75300 |
| 2026-01-02 | 18.15 | $17.43 | 16900 |
| 2025-12-31 | 18.27 | $17.82 | 13500 |
| 2025-12-30 | 18.33 | $17.79 | 17008 |
| 2025-12-29 | 18.40 | $18.08 | 18000 |
| 2025-12-26 | 18.41 | $17.95 | 45115 |
| 2025-12-24 | 18.46 | $18.02 | 9420 |
| 2025-12-23 | 18.49 | $18.04 | 20400 |
| 2025-12-22 | 18.52 | $18.21 | 25200 |
| 2025-12-19 | 18.52 | $18.41 | 88300 |
| 2025-12-18 | 18.47 | $18.47 | 41500 |
| 2025-12-17 | 18.39 | $18.45 | 26300 |
| 2025-12-16 | 18.31 | $18.45 | 26600 |
| 2025-12-15 | 18.21 | $18.44 | 43531 |
| 2025-12-12 | 18.09 | $18.34 | 25648 |
| 2025-12-11 | 17.96 | $18.36 | 40945 |
| 2025-12-10 | 17.81 | $18.05 | 53900 |
| 2025-12-09 | 17.70 | $17.79 | 15727 |
| 2025-12-08 | 17.62 | $17.79 | 11300 |
| 2025-12-05 | 17.53 | $17.77 | 12200 |
| 2025-12-04 | 17.42 | $17.85 | 26706 |
| 2025-12-03 | 17.28 | $17.67 | 28146 |
| 2025-12-02 | 17.15 | $17.33 | 9400 |
| 2025-12-01 | 17.07 | $17.35 | 9806 |
| 2025-11-28 | 16.97 | $17.25 | 9127 |
| 2025-11-26 | 16.87 | $17.21 | 27416 |
| 2025-11-25 | 16.76 | $17.20 | 42100 |
| 2025-11-24 | 16.63 | $16.89 | 17600 |
| 2025-11-21 | 16.55 | $16.72 | 24535 |
| 2025-11-20 | 16.49 | $16.58 | 17600 |
| 2025-11-19 | 16.45 | $16.34 | 11938 |
| 2025-11-18 | 16.45 | $16.37 | 11500 |
| 2025-11-17 | 16.45 | $16.36 | 17316 |
| 2025-11-14 | 16.44 | $16.80 | 20121 |
| 2025-11-13 | 16.34 | $16.90 | 79600 |
| 2025-11-12 | 16.21 | $16.51 | 22500 |
| 2025-11-11 | 16.13 | $16.44 | 10807 |
| 2025-11-10 | 16.05 | $16.28 | 11107 |
| 2025-11-07 | 15.99 | $16.19 | 11100 |
| 2025-11-06 | 15.94 | $16.20 | 18100 |
| 2025-11-05 | 15.89 | $16.37 | 37422 |
| 2025-11-04 | 15.78 | $16.14 | 36200 |
| 2025-11-03 | 15.72 | $16.09 | 131224 |
| 2025-10-31 | 15.64 | $15.65 | 483700 |
| 2025-10-30 | 15.66 | $15.65 | 5300 |
| 2025-10-29 | 15.67 | $15.70 | 15200 |
| 2025-10-28 | 15.68 | $15.85 | 8000 |
| 2025-10-27 | 15.66 | $15.89 | 16700 |
| 2025-10-24 | 15.62 | $15.92 | 12000 |
| 2025-10-23 | 15.58 | $15.69 | 10943 |
| 2025-10-22 | 15.57 | $15.72 | 10125 |
| 2025-10-21 | 15.56 | $15.51 | 5902 |
| 2025-10-20 | 15.60 | $15.53 | 10549 |
| 2025-10-17 | 15.64 | $15.12 | 10918 |
| 2025-10-16 | 15.77 | $15.11 | 13700 |
| 2025-10-15 | 15.92 | $15.97 | 9906 |
| 2025-10-14 | 15.92 | $16.06 | 9700 |
| 2025-10-13 | 15.91 | $15.75 | 9722 |
| 2025-10-10 | 15.95 | $15.61 | 26500 |
| 2025-10-09 | 16.03 | $15.86 | 17500 |
| 2025-10-08 | 16.07 | $15.90 | 16200 |
| 2025-10-07 | 16.11 | $15.93 | 16800 |
| 2025-10-06 | 16.15 | $15.99 | 24200 |
| 2025-10-03 | 16.19 | $15.88 | 10841 |
| 2025-10-02 | 16.25 | $15.75 | 13636 |
| 2025-10-01 | 16.35 | $15.94 | 16335 |
| 2025-09-30 | 16.43 | $16.07 | 11539 |
| 2025-09-29 | 16.49 | $16.08 | 11700 |
| 2025-09-26 | 16.56 | $16.38 | 13200 |
| 2025-09-25 | 16.57 | $16.32 | 13500 |
| 2025-09-24 | 16.60 | $16.36 | 15600 |
| 2025-09-23 | 16.62 | $16.43 | 19828 |
| 2025-09-22 | 16.63 | $16.48 | 24719 |
| 2025-09-19 | 16.63 | $16.63 | 123700 |
| 2025-09-18 | 16.60 | $16.69 | 27300 |
| 2025-09-17 | 16.54 | $16.28 | 20949 |
| 2025-09-16 | 16.56 | $16.14 | 11815 |
| 2025-09-15 | 16.62 | $16.27 | 9300 |
| 2025-09-12 | 16.65 | $16.40 | 9846 |
| 2025-09-11 | 16.65 | $16.62 | 12133 |
| 2025-09-10 | 16.61 | $16.44 | 12600 |
| 2025-09-09 | 16.60 | $16.33 | 7736 |
| 2025-09-08 | 16.61 | $16.50 | 13300 |
| 2025-09-05 | 16.57 | $16.49 | 11800 |
| 2025-09-04 | 16.54 | $16.63 | 13915 |
| 2025-09-03 | 16.46 | $16.31 | 20300 |
| 2025-09-02 | 16.44 | $16.46 | 19400 |
| 2025-08-29 | 16.38 | $16.53 | 21540 |
| 2025-08-28 | 16.29 | $16.38 | 7927 |
| 2025-08-27 | 16.22 | $16.36 | 12326 |
| 2025-08-26 | 16.14 | $16.37 | 13046 |
| 2025-08-25 | 16.04 | $16.28 | 12300 |
| 2025-08-22 | 15.94 | $16.29 | 45721 |
| 2025-08-21 | 15.82 | $15.86 | 12317 |
| 2025-08-20 | 15.77 | $15.90 | 21737 |
| 2025-08-19 | 15.70 | $15.81 | 29800 |
| 2025-08-18 | 15.63 | $15.82 | 15800 |
| 2025-08-15 | 15.55 | $15.68 | 13140 |
| 2025-08-14 | 15.49 | $15.81 | 15100 |
| 2025-08-13 | 15.38 | $15.97 | 16044 |
| 2025-08-12 | 15.23 | $15.74 | 89700 |
| 2025-08-11 | 15.09 | $15.10 | 14100 |
| 2025-08-08 | 15.07 | $15.02 | 20830 |
| 2025-08-07 | 15.06 | $14.99 | 19500 |
| 2025-08-06 | 15.06 | $15.17 | 24411 |
| 2025-08-05 | 15.01 | $15.15 | 108900 |
| 2025-08-04 | 14.96 | $14.98 | 20316 |
| 2025-08-01 | 14.94 | $14.90 | 77200 |
| 2025-07-31 | 14.93 | $14.74 | 37032 |
| 2025-07-30 | 14.95 | $14.74 | 29800 |
| 2025-07-29 | 14.98 | $14.79 | 19413 |
| 2025-07-28 | 14.99 | $14.77 | 16427 |
| 2025-07-25 | 15.01 | $14.77 | 17600 |
| 2025-07-24 | 15.04 | $14.77 | 21032 |
| 2025-07-23 | 15.06 | $15.13 | 16630 |
| 2025-07-22 | 15.02 | $15.04 | 27637 |
| 2025-07-21 | 14.98 | $14.98 | 17000 |
| 2025-07-18 | 14.94 | $14.92 | 37746 |
| 2025-07-17 | 14.92 | $15.01 | 21300 |
| 2025-07-16 | 14.86 | $14.91 | 27800 |
| 2025-07-15 | 14.82 | $14.84 | 34401 |
| 2025-07-14 | 14.79 | $15.13 | 21100 |
| 2025-07-11 | 14.69 | $15.06 | 44400 |
| 2025-07-10 | 14.58 | $15.11 | 37000 |
| 2025-07-09 | 14.44 | $15.28 | 64300 |
| 2025-07-08 | 14.25 | $14.98 | 40544 |
| 2025-07-07 | 14.09 | $15.49 | 75440 |
| 2025-07-03 | 13.80 | $14.73 | 41409 |
| 2025-07-02 | 13.61 | $14.45 | 348812 |
| 2025-07-01 | 13.46 | $13.93 | 150600 |
| 2025-06-30 | 13.40 | $13.80 | 73200 |
| 2025-06-27 | 13.36 | $13.60 | 1.1M |
| 2025-06-26 | 13.35 | $13.65 | 29000 |
| 2025-06-25 | 13.33 | $13.11 | 27600 |
| 2025-06-24 | 13.43 | $13.40 | 28800 |
| 2025-06-23 | 13.49 | $12.95 | 82900 |
| 2025-06-20 | 13.65 | $13.19 | 44937 |
| 2025-06-18 | 13.79 | $13.25 | 20512 |
| 2025-06-17 | 13.94 | $13.34 | 22200 |
| 2025-06-16 | 14.10 | $13.63 | 50600 |
| 2025-06-13 | 14.22 | $13.77 | 27300 |
| 2025-06-12 | 14.33 | $14.25 | 21241 |
| 2025-06-11 | 14.36 | $14.23 | 14835 |
| 2025-06-10 | 14.40 | $14.28 | 11806 |
| 2025-06-09 | 14.44 | $14.19 | 15216 |
| 2025-06-06 | 14.50 | $14.20 | 23919 |
| 2025-06-05 | 14.57 | $14.02 | 14338 |
| 2025-06-04 | 14.70 | $14.16 | 22700 |
| 2025-06-03 | 14.81 | $14.48 | 21300 |
| 2025-06-02 | 14.87 | $14.42 | 22900 |
| 2025-05-30 | 14.95 | $14.83 | 12100 |
| 2025-05-29 | 14.96 | $14.94 | 11025 |
| 2025-05-28 | 14.95 | $14.69 | 12200 |
| 2025-05-27 | 14.98 | $14.75 | 30745 |
| 2025-05-23 | 15.01 | $14.67 | 13000 |
| 2025-05-22 | 15.06 | $14.79 | 11929 |
| 2025-05-21 | 15.09 | $15.10 | 8800 |
| 2025-05-20 | 15.06 | $15.20 | 8000 |
| 2025-05-19 | 14.99 | $15.20 | 11646 |
| 2025-05-16 | 14.92 | $14.96 | 15600 |
| 2025-05-15 | 14.89 | $14.90 | 30900 |
| 2025-05-14 | 14.86 | $15.00 | 15117 |
| 2025-05-13 | 14.81 | $14.75 | 19100 |
| 2025-05-12 | 14.80 | $14.83 | 23700 |
| 2025-05-09 | 14.76 | $14.83 | 10237 |
| 2025-05-08 | 14.73 | $14.80 | 30200 |
| 2025-05-07 | 14.69 | $14.55 | 17600 |
| 2025-05-06 | 14.69 | $14.80 | 10900 |
| 2025-05-05 | 14.64 | $14.90 | 14128 |
| 2025-05-02 | 14.57 | $14.90 | 28900 |
| 2025-05-01 | 14.48 | $14.79 | 20000 |
| 2025-04-30 | 14.40 | $14.82 | 23348 |
| 2025-04-29 | 14.29 | $15.04 | 39437 |
| 2025-04-28 | 14.13 | $14.96 | 26400 |
| 2025-04-25 | 13.95 | $14.52 | 11100 |
| 2025-04-24 | 13.84 | $14.80 | 15546 |
| 2025-04-23 | 13.66 | $14.89 | 14800 |
| 2025-04-22 | 13.42 | $14.43 | 20600 |
| 2025-04-21 | 13.25 | $13.74 | 10112 |
| 2025-04-17 | 13.20 | $13.59 | 17400 |
| 2025-04-16 | 13.17 | $13.48 | 11536 |
| 2025-04-15 | 13.17 | $13.28 | 15242 |
| 2025-04-14 | 13.21 | $13.22 | 20410 |
| 2025-04-11 | 13.27 | $12.71 | 15618 |
| 2025-04-10 | 13.45 | $13.04 | 15611 |
| 2025-04-09 | 13.60 | $13.25 | 62000 |
| 2025-04-08 | 13.73 | $13.00 | 91300 |
| 2025-04-07 | 13.93 | $13.28 | 10330 |
| 2025-04-04 | 14.11 | $13.37 | 29200 |
| 2025-04-03 | 14.31 | $14.01 | 15200 |
| 2025-04-02 | 14.40 | $14.62 | 13000 |
| 2025-04-01 | 14.37 | $14.53 | 28800 |
| 2025-03-31 | 14.37 | $14.38 | 20500 |
| 2025-03-28 | 14.39 | $14.37 | 15337 |
| 2025-03-27 | 14.42 | $14.79 | 15714 |
| 2025-03-26 | 14.37 | $14.51 | 12627 |
| 2025-03-25 | 14.38 | $14.52 | 20200 |
| 2025-03-24 | 14.38 | $14.69 | 6530 |
| 2025-03-21 | 14.35 | $14.56 | 19200 |
| 2025-03-20 | 14.35 | $14.77 | 16300 |
| 2025-03-19 | 14.30 | $14.68 | 11600 |
| 2025-03-18 | 14.26 | $14.52 | 9700 |
| 2025-03-17 | 14.26 | $14.49 | 14200 |
| 2025-03-14 | 14.26 | $14.64 | 41505 |
| 2025-03-13 | 14.24 | $13.78 | 20800 |
| 2025-03-12 | 14.39 | $13.85 | 16700 |
| 2025-03-11 | 14.56 | $13.79 | 47414 |
| 2025-03-10 | 14.78 | $14.20 | 24300 |
| 2025-03-07 | 14.94 | $14.83 | 21400 |
| 2025-03-06 | 14.99 | $14.74 | 19211 |
| 2025-03-05 | 15.08 | $14.88 | 21028 |
| 2025-03-04 | 15.15 | $14.98 | 29500 |
| 2025-03-03 | 15.21 | $15.25 | 17014 |
| 2025-02-28 | 15.23 | $15.34 | 14500 |
| 2025-02-27 | 15.23 | $15.17 | 22409 |
| 2025-02-26 | 15.27 | $15.13 | 46736 |
| 2025-02-25 | 15.33 | $15.06 | 76100 |
| 2025-02-24 | 15.41 | $15.08 | 49800 |
| 2025-02-21 | 15.50 | $15.32 | 22500 |
| 2025-02-20 | 15.56 | $15.45 | 20742 |
| 2025-02-19 | 15.60 | $15.60 | 24700 |
| 2025-02-18 | 15.61 | $15.67 | 17938 |
| 2025-02-14 | 15.62 | $15.65 | 18700 |
| 2025-02-13 | 15.62 | $15.59 | 23128 |
| 2025-02-12 | 15.65 | $15.59 | 13719 |
| 2025-02-11 | 15.67 | $15.64 | 15300 |
| 2025-02-10 | 15.70 | $15.52 | 34700 |
| 2025-02-07 | 15.75 | $15.50 | 24600 |
| 2025-02-06 | 15.81 | $15.90 | 41919 |
| 2025-02-05 | 15.80 | $15.84 | 23714 |
| 2025-02-04 | 15.81 | $15.88 | 22100 |
| 2025-02-03 | 15.80 | $15.75 | 13900 |
| 2025-01-31 | 15.83 | $15.84 | 21000 |
| 2025-01-30 | 15.84 | $15.80 | 17947 |
| 2025-01-29 | 15.86 | $15.70 | 34438 |
| 2025-01-28 | 15.90 | $15.72 | 28600 |
| 2025-01-27 | 15.95 | $15.91 | 23200 |
| 2025-01-24 | 15.96 | $16.00 | 20900 |
| 2025-01-23 | 15.96 | $16.09 | 17200 |
| 2025-01-22 | 15.94 | $15.95 | 16200 |
| 2025-01-21 | 15.95 | $16.09 | 21900 |
| 2025-01-17 | 15.93 | $16.06 | 21900 |
| 2025-01-16 | 15.91 | $15.88 | 26100 |
| 2025-01-15 | 15.93 | $15.94 | 33126 |
| 2025-01-14 | 15.94 | $15.50 | 20724 |
| 2025-01-13 | 16.04 | $15.37 | 17415 |
| 2025-01-10 | 16.19 | $15.45 | 20300 |
| 2025-01-08 | 16.35 | $15.90 | 19600 |
| 2025-01-07 | 16.43 | $15.94 | 14933 |
| 2025-01-06 | 16.52 | $16.11 | 29000 |
| 2025-01-03 | 16.59 | $16.08 | 30901 |
| 2025-01-02 | 16.68 | $16.29 | 19539 |
| 2024-12-31 | 16.73 | $16.29 | 14308 |
| 2024-12-30 | 16.79 | $16.38 | 9400 |
| 2024-12-27 | 16.83 | $16.49 | 10905 |
| 2024-12-26 | 16.86 | $16.78 | 7900 |
| 2024-12-24 | 16.83 | $16.37 | 4344 |
| 2024-12-23 | 16.88 | $16.37 | 61029 |
| 2024-12-20 | 16.94 | $16.37 | 21110 |
| 2024-12-19 | 17.00 | $16.39 | 11145 |
| 2024-12-18 | 17.06 | $16.37 | 16449 |
| 2024-12-17 | 17.13 | $16.88 | 24600 |
| 2024-12-16 | 17.11 | $16.94 | 17403 |
| 2024-12-13 | 17.06 | $16.71 | 16400 |
| 2024-12-12 | 17.05 | $16.84 | 18412 |
| 2024-12-11 | 17.01 | $16.84 | 25714 |
| 2024-12-10 | 16.95 | $16.87 | 31731 |
| 2024-12-09 | 16.88 | $16.90 | 39500 |
| 2024-12-06 | 16.78 | $16.85 | 16028 |
| 2024-12-05 | 16.67 | $16.96 | 33720 |
| 2024-12-04 | 16.52 | $16.88 | 25800 |
| 2024-12-03 | 16.36 | $16.80 | 37600 |
| 2024-12-02 | 16.18 | $16.62 | 18865 |
| 2024-11-29 | 16.01 | $16.21 | 9800 |
| 2024-11-27 | 15.89 | $16.28 | 12500 |
| 2024-11-26 | 15.73 | $16.37 | 20206 |
| 2024-11-25 | 15.53 | $16.40 | 53349 |
| 2024-11-22 | 15.29 | $16.10 | 41217 |
| 2024-11-21 | 15.07 | $15.62 | 27011 |
| 2024-11-20 | 14.91 | $14.97 | 37741 |
| 2024-11-19 | 14.86 | $15.10 | 37915 |
| 2024-11-18 | 14.77 | $14.83 | 63000 |
| 2024-11-15 | 14.73 | $15.21 | 21200 |
| 2024-11-14 | 14.59 | $15.00 | 14114 |
| 2024-11-13 | 14.48 | $14.80 | 27325 |
| 2024-11-12 | 14.39 | $14.55 | 36100 |
| 2024-11-11 | 14.34 | $14.50 | 78900 |
| 2024-11-08 | 14.29 | $14.40 | 118600 |
| 2024-11-07 | 14.25 | $14.44 | 13002 |
| 2024-11-06 | 14.19 | $14.40 | 81539 |
| 2024-11-05 | 14.14 | $14.00 | 40640 |
| 2024-11-04 | 14.16 | $14.05 | 42528 |
| 2024-11-01 | 14.17 | $14.03 | 4400 |
| 2024-10-31 | 14.19 | $14.13 | 4119 |
| 2024-10-30 | 14.18 | $14.05 | 13528 |
| 2024-10-29 | 14.20 | $14.11 | 16327 |
| 2024-10-28 | 14.20 | $14.18 | 17000 |
| 2024-10-25 | 14.19 | $14.12 | 18119 |
| 2024-10-24 | 14.19 | $14.11 | 20312 |
| 2024-10-23 | 14.18 | $14.03 | 18036 |
| 2024-10-22 | 14.20 | $14.14 | 2226 |
| 2024-10-21 | 14.19 | $13.85 | 5200 |
| 2024-10-18 | 14.24 | $14.20 | 6400 |
| 2024-10-17 | 14.22 | $14.18 | 3500 |
| 2024-10-16 | 14.21 | $14.18 | 4945 |
| 2024-10-15 | 14.19 | $13.98 | 2200 |
| 2024-10-14 | 14.20 | $14.06 | 1900 |
| 2024-10-11 | 14.21 | $14.15 | 18133 |
| 2024-10-10 | 14.19 | $14.18 | 1130 |
| 2024-10-09 | 14.16 | $14.10 | 6931 |
| 2024-10-08 | 14.14 | $14.00 | 8700 |
| 2024-10-07 | 14.14 | $13.80 | 5100 |
| 2024-10-04 | 14.18 | $14.04 | 2230 |
| 2024-10-03 | 14.17 | $14.07 | 3927 |
| 2024-10-02 | 14.16 | $14.01 | 3000 |
| 2024-10-01 | 14.15 | $14.07 | 1200 |
| 2024-09-30 | 14.12 | $14.17 | 3320 |
| 2024-09-27 | 14.07 | $14.10 | 1644 |
| 2024-09-26 | 14.02 | $14.10 | 3900 |
| 2024-09-25 | 13.96 | $14.09 | 2000 |
| 2024-09-24 | 13.90 | $14.02 | 5441 |
| 2024-09-23 | 13.83 | $14.01 | 11600 |
| 2024-09-20 | 13.76 | $13.91 | 18700 |
| 2024-09-19 | 13.69 | $13.82 | 5040 |
| 2024-09-18 | 13.63 | $13.74 | 8400 |
| 2024-09-17 | 13.57 | $13.48 | 3000 |
| 2024-09-16 | 13.56 | $13.56 | 4500 |
| 2024-09-13 | 13.53 | $13.50 | 2826 |
| 2024-09-12 | 13.51 | $13.38 | 21046 |
| 2024-09-11 | 13.50 | $13.45 | 3705 |
| 2024-09-10 | 13.48 | $13.25 | 3304 |
| 2024-09-09 | 13.49 | $13.20 | 2800 |
| 2024-09-06 | 13.52 | $13.34 | 5000 |
| 2024-09-05 | 13.51 | $13.30 | 14300 |
| 2024-09-04 | 13.51 | $13.41 | 6009 |
| 2024-09-03 | 13.49 | $13.74 | 14202 |
| 2024-08-30 | 13.39 | $13.40 | 7344 |
| 2024-08-29 | 13.35 | $13.34 | 23100 |
| 2024-08-28 | 13.31 | $13.35 | 7102 |
| 2024-08-27 | 13.26 | $13.39 | 3100 |
| 2024-08-26 | 13.19 | $13.33 | 52818 |
| 2024-08-23 | 13.12 | $13.47 | 13700 |
| 2024-08-22 | 13.00 | $13.24 | 2300 |
| 2024-08-21 | 12.92 | $13.00 | 3148 |
| 2024-08-20 | 12.87 | $12.95 | 7900 |
| 2024-08-19 | 12.82 | $13.18 | 57443 |
| 2024-08-16 | 12.71 | $12.90 | 99000 |
| 2024-08-15 | 12.64 | $12.79 | 2612 |
| 2024-08-14 | 12.58 | $12.58 | 3845 |
| 2024-08-13 | 12.56 | $12.06 | 1700 |
| 2024-08-12 | 12.64 | $12.21 | 9800 |
| 2024-08-09 | 12.71 | $12.52 | 7800 |
| 2024-08-08 | 12.71 | $12.75 | 345 |
| 2024-08-07 | 12.67 | $12.24 | 4500 |
| 2024-08-06 | 12.72 | $12.25 | 47736 |
| 2024-08-05 | 12.78 | $12.24 | 2349 |
| 2024-08-02 | 12.85 | $12.45 | 2800 |
| 2024-08-01 | 12.88 | $12.83 | 3400 |
| 2024-07-31 | 12.84 | $12.94 | 6700 |
| 2024-07-30 | 12.76 | $12.92 | 29500 |
| 2024-07-29 | 12.68 | $12.90 | 4226 |
| 2024-07-26 | 12.57 | $13.09 | 4700 |
| 2024-07-25 | 12.42 | $13.07 | 12334 |
| 2024-07-24 | 12.23 | $12.44 | 2100 |
| 2024-07-23 | 12.15 | $12.44 | 11200 |
| 2024-07-22 | 12.05 | $12.33 | 24236 |
| 2024-07-19 | 11.96 | $12.32 | 1749 |
| 2024-07-18 | 11.86 | $12.19 | 1600 |
| 2024-07-17 | 11.76 | $12.49 | 6614 |
| 2024-07-16 | 11.59 | $12.14 | 13500 |
| 2024-07-15 | 11.46 | $11.90 | 9319 |
| 2024-07-12 | 11.36 | $11.70 | 4300 |
| 2024-07-11 | 11.28 | $11.35 | 6500 |
| 2024-07-10 | 11.27 | $11.15 | 7522 |
| 2024-07-09 | 11.30 | $11.08 | 4800 |
| 2024-07-08 | 11.35 | $11.15 | 1200 |
| 2024-07-05 | 11.38 | $11.29 | 4500 |
| 2024-07-03 | 11.40 | $11.30 | 1045 |
| 2024-07-02 | 11.42 | $11.25 | 4543 |
| 2024-07-01 | 11.44 | $11.40 | 1000 |
| 2024-06-28 | 11.45 | $11.57 | 9017 |
| 2024-06-27 | 11.41 | $11.50 | 4214 |
| 2024-06-26 | 11.38 | $11.55 | 3000 |
| 2024-06-25 | 11.34 | $11.40 | 1520 |
| 2024-06-24 | 11.33 | $11.34 | 1300 |
| 2024-06-21 | 11.32 | $11.45 | 12230 |
| 2024-06-20 | 11.29 | $11.37 | 3500 |
| 2024-06-18 | 11.27 | $11.32 | 2700 |
| 2024-06-17 | 11.26 | $11.30 | 2100 |
| 2024-06-14 | 11.25 | $11.70 | 5242 |
| 2024-06-13 | 11.15 | $11.20 | 500 |
| 2024-06-12 | 11.15 | $11.00 | 920 |
| 2024-06-11 | 11.18 | $10.91 | 12100 |
| 2024-06-10 | 11.25 | $11.20 | 32239 |
| 2024-06-07 | 11.26 | $11.26 | 1000 |
| 2024-06-06 | 11.26 | $11.17 | 1442 |
| 2024-06-05 | 11.27 | $11.07 | 41400 |
| 2024-06-04 | 11.32 | $10.91 | 2038 |
| 2024-06-03 | 11.40 | $11.25 | 1946 |
| 2024-05-31 | 11.42 | $11.64 | 2700 |
| 2024-05-30 | 11.37 | $11.32 | 7400 |
| 2024-05-29 | 11.37 | $11.58 | 26735 |
| 2024-05-28 | 11.32 | $11.35 | 1946 |
| 2024-05-24 | 11.30 | $11.30 | 1300 |
| 2024-05-23 | 11.30 | $11.39 | 5324 |
| 2024-05-22 | 11.28 | $11.15 | 4122 |
| 2024-05-21 | 11.30 | $11.41 | 1600 |
| 2024-05-20 | 11.27 | $11.41 | 1300 |
| 2024-05-17 | 11.24 | $11.41 | 1700 |
| 2024-05-16 | 11.20 | $11.50 | 3132 |
| 2024-05-15 | 11.14 | $11.71 | 2349 |
| 2024-05-14 | 11.02 | $11.07 | 5700 |
| 2024-05-13 | 11.02 | $11.07 | 28604 |
| 2024-05-10 | 11.02 | $11.30 | 4800 |
| 2024-05-09 | 10.97 | $11.60 | 3700 |
| 2024-05-08 | 10.85 | $11.51 | 3134 |
| 2024-05-07 | 10.73 | $11.27 | 5500 |
| 2024-05-06 | 10.65 | $10.95 | 7200 |
| 2024-05-03 | 10.62 | $10.88 | 10714 |
| 2024-05-02 | 10.60 | $11.00 | 1100 |
| 2024-05-01 | 10.56 | $10.81 | 4600 |
| 2024-04-30 | 10.55 | $11.00 | 3504 |
| 2024-04-29 | 10.50 | $10.39 | 3035 |
| 2024-04-26 | 10.57 | $10.36 | 4314 |
| 2024-04-25 | 10.67 | $10.48 | 1700 |
| 2024-04-24 | 10.76 | $10.75 | 3300 |
| 2024-04-23 | 10.81 | $10.81 | 4800 |
| 2024-04-22 | 10.85 | $10.53 | 8400 |
| 2024-04-19 | 10.97 | $10.97 | 6800 |
| 2024-04-18 | 11.01 | $10.68 | 6700 |
| 2024-04-17 | 11.12 | $10.86 | 17600 |
| 2024-04-16 | 11.21 | $10.79 | 2232 |
| 2024-04-15 | 11.34 | $10.99 | 17400 |
| 2024-04-12 | 11.44 | $10.85 | 5400 |
| 2024-04-11 | 11.60 | $11.07 | 14322 |
| 2024-04-10 | 11.73 | $11.08 | 6812 |
| 2024-04-09 | 11.88 | $11.60 | 2700 |
| 2024-04-08 | 11.95 | $11.74 | 11700 |
| 2024-04-05 | 12.00 | $11.73 | 6712 |
| 2024-04-04 | 12.05 | $11.80 | 2002 |
| 2024-04-03 | 12.11 | $11.72 | 9537 |
| 2024-04-02 | 12.19 | $11.95 | 6519 |
| 2024-04-01 | 12.23 | $12.19 | 9540 |
| 2024-03-28 | 12.23 | $12.15 | 6100 |
| 2024-03-27 | 12.23 | $12.15 | 27609 |
| 2024-03-26 | 12.24 | $11.95 | 16800 |
| 2024-03-25 | 12.28 | $12.20 | 30300 |
| 2024-03-22 | 12.29 | $12.19 | 30900 |
| 2024-03-21 | 12.29 | $12.30 | 44528 |
| 2024-03-20 | 12.27 | $12.20 | 24400 |
| 2024-03-19 | 12.27 | $12.20 | 161216 |
| 2024-03-18 | 12.27 | $12.20 | 221141 |
| 2024-03-15 | 12.26 | $12.25 | 264600 |
| 2024-03-14 | 12.24 | $12.33 | 185600 |
| 2024-03-13 | 12.21 | $12.61 | 165300 |
| 2024-03-12 | 12.10 | $12.20 | 21625 |
| 2024-03-11 | 12.07 | $12.47 | 56537 |
| 2024-03-08 | 11.97 | $12.22 | 49800 |
| 2024-03-07 | 11.91 | $12.06 | 25536 |
| 2024-03-06 | 11.87 | $11.98 | 73600 |
| 2024-03-05 | 11.84 | $11.94 | 17603 |
| 2024-03-04 | 11.82 | $11.86 | 37200 |
| 2024-03-01 | 11.81 | $11.55 | 18100 |
| 2024-02-29 | 11.86 | $11.66 | 9600 |
| 2024-02-28 | 11.90 | $11.62 | 6115 |
| 2024-02-27 | 11.96 | $11.96 | 6100 |
| 2024-02-26 | 11.94 | $12.04 | 9900 |
| 2024-02-23 | 11.91 | $12.07 | 11700 |
| 2024-02-22 | 11.87 | $11.95 | 4900 |
| 2024-02-21 | 11.85 | $12.02 | 9244 |
| 2024-02-20 | 11.81 | $12.01 | 32600 |
| 2024-02-16 | 11.76 | $11.70 | 14623 |
| 2024-02-15 | 11.77 | $11.63 | 7612 |
| 2024-02-14 | 11.80 | $11.32 | 5500 |
| 2024-02-13 | 11.89 | $11.18 | 8400 |
| 2024-02-12 | 12.03 | $11.53 | 38800 |
| 2024-02-09 | 12.12 | $11.62 | 3307 |
| 2024-02-08 | 12.20 | $11.58 | 4608 |
| 2024-02-07 | 12.30 | $11.98 | 39017 |
| 2024-02-06 | 12.34 | $12.28 | 4424 |
| 2024-02-05 | 12.31 | $12.35 | 7028 |
| 2024-02-02 | 12.26 | $12.40 | 3900 |
| 2024-02-01 | 12.19 | $12.29 | 29400 |
| 2024-01-31 | 12.13 | $12.14 | 11600 |
| 2024-01-30 | 12.10 | $12.44 | 16118 |
| 2024-01-29 | 11.99 | $12.31 | 10900 |
| 2024-01-26 | 11.89 | $12.17 | 4142 |
| 2024-01-25 | 11.80 | $11.88 | 4600 |
| 2024-01-24 | 11.76 | $11.89 | 4123 |
| 2024-01-23 | 11.70 | $11.63 | 6000 |
| 2024-01-22 | 11.69 | $11.74 | 5513 |
| 2024-01-19 | 11.66 | $11.49 | 9900 |
| 2024-01-18 | 11.67 | $11.57 | 1418 |
| 2024-01-17 | 11.67 | $11.55 | 2443 |
| 2024-01-16 | 11.66 | $11.55 | 9300 |
| 2024-01-12 | 11.66 | $11.42 | 8407 |
| 2024-01-11 | 11.68 | $11.45 | 5727 |
| 2024-01-10 | 11.70 | $11.53 | 9400 |
| 2024-01-09 | 11.70 | $11.50 | 9533 |
| 2024-01-08 | 11.70 | $11.52 | 3100 |
| 2024-01-05 | 11.70 | $11.52 | 11724 |
| 2024-01-04 | 11.70 | $11.52 | 13604 |
| 2024-01-03 | 11.70 | $11.54 | 6100 |
| 2024-01-02 | 11.68 | $11.55 | 21441 |
| 2023-12-29 | 11.66 | $11.71 | 2600 |
| 2023-12-28 | 11.61 | $11.69 | 3400 |
| 2023-12-27 | 11.54 | $11.55 | 13602 |
| 2023-12-26 | 11.49 | $11.50 | 18036 |
| 2023-12-22 | 11.45 | $11.40 | 8336 |
| 2023-12-21 | 11.41 | $11.50 | 400 |
| 2023-12-20 | 11.34 | $11.50 | 5900 |
| 2023-12-19 | 11.27 | $11.44 | 22009 |
| 2023-12-18 | 11.18 | $11.38 | 16819 |
| 2023-12-15 | 11.10 | $11.28 | 13900 |
| 2023-12-14 | 11.02 | $11.11 | 51947 |
| 2023-12-13 | 10.97 | $10.93 | 51229 |
| 2023-12-12 | 10.94 | $10.80 | 4400 |
| 2023-12-11 | 10.93 | $11.09 | 3613 |
| 2023-12-08 | 10.86 | $10.90 | 9800 |
| 2023-12-07 | 10.81 | $10.74 | 3500 |
| 2023-12-06 | 10.79 | $10.63 | 4221 |
| 2023-12-05 | 10.78 | $10.54 | 1700 |
| 2023-12-04 | 10.80 | $10.33 | 4826 |
| 2023-12-01 | 10.85 | $10.43 | 34721 |
| 2023-11-30 | 10.89 | $10.62 | 5900 |
| 2023-11-29 | 10.90 | $10.75 | 5300 |
| 2023-11-28 | 10.88 | $10.75 | 14102 |
| 2023-11-27 | 10.85 | $10.64 | 6200 |
| 2023-11-24 | 10.83 | $10.73 | 14243 |
| 2023-11-22 | 10.79 | $10.86 | 2100 |
| 2023-11-21 | 10.72 | $10.80 | 6100 |
| 2023-11-20 | 10.64 | $11.00 | 13900 |
| 2023-11-17 | 10.51 | $11.00 | 5100 |
| 2023-11-16 | 10.35 | $11.08 | 2619 |
| 2023-11-15 | 10.14 | $11.11 | 5200 |
| 2023-11-14 | 9.90 | $11.21 | 26500 |
| 2023-11-13 | 9.59 | $10.64 | 8300 |
| 2023-11-10 | 9.35 | $10.39 | 18800 |
| 2023-11-09 | 9.13 | $9.67 | 6602 |
| 2023-11-08 | 9.02 | $9.47 | 6500 |
| 2023-11-07 | 8.93 | $9.08 | 61708 |
| 2023-11-06 | 8.92 | $9.04 | 833 |
| 2023-11-03 | 8.91 | $9.31 | 8100 |
| 2023-11-02 | 8.85 | $9.17 | 1129 |
| 2023-11-01 | 8.81 | $9.17 | 300 |
| 2023-10-31 | 8.76 | $8.82 | 74434 |
| 2023-10-30 | 8.78 | $8.82 | 6700 |
| 2023-10-27 | 8.81 | $8.87 | 1700 |
| 2023-10-26 | 8.82 | $8.86 | 504 |
| 2023-10-25 | 8.85 | $8.90 | 7019 |
| 2023-10-24 | 8.87 | $8.47 | 2700 |
| 2023-10-23 | 8.99 | $9.04 | 3930 |
| 2023-10-20 | 9.02 | $9.15 | 3600 |
| 2023-10-19 | 9.02 | $9.09 | 500 |
| 2023-10-18 | 9.04 | $9.02 | 1500 |
| 2023-10-17 | 9.07 | $9.02 | 20600 |
| 2023-10-16 | 9.12 | $9.12 | 5000 |
| 2023-10-13 | 9.15 | $9.16 | 817 |
| 2023-10-12 | 9.18 | $9.23 | 1500 |
| 2023-10-11 | 9.20 | $9.14 | 7100 |
| 2023-10-10 | 9.24 | $9.18 | 1607 |
| 2023-10-09 | 9.29 | $9.30 | 909 |
| 2023-10-06 | 9.32 | $9.28 | 350 |
| 2023-10-05 | 9.36 | $9.28 | 27400 |
| 2023-10-04 | 9.41 | $9.16 | 12241 |
| 2023-10-03 | 9.49 | $9.16 | 5600 |
| 2023-10-02 | 9.59 | $9.49 | 1000 |
| 2023-09-29 | 9.63 | $9.60 | 1610 |
| 2023-09-28 | 9.66 | $9.39 | 600 |
| 2023-09-27 | 9.74 | $9.36 | 3342 |
| 2023-09-26 | 9.84 | $9.44 | 24700 |
| 2023-09-25 | 9.94 | $9.57 | 8000 |
| 2023-09-22 | 10.03 | $9.76 | 445 |
| 2023-09-21 | 10.09 | $9.73 | 8111 |
| 2023-09-20 | 10.17 | $9.90 | 10408 |
| 2023-09-19 | 10.23 | $9.95 | 16700 |
| 2023-09-18 | 10.29 | $10.17 | 4115 |
| 2023-09-15 | 10.30 | $10.23 | 23835 |
| 2023-09-14 | 10.31 | $10.14 | 9141 |
| 2023-09-13 | 10.34 | $10.05 | 4900 |
| 2023-09-12 | 10.39 | $10.12 | 8400 |
| 2023-09-11 | 10.44 | $10.30 | 4800 |
| 2023-09-08 | 10.45 | $10.31 | 2640 |
| 2023-09-07 | 10.46 | $10.31 | 1800 |
| 2023-09-06 | 10.47 | $10.41 | 1700 |
| 2023-09-05 | 10.46 | $10.46 | 3546 |
| 2023-09-01 | 10.44 | $10.45 | 2447 |
| 2023-08-31 | 10.42 | $10.37 | 2421 |
| 2023-08-30 | 10.41 | $10.36 | 3301 |
| 2023-08-29 | 10.40 | $10.49 | 2509 |
| 2023-08-28 | 10.36 | $10.32 | 14700 |
| 2023-08-25 | 10.34 | $10.25 | 8048 |
| 2023-08-24 | 10.34 | $10.27 | 1100 |
| 2023-08-23 | 10.33 | $10.31 | 3100 |
| 2023-08-22 | 10.31 | $10.16 | 7229 |
| 2023-08-21 | 10.32 | $10.16 | 1900 |
| 2023-08-18 | 10.32 | $10.15 | 900 |
| 2023-08-17 | 10.33 | $10.23 | 1134 |
| 2023-08-16 | 10.33 | $10.11 | 15600 |
| 2023-08-15 | 10.34 | $10.15 | 3325 |
| 2023-08-14 | 10.35 | $10.16 | 3600 |
| 2023-08-11 | 10.35 | $10.13 | 1639 |
| 2023-08-10 | 10.36 | $10.10 | 2100 |
| 2023-08-09 | 10.38 | $10.20 | 1900 |
| 2023-08-08 | 10.37 | $10.25 | 4800 |
| 2023-08-07 | 10.35 | $10.29 | 2200 |
| 2023-08-04 | 10.32 | $10.29 | 2922 |
| 2023-08-03 | 10.28 | $10.18 | 4231 |
| 2023-08-02 | 10.26 | $10.17 | 6300 |
| 2023-08-01 | 10.23 | $10.23 | 16141 |
| 2023-07-31 | 10.18 | $10.27 | 9709 |
| 2023-07-28 | 10.11 | $10.12 | 4815 |
| 2023-07-27 | 10.06 | $10.42 | 4800 |
| 2023-07-26 | 9.94 | $10.34 | 3900 |
| 2023-07-25 | 9.81 | $10.10 | 6944 |
| 2023-07-24 | 9.70 | $9.99 | 4300 |
| 2023-07-21 | 9.61 | $9.86 | 4400 |
| 2023-07-20 | 9.52 | $10.03 | 9700 |
| 2023-07-19 | 9.39 | $9.97 | 15800 |
| 2023-07-18 | 9.24 | $9.55 | 6300 |
| 2023-07-17 | 9.15 | $9.20 | 2500 |
| 2023-07-14 | 9.13 | $9.15 | 2700 |
| 2023-07-13 | 9.11 | $9.38 | 4900 |
| 2023-07-12 | 9.04 | $9.34 | 7600 |
| 2023-07-11 | 8.97 | $8.99 | 5427 |
| 2023-07-10 | 8.96 | $8.95 | 5900 |
| 2023-07-07 | 8.95 | $8.99 | 1600 |
| 2023-07-06 | 8.93 | $9.16 | 5800 |
| 2023-07-05 | 8.88 | $9.08 | 7126 |
| 2023-07-03 | 8.83 | $9.07 | 4000 |
| 2023-06-30 | 8.78 | $8.85 | 9601 |
| 2023-06-29 | 8.77 | $8.76 | 1500 |
| 2023-06-28 | 8.77 | $8.75 | 12100 |
| 2023-06-27 | 8.77 | $8.85 | 10600 |
| 2023-06-26 | 8.76 | $8.89 | 2100 |
| 2023-06-23 | 8.73 | $8.75 | 28711 |
| 2023-06-22 | 8.73 | $8.89 | 17506 |
| 2023-06-21 | 8.70 | $8.90 | 7106 |
| 2023-06-20 | 8.67 | $8.90 | 6133 |
| 2023-06-16 | 8.62 | $8.89 | 18800 |
| 2023-06-15 | 8.58 | $8.76 | 3013 |
| 2023-06-14 | 8.55 | $8.67 | 2000 |
| 2023-06-13 | 8.54 | $8.87 | 2800 |
| 2023-06-12 | 8.49 | $8.81 | 3502 |
| 2023-06-09 | 8.44 | $8.80 | 19442 |
| 2023-06-08 | 8.39 | $8.79 | 3026 |
| 2023-06-07 | 8.33 | $8.77 | 5306 |
| 2023-06-06 | 8.27 | $8.67 | 5816 |
| 2023-06-05 | 8.22 | $8.75 | 5837 |
| 2023-06-02 | 8.15 | $8.70 | 10506 |
| 2023-06-01 | 8.09 | $8.53 | 3700 |
| 2023-05-31 | 8.05 | $8.51 | 10313 |
| 2023-05-30 | 8.01 | $8.60 | 2239 |
| 2023-05-26 | 7.94 | $8.56 | 400 |
| 2023-05-25 | 7.88 | $8.49 | 5500 |
| 2023-05-24 | 7.83 | $8.53 | 85400 |
| 2023-05-23 | 7.77 | $8.20 | 9805 |
| 2023-05-22 | 7.77 | $8.15 | 9900 |
| 2023-05-19 | 7.78 | $8.17 | 15500 |
| 2023-05-18 | 7.80 | $8.02 | 6441 |
| 2023-05-17 | 7.86 | $7.75 | 20800 |
| 2023-05-16 | 7.99 | $7.76 | 13000 |
| 2023-05-15 | 8.14 | $7.94 | 3700 |
| 2023-05-12 | 8.29 | $7.92 | 9131 |
| 2023-05-11 | 8.47 | $7.85 | 6311 |
| 2023-05-10 | 8.69 | $7.99 | 12400 |
| 2023-05-09 | 8.93 | $8.02 | 28600 |
| 2023-05-08 | 9.21 | $8.41 | 8100 |
| 2023-05-05 | 9.45 | $8.76 | 11500 |
| 2023-05-04 | 9.65 | $8.76 | 24100 |
| 2023-05-03 | 9.90 | $9.65 | 3400 |
| 2023-05-02 | 9.99 | $9.80 | 5815 |
| 2023-05-01 | 10.08 | $10.08 | 5700 |
| 2023-04-28 | 10.12 | $10.08 | 4143 |
| 2023-04-27 | 10.17 | $9.97 | 8026 |
| 2023-04-26 | 10.25 | $9.85 | 23635 |
| 2023-04-25 | 10.37 | $10.34 | 2331 |
| 2023-04-24 | 10.41 | $10.47 | 1500 |
| 2023-04-21 | 10.43 | $10.48 | 5215 |
| 2023-04-20 | 10.45 | $10.60 | 15100 |
| 2023-04-19 | 10.46 | $10.63 | 20700 |
| 2023-04-18 | 10.46 | $10.60 | 6700 |
| 2023-04-17 | 10.46 | $10.71 | 5810 |
| 2023-04-14 | 10.45 | $10.70 | 4534 |
| 2023-04-13 | 10.44 | $10.70 | 3500 |
| 2023-04-12 | 10.43 | $10.69 | 2623 |
| 2023-04-11 | 10.43 | $10.56 | 1500 |
| 2023-04-10 | 10.45 | $10.56 | 2812 |
| 2023-04-06 | 10.48 | $10.65 | 8233 |
| 2023-04-05 | 10.49 | $10.58 | 4230 |
| 2023-04-04 | 10.53 | $10.56 | 18100 |
| 2023-04-03 | 10.58 | $10.62 | 3700 |
| 2023-03-31 | 10.63 | $10.61 | 18714 |
| 2023-03-30 | 10.69 | $10.66 | 12800 |
| 2023-03-29 | 10.76 | $10.87 | 10814 |
| 2023-03-28 | 10.79 | $10.86 | 6603 |
| 2023-03-27 | 10.83 | $10.86 | 2928 |
| 2023-03-24 | 10.89 | $10.82 | 6000 |
| 2023-03-23 | 10.96 | $10.93 | 9300 |
| 2023-03-22 | 11.02 | $11.02 | 9500 |
| 2023-03-21 | 11.08 | $11.08 | 5937 |
| 2023-03-20 | 11.14 | $10.90 | 1800 |
| 2023-03-17 | 11.25 | $10.75 | 21825 |
| 2023-03-16 | 11.41 | $11.09 | 9800 |
| 2023-03-15 | 11.53 | $10.80 | 28742 |
| 2023-03-14 | 11.73 | $10.87 | 7839 |
| 2023-03-13 | 11.95 | $10.65 | 21684 |
| 2023-03-10 | 12.25 | $11.66 | 39100 |
| 2023-03-09 | 12.39 | $12.02 | 16734 |
| 2023-03-08 | 12.47 | $12.39 | 5800 |
| 2023-03-07 | 12.49 | $12.35 | 2500 |
| 2023-03-06 | 12.53 | $12.46 | 7700 |
| 2023-03-03 | 12.54 | $12.38 | 7500 |
| 2023-03-02 | 12.58 | $12.40 | 3009 |
| 2023-03-01 | 12.61 | $12.36 | 7600 |
| 2023-02-28 | 12.66 | $12.48 | 6600 |
| 2023-02-27 | 12.69 | $12.55 | 4100 |
| 2023-02-24 | 12.71 | $12.55 | 7200 |
| 2023-02-23 | 12.74 | $12.74 | 3201 |
| 2023-02-22 | 12.73 | $12.72 | 1000 |
| 2023-02-21 | 12.72 | $12.63 | 4000 |
| 2023-02-17 | 12.72 | $12.78 | 3400 |
| 2023-02-16 | 12.70 | $12.54 | 33400 |
| 2023-02-15 | 12.72 | $12.43 | 25700 |
| 2023-02-14 | 12.76 | $12.65 | 1100 |
| 2023-02-13 | 12.77 | $12.84 | 3100 |
| 2023-02-10 | 12.74 | $12.90 | 2028 |
| 2023-02-09 | 12.69 | $12.80 | 3331 |
| 2023-02-08 | 12.65 | $12.90 | 2228 |
| 2023-02-07 | 12.58 | $12.89 | 12124 |
| 2023-02-06 | 12.51 | $12.70 | 4316 |
| 2023-02-03 | 12.46 | $12.54 | 14445 |
| 2023-02-02 | 12.43 | $12.51 | 16134 |
| 2023-02-01 | 12.41 | $12.45 | 4840 |
| 2023-01-31 | 12.40 | $12.41 | 14511 |
| 2023-01-30 | 12.40 | $12.50 | 7703 |
| 2023-01-27 | 12.37 | $12.65 | 1441 |
| 2023-01-26 | 12.31 | $12.70 | 4100 |
| 2023-01-25 | 12.23 | $12.46 | 6243 |
| 2023-01-24 | 12.18 | $12.60 | 9900 |
| 2023-01-23 | 12.10 | $12.25 | 2744 |
| 2023-01-20 | 12.08 | $12.28 | 7000 |
| 2023-01-19 | 12.05 | $12.36 | 2300 |
| 2023-01-18 | 12.00 | $12.10 | 6737 |
| 2023-01-17 | 12.00 | $12.36 | 938 |
| 2023-01-13 | 11.95 | $12.55 | 1104 |
| 2023-01-12 | 11.85 | $12.40 | 6400 |
| 2023-01-11 | 11.76 | $12.11 | 4904 |
| 2023-01-10 | 11.73 | $12.10 | 1018 |
| 2023-01-09 | 11.69 | $12.15 | 1600 |
| 2023-01-06 | 11.64 | $12.07 | 5642 |
| 2023-01-05 | 11.59 | $11.75 | 5500 |
| 2023-01-04 | 11.62 | $11.77 | 21325 |
| 2023-01-03 | 11.64 | $11.84 | 7300 |
| 2022-12-30 | 11.66 | $12.03 | 10400 |
| 2022-12-29 | 11.64 | $11.72 | 3600 |
| 2022-12-28 | 11.69 | $11.71 | 3900 |
| 2022-12-27 | 11.75 | $11.77 | 3717 |
| 2022-12-23 | 11.81 | $11.76 | 4128 |
| 2022-12-22 | 11.89 | $11.70 | 17500 |
| 2022-12-21 | 11.99 | $11.70 | 7400 |
| 2022-12-20 | 12.12 | $11.35 | 84700 |
| 2022-12-19 | 12.34 | $11.40 | 87439 |
| 2022-12-16 | 12.59 | $11.61 | 104800 |
| 2022-12-15 | 12.84 | $11.82 | 98600 |
| 2022-12-14 | 13.08 | $12.16 | 106042 |
| 2022-12-13 | 13.30 | $12.85 | 14641 |
| 2022-12-12 | 13.40 | $13.08 | 3500 |
| 2022-12-09 | 13.47 | $12.72 | 6839 |
| 2022-12-08 | 13.63 | $12.82 | 6100 |
| 2022-12-07 | 13.79 | $12.84 | 13326 |
| 2022-12-06 | 13.97 | $12.62 | 18433 |
| 2022-12-05 | 14.23 | $13.00 | 15200 |
| 2022-12-02 | 14.45 | $14.02 | 12012 |
| 2022-12-01 | 14.48 | $14.37 | 6929 |
| 2022-11-30 | 14.45 | $14.54 | 13300 |
| 2022-11-29 | 14.37 | $14.44 | 2132 |
| 2022-11-28 | 14.29 | $14.26 | 8700 |
| 2022-11-25 | 14.23 | $14.41 | 721 |
| 2022-11-23 | 14.14 | $14.40 | 10500 |
| 2022-11-22 | 14.02 | $14.46 | 16000 |
| 2022-11-21 | 13.87 | $14.00 | 4300 |
| 2022-11-18 | 13.80 | $13.79 | 700 |
| 2022-11-17 | 13.75 | $13.95 | 4600 |
| 2022-11-16 | 13.66 | $14.20 | 11521 |
| 2022-11-15 | 13.50 | $13.95 | 89000 |
| 2022-11-14 | 13.36 | $13.60 | 2120 |
| 2022-11-11 | 13.27 | $13.65 | 114515 |
| 2022-11-10 | 13.16 | $13.50 | 34000 |
| 2022-11-09 | 13.06 | $13.45 | 4900 |
| 2022-11-08 | 12.95 | $13.08 | 3508 |
| 2022-11-07 | 12.90 | $13.14 | 818 |
| 2022-11-04 | 12.83 | $13.39 | 11100 |
| 2022-11-03 | 12.70 | $13.03 | 6623 |
| 2022-11-02 | 12.62 | $13.04 | 300 |
| 2022-11-01 | 12.52 | $13.04 | 1500 |
| 2022-10-31 | 12.41 | $12.65 | 41237 |
| 2022-10-28 | 12.36 | $12.83 | 1800 |
| 2022-10-27 | 12.27 | $12.63 | 1220 |
| 2022-10-26 | 12.21 | $12.15 | 6400 |
| 2022-10-25 | 12.23 | $12.33 | 9236 |
| 2022-10-24 | 12.23 | $12.18 | 700 |
| 2022-10-21 | 12.25 | $12.23 | 1717 |
| 2022-10-20 | 12.27 | $12.44 | 1900 |
| 2022-10-19 | 12.25 | $12.36 | 1900 |
| 2022-10-18 | 12.24 | $12.32 | 1011 |
| 2022-10-17 | 12.24 | $12.37 | 1128 |
| 2022-10-14 | 12.23 | $12.46 | 2400 |
| 2022-10-13 | 12.20 | $12.29 | 2300 |
| 2022-10-12 | 12.21 | $12.27 | 1108 |
| 2022-10-11 | 12.22 | $12.20 | 4242 |
| 2022-10-10 | 12.25 | $12.35 | 3003 |
| 2022-10-07 | 12.25 | $12.21 | 800 |
| 2022-10-06 | 12.28 | $12.49 | 600 |
| 2022-10-05 | 12.26 | $12.36 | 1400 |
| 2022-10-04 | 12.27 | $12.60 | 2927 |
| 2022-10-03 | 12.23 | $12.27 | 1100 |
| 2022-09-30 | 12.25 | $12.17 | 3000 |
| 2022-09-29 | 12.30 | $12.19 | 3600 |
| 2022-09-28 | 12.35 | $12.10 | 9000 |
| 2022-09-27 | 12.44 | $12.11 | 7210 |
| 2022-09-26 | 12.53 | $12.39 | 5600 |
| 2022-09-23 | 12.58 | $12.40 | 10204 |
| 2022-09-22 | 12.65 | $12.67 | 4148 |
| 2022-09-21 | 12.66 | $12.54 | 6649 |
| 2022-09-20 | 12.71 | $12.54 | 4627 |
| 2022-09-19 | 12.76 | $12.93 | 10111 |
| 2022-09-16 | 12.74 | $13.00 | 32309 |
| 2022-09-15 | 12.71 | $12.48 | 2544 |
| 2022-09-14 | 12.78 | $12.36 | 8924 |
| 2022-09-13 | 12.88 | $12.56 | 3700 |
| 2022-09-12 | 12.97 | $12.73 | 25213 |
| 2022-09-09 | 13.03 | $12.90 | 2200 |
| 2022-09-08 | 13.06 | $13.01 | 300 |
| 2022-09-07 | 13.08 | $13.01 | 2000 |
| 2022-09-06 | 13.10 | $12.80 | 1839 |
| 2022-09-02 | 13.17 | $12.90 | 1611 |
| 2022-09-01 | 13.23 | $13.03 | 800 |
| 2022-08-31 | 13.28 | $12.70 | 10800 |
| 2022-08-30 | 13.39 | $13.07 | 4626 |
| 2022-08-29 | 13.45 | $13.30 | 1200 |
| 2022-08-26 | 13.47 | $13.50 | 1500 |
| 2022-08-25 | 13.45 | $13.33 | 606 |
| 2022-08-24 | 13.46 | $13.30 | 4100 |
| 2022-08-23 | 13.48 | $13.66 | 4800 |
| 2022-08-22 | 13.43 | $13.41 | 4800 |
| 2022-08-19 | 13.41 | $13.36 | 5730 |
| 2022-08-18 | 13.41 | $13.65 | 6900 |
| 2022-08-17 | 13.34 | $13.75 | 4620 |
| 2022-08-16 | 13.25 | $13.30 | 5428 |
| 2022-08-15 | 13.22 | $13.33 | 3100 |
| 2022-08-12 | 13.19 | $13.25 | 4700 |
| 2022-08-11 | 13.18 | $13.37 | 23921 |
| 2022-08-10 | 13.13 | $13.18 | 2309 |
| 2022-08-09 | 13.11 | $13.32 | 1000 |
| 2022-08-08 | 13.06 | $13.27 | 2128 |
| 2022-08-05 | 13.02 | $13.25 | 10800 |
| 2022-08-04 | 12.97 | $13.29 | 1926 |
| 2022-08-03 | 12.91 | $13.02 | 4609 |
| 2022-08-02 | 12.89 | $13.28 | 1914 |
| 2022-08-01 | 12.82 | $13.01 | 908 |
| 2022-07-29 | 12.79 | $12.95 | 1310 |
| 2022-07-28 | 12.77 | $12.69 | 1400 |
| 2022-07-27 | 12.80 | $12.90 | 1930 |
| 2022-07-26 | 12.80 | $13.10 | 1700 |
| 2022-07-25 | 12.75 | $12.85 | 3534 |
| 2022-07-22 | 12.75 | $12.85 | 300 |
| 2022-07-21 | 12.75 | $12.85 | 3536 |
| 2022-07-20 | 12.75 | $12.60 | 2722 |
| 2022-07-19 | 12.80 | $12.88 | 7704 |
| 2022-07-18 | 12.81 | $12.61 | 832 |
| 2022-07-15 | 12.87 | $12.60 | 4200 |
| 2022-07-14 | 12.95 | $12.60 | 1437 |
| 2022-07-13 | 13.04 | $12.58 | 4800 |
| 2022-07-12 | 13.15 | $12.75 | 434 |
| 2022-07-11 | 13.24 | $12.80 | 3700 |
| 2022-07-08 | 13.34 | $12.90 | 1210 |
| 2022-07-07 | 13.43 | $12.90 | 2200 |
| 2022-07-06 | 13.54 | $13.17 | 5800 |
| 2022-07-05 | 13.60 | $13.50 | 3800 |
| 2022-07-01 | 13.61 | $13.66 | 340 |
| 2022-06-30 | 13.58 | $13.83 | 2200 |
| 2022-06-29 | 13.51 | $13.68 | 3200 |
| 2022-06-28 | 13.46 | $13.83 | 16600 |
| 2022-06-27 | 13.37 | $13.30 | 2333 |
| 2022-06-24 | 13.38 | $13.29 | 3716 |
| 2022-06-23 | 13.39 | $13.46 | 1600 |
| 2022-06-22 | 13.36 | $13.75 | 12607 |
| 2022-06-21 | 13.27 | $13.57 | 11539 |
| 2022-06-17 | 13.21 | $13.56 | 8700 |
| 2022-06-16 | 13.13 | $13.10 | 9112 |
| 2022-06-15 | 13.14 | $13.08 | 5945 |
| 2022-06-14 | 13.16 | $12.61 | 6412 |
| 2022-06-13 | 13.27 | $12.89 | 4608 |
| 2022-06-10 | 13.35 | $13.39 | 6244 |
| 2022-06-09 | 13.33 | $13.69 | 7314 |
| 2022-06-08 | 13.25 | $13.65 | 1316 |
| 2022-06-07 | 13.16 | $13.66 | 4000 |
| 2022-06-06 | 13.06 | $13.71 | 1408 |
| 2022-06-03 | 12.93 | $13.48 | 400 |
| 2022-06-02 | 12.82 | $13.15 | 1135 |
| 2022-06-01 | 12.77 | $13.38 | 2204 |
| 2022-05-31 | 12.67 | $13.47 | 2900 |
| 2022-05-27 | 12.53 | $13.33 | 4900 |
| 2022-05-26 | 12.40 | $12.61 | 10244 |
| 2022-05-25 | 12.40 | $12.73 | 400 |
| 2022-05-24 | 12.38 | $12.75 | 1829 |
| 2022-05-23 | 12.35 | $12.54 | 14700 |
| 2022-05-20 | 12.37 | $12.37 | 6600 |
| 2022-05-19 | 12.43 | $12.93 | 3400 |
| 2022-05-18 | 12.39 | $12.94 | 800 |
| 2022-05-17 | 12.33 | $12.75 | 6005 |
| 2022-05-16 | 12.32 | $12.36 | 12716 |
| 2022-05-13 | 12.38 | $12.32 | 7300 |
| 2022-05-12 | 12.47 | $12.55 | 4600 |
| 2022-05-11 | 12.53 | $12.31 | 3614 |
| 2022-05-10 | 12.66 | $12.45 | 7700 |
| 2022-05-09 | 12.77 | $12.66 | 5700 |
| 2022-05-06 | 12.87 | $13.03 | 7300 |
| 2022-05-05 | 12.91 | $12.96 | 2434 |
| 2022-05-04 | 12.97 | $13.05 | 4200 |
| 2022-05-03 | 13.02 | $12.97 | 2300 |
| 2022-05-02 | 13.11 | $12.64 | 5836 |
| 2022-04-29 | 13.28 | $13.11 | 4000 |
| 2022-04-28 | 13.38 | $13.07 | 1500 |
| 2022-04-27 | 13.52 | $13.00 | 4800 |
| 2022-04-26 | 13.69 | $13.22 | 9800 |
| 2022-04-25 | 13.84 | $13.66 | 6926 |
| 2022-04-22 | 13.93 | $13.89 | 1848 |
| 2022-04-21 | 13.99 | $14.18 | 2732 |
| 2022-04-20 | 14.00 | $14.20 | 2903 |
| 2022-04-19 | 14.01 | $13.80 | 5723 |
| 2022-04-18 | 14.10 | $13.65 | 5700 |
| 2022-04-14 | 14.25 | $14.00 | 8717 |
| 2022-04-13 | 14.35 | $13.79 | 3200 |
| 2022-04-12 | 14.51 | $13.70 | 12312 |
| 2022-04-11 | 14.72 | $14.04 | 25900 |
| 2022-04-08 | 14.89 | $14.53 | 5235 |
| 2022-04-07 | 14.98 | $14.76 | 3400 |
| 2022-04-06 | 15.05 | $14.89 | 5400 |
| 2022-04-05 | 15.09 | $14.87 | 8800 |
| 2022-04-04 | 15.15 | $15.05 | 11900 |
| 2022-04-01 | 15.18 | $15.01 | 15319 |
| 2022-03-31 | 15.23 | $15.11 | 6648 |
| 2022-03-30 | 15.26 | $15.10 | 13506 |
| 2022-03-29 | 15.30 | $15.13 | 4201 |
| 2022-03-28 | 15.34 | $15.27 | 11704 |
| 2022-03-25 | 15.36 | $15.56 | 8300 |
| 2022-03-24 | 15.32 | $15.10 | 2413 |
| 2022-03-23 | 15.37 | $15.09 | 1823 |
| 2022-03-22 | 15.43 | $15.23 | 11115 |
| 2022-03-21 | 15.47 | $15.28 | 7900 |
| 2022-03-18 | 15.51 | $15.60 | 15900 |
| 2022-03-17 | 15.48 | $15.29 | 4200 |
| 2022-03-16 | 15.52 | $15.27 | 5446 |
| 2022-03-15 | 15.56 | $15.21 | 6800 |
| 2022-03-14 | 15.62 | $15.18 | 9200 |
| 2022-03-11 | 15.70 | $15.29 | 8837 |
| 2022-03-10 | 15.77 | $15.37 | 7839 |
| 2022-03-09 | 15.83 | $15.72 | 14000 |
| 2022-03-08 | 15.83 | $15.30 | 15000 |
| 2022-03-07 | 15.91 | $15.35 | 11000 |
| 2022-03-04 | 15.99 | $15.69 | 2613 |
| 2022-03-03 | 16.01 | $15.59 | 11600 |
| 2022-03-02 | 16.05 | $15.63 | 9727 |
| 2022-03-01 | 16.09 | $15.66 | 32926 |
| 2022-02-28 | 16.13 | $15.90 | 14400 |
| 2022-02-25 | 16.12 | $15.90 | 6432 |
| 2022-02-24 | 16.11 | $15.45 | 33123 |
| 2022-02-23 | 16.18 | $15.90 | 5000 |
| 2022-02-22 | 16.17 | $15.98 | 14500 |
| 2022-02-18 | 16.14 | $15.95 | 14600 |
| 2022-02-17 | 16.10 | $16.10 | 26100 |
| 2022-02-16 | 16.02 | $15.92 | 2400 |
| 2022-02-15 | 15.96 | $16.05 | 30900 |
| 2022-02-14 | 15.87 | $15.97 | 21400 |
| 2022-02-11 | 15.77 | $16.34 | 18508 |
| 2022-02-10 | 15.57 | $16.19 | 13601 |
| 2022-02-09 | 15.37 | $16.34 | 37627 |
| 2022-02-08 | 15.10 | $15.68 | 14942 |
| 2022-02-07 | 14.92 | $15.63 | 54000 |
| 2022-02-04 | 14.73 | $15.44 | 10306 |
| 2022-02-03 | 14.54 | $15.03 | 82900 |
| 2022-02-02 | 14.40 | $15.13 | 24500 |
| 2022-02-01 | 14.22 | $14.91 | 38900 |
| 2022-01-31 | 14.06 | $14.44 | 27500 |
| 2022-01-28 | 13.97 | $13.91 | 16021 |
| 2022-01-27 | 13.98 | $14.00 | 3813 |
| 2022-01-26 | 13.97 | $13.82 | 21100 |
| 2022-01-25 | 13.99 | $13.95 | 7400 |
| 2022-01-24 | 13.99 | $13.97 | 9700 |
| 2022-01-21 | 13.99 | $13.99 | 6703 |
| 2022-01-20 | 13.98 | $14.00 | 87800 |
| 2022-01-19 | 13.97 | $13.99 | 14710 |
| 2022-01-18 | 13.96 | $13.95 | 13515 |
| 2022-01-14 | 13.95 | $13.94 | 122085 |
| 2022-01-13 | 13.94 | $14.00 | 12132 |
| 2022-01-12 | 13.92 | $13.99 | 2837 |
| 2022-01-11 | 13.90 | $13.98 | 11200 |
| 2022-01-10 | 13.88 | $13.91 | 11243 |
| 2022-01-07 | 13.86 | $14.00 | 9020 |
| 2022-01-06 | 13.83 | $13.95 | 5900 |
| 2022-01-05 | 13.80 | $13.95 | 5341 |
| 2022-01-04 | 13.77 | $13.76 | 37443 |
| 2022-01-03 | 13.77 | $13.76 | 6508 |
| 2021-12-31 | 13.76 | $13.77 | 1118 |
| 2021-12-30 | 13.76 | $13.73 | 18907 |
| 2021-12-29 | 13.77 | $13.78 | 1900 |
| 2021-12-28 | 13.76 | $13.86 | 3500 |
| 2021-12-27 | 13.74 | $13.82 | 21349 |
| 2021-12-23 | 13.72 | $13.75 | 8500 |
| 2021-12-22 | 13.72 | $13.70 | 5100 |
| 2021-12-21 | 13.72 | $13.78 | 12500 |
| 2021-12-20 | 13.71 | $13.80 | 14800 |
| 2021-12-17 | 13.70 | $13.85 | 110200 |
| 2021-12-16 | 13.67 | $13.68 | 5002 |
| 2021-12-15 | 13.67 | $13.61 | 14409 |
| 2021-12-14 | 13.68 | $13.61 | 24800 |
| 2021-12-13 | 13.70 | $13.69 | 7705 |
| 2021-12-10 | 13.70 | $13.72 | 8100 |
| 2021-12-09 | 13.70 | $13.66 | 3600 |
| 2021-12-08 | 13.71 | $13.75 | 2424 |
| 2021-12-07 | 13.71 | $13.68 | 3000 |
| 2021-12-06 | 13.72 | $13.75 | 10000 |
| 2021-12-03 | 13.71 | $13.74 | 2300 |
| 2021-12-02 | 13.71 | $13.75 | 7839 |
| 2021-12-01 | 13.70 | $13.57 | 4800 |
| 2021-11-30 | 13.74 | $13.73 | 2842 |
| 2021-11-29 | 13.74 | $13.75 | 10500 |
| 2021-11-26 | 13.74 | $13.75 | 2823 |
| 2021-11-24 | 13.74 | $13.70 | 13400 |
| 2021-11-23 | 13.75 | $13.71 | 15034 |
| 2021-11-22 | 13.76 | $13.75 | 24900 |
| 2021-11-19 | 13.76 | $13.70 | 19400 |
| 2021-11-18 | 13.77 | $13.72 | 37039 |
| 2021-11-17 | 13.79 | $13.75 | 21943 |
| 2021-11-16 | 13.79 | $13.87 | 37509 |
| 2021-11-15 | 13.78 | $13.80 | 19000 |
| 2021-11-12 | 13.77 | $13.77 | 11842 |
| 2021-11-11 | 13.77 | $13.80 | 35900 |
| 2021-11-10 | 13.76 | $13.80 | 10144 |
| 2021-11-09 | 13.76 | $13.79 | 9833 |
| 2021-11-08 | 13.75 | $13.75 | 17231 |
| 2021-11-05 | 13.75 | $13.80 | 8100 |
| 2021-11-04 | 13.75 | $13.80 | 8300 |
| 2021-11-03 | 13.74 | $13.80 | 18723 |
| 2021-11-02 | 13.73 | $13.73 | 11114 |
| 2021-11-01 | 13.73 | $13.74 | 25100 |
| 2021-10-29 | 13.73 | $13.60 | 11800 |
| 2021-10-28 | 13.76 | $13.70 | 12200 |
| 2021-10-27 | 13.77 | $13.70 | 36542 |
| 2021-10-26 | 13.79 | $13.80 | 9049 |
| 2021-10-25 | 13.79 | $13.83 | 25400 |
| 2021-10-22 | 13.78 | $13.82 | 23849 |
| 2021-10-21 | 13.77 | $13.75 | 6028 |
| 2021-10-20 | 13.78 | $13.72 | 6828 |
| 2021-10-19 | 13.79 | $13.75 | 7300 |
| 2021-10-18 | 13.80 | $13.75 | 11135 |
| 2021-10-15 | 13.82 | $13.83 | 31000 |
| 2021-10-14 | 13.81 | $13.89 | 7900 |
| 2021-10-13 | 13.80 | $13.77 | 6000 |
| 2021-10-12 | 13.80 | $13.75 | 5800 |
| 2021-10-11 | 13.81 | $13.84 | 10444 |
| 2021-10-08 | 13.81 | $13.84 | 9337 |
| 2021-10-07 | 13.80 | $13.79 | 27735 |
| 2021-10-06 | 13.80 | $13.77 | 7000 |
| 2021-10-05 | 13.81 | $13.85 | 22448 |
| 2021-10-04 | 13.80 | $13.81 | 8934 |
| 2021-10-01 | 13.80 | $13.93 | 8700 |
| 2021-09-30 | 13.77 | $13.75 | 13333 |
| 2021-09-29 | 13.78 | $13.80 | 12146 |
| 2021-09-28 | 13.77 | $13.84 | 18200 |
| 2021-09-27 | 13.76 | $13.81 | 23700 |
| 2021-09-24 | 13.75 | $13.81 | 12700 |
| 2021-09-23 | 13.75 | $13.75 | 15700 |
| 2021-09-22 | 13.75 | $13.72 | 9025 |
| 2021-09-21 | 13.76 | $13.70 | 47125 |
| 2021-09-20 | 13.77 | $13.70 | 9200 |
| 2021-09-17 | 13.79 | $13.95 | 71600 |
| 2021-09-16 | 13.76 | $13.74 | 8200 |
| 2021-09-15 | 13.77 | $13.73 | 17500 |
| 2021-09-14 | 13.78 | $13.69 | 8300 |
| 2021-09-13 | 13.81 | $13.72 | 14636 |
| 2021-09-10 | 13.83 | $13.70 | 11505 |
| 2021-09-09 | 13.86 | $13.68 | 12200 |
| 2021-09-08 | 13.89 | $13.75 | 10800 |
| 2021-09-07 | 13.92 | $13.81 | 24000 |
| 2021-09-03 | 13.94 | $13.82 | 16900 |
| 2021-09-02 | 13.96 | $13.91 | 15600 |
| 2021-09-01 | 13.96 | $13.87 | 91327 |
| 2021-08-31 | 13.98 | $13.96 | 11041 |
| 2021-08-30 | 13.97 | $14.00 | 9200 |
| 2021-08-27 | 13.96 | $13.90 | 13200 |
| 2021-08-26 | 13.96 | $13.85 | 10300 |
| 2021-08-25 | 13.98 | $13.90 | 20341 |
| 2021-08-24 | 13.99 | $13.94 | 15300 |
| 2021-08-23 | 13.99 | $13.88 | 18845 |
| 2021-08-20 | 14.00 | $13.91 | 13231 |
| 2021-08-19 | 14.00 | $13.81 | 23100 |
| 2021-08-18 | 14.03 | $14.00 | 22400 |
| 2021-08-17 | 14.02 | $14.04 | 10500 |
| 2021-08-16 | 14.00 | $14.18 | 30400 |
| 2021-08-13 | 13.95 | $14.10 | 7400 |
| 2021-08-12 | 13.91 | $14.01 | 27700 |
| 2021-08-11 | 13.87 | $14.00 | 229200 |
| 2021-08-10 | 13.84 | $13.87 | 18802 |
| 2021-08-09 | 13.82 | $13.94 | 11545 |
| 2021-08-06 | 13.78 | $13.97 | 15200 |
| 2021-08-05 | 13.74 | $13.88 | 12011 |
| 2021-08-04 | 13.70 | $13.81 | 8015 |
| 2021-08-03 | 13.67 | $13.83 | 5100 |
| 2021-08-02 | 13.64 | $13.74 | 10446 |
| 2021-07-30 | 13.62 | $13.85 | 8410 |
| 2021-07-29 | 13.57 | $13.89 | 6238 |
| 2021-07-28 | 13.50 | $13.58 | 4100 |
| 2021-07-27 | 13.49 | $13.55 | 6000 |
| 2021-07-26 | 13.48 | $13.54 | 6147 |
| 2021-07-23 | 13.48 | $13.45 | 13708 |
| 2021-07-22 | 13.49 | $13.42 | 12819 |
| 2021-07-21 | 13.52 | $13.47 | 8413 |
| 2021-07-20 | 13.54 | $13.35 | 11912 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.56
2026-07-17
Close Price
$23.25
Vol: 35900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.54
Average
13.86
Maximum
23.77
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.56 | $23.25 | 35900 |
| 2026-07-16 | 23.58 | $23.63 | 57000 |
| 2026-07-15 | 23.48 | $23.29 | 64722 |
| 2026-07-14 | 23.45 | $22.97 | 41900 |
| 2026-07-13 | 23.50 | $23.11 | 102194 |
| 2026-07-10 | 23.52 | $23.05 | 78900 |
| 2026-07-09 | 23.55 | $23.03 | 51100 |
| 2026-07-08 | 23.58 | $22.50 | 57333 |
| 2026-07-07 | 23.77 | $23.29 | 163900 |
| 2026-07-06 | 23.74 | $23.10 | 49728 |
| 2026-07-02 | 23.75 | $23.67 | 202900 |
| 2026-07-01 | 23.57 | $23.95 | 46807 |
| 2026-06-30 | 23.24 | $23.39 | 42738 |
| 2026-06-29 | 23.01 | $23.42 | 78312 |
| 2026-06-26 | 22.70 | $23.54 | 369900 |
| 2026-06-25 | 22.28 | $22.82 | 85900 |
| 2026-06-24 | 21.98 | $22.17 | 159420 |
| 2026-06-23 | 21.81 | $22.90 | 186200 |
| 2026-06-22 | 21.38 | $22.13 | 198619 |
| 2026-06-18 | 21.08 | $21.34 | 253036 |
| 2026-06-17 | 20.97 | $21.25 | 145800 |
| 2026-06-16 | 20.85 | $21.17 | 55600 |
| 2026-06-15 | 20.74 | $20.87 | 76200 |
| 2026-06-12 | 20.70 | $21.46 | 203100 |
| 2026-06-11 | 20.47 | $20.66 | 237500 |
| 2026-06-10 | 20.43 | $20.39 | 164201 |
| 2026-06-09 | 20.48 | $20.39 | 111700 |
| 2026-06-08 | 20.53 | $20.60 | 97534 |
| 2026-06-05 | 20.54 | $20.75 | 42811 |
| 2026-06-04 | 20.49 | $20.55 | 72700 |
| 2026-06-03 | 20.51 | $20.51 | 20831 |
| 2026-06-02 | 20.54 | $21.38 | 224400 |
| 2026-06-01 | 20.30 | $20.00 | 21601 |
| 2026-05-29 | 20.45 | $20.40 | 32500 |
| 2026-05-28 | 20.51 | $20.63 | 12500 |
| 2026-05-27 | 20.51 | $20.66 | 11300 |
| 2026-05-26 | 20.51 | $20.69 | 17800 |
| 2026-05-22 | 20.49 | $20.41 | 19400 |
| 2026-05-21 | 20.56 | $20.41 | 10650 |
| 2026-05-20 | 20.65 | $20.54 | 19607 |
| 2026-05-19 | 20.72 | $20.31 | 10832 |
| 2026-05-18 | 20.87 | $20.51 | 28101 |
| 2026-05-15 | 21.00 | $20.58 | 12100 |
| 2026-05-14 | 21.12 | $20.93 | 13200 |
| 2026-05-13 | 21.16 | $20.98 | 31700 |
| 2026-05-12 | 21.19 | $21.00 | 12700 |
| 2026-05-11 | 21.22 | $21.08 | 11500 |
| 2026-05-08 | 21.22 | $21.40 | 17243 |
| 2026-05-07 | 21.12 | $21.08 | 21832 |
| 2026-05-06 | 21.09 | $21.04 | 14100 |
| 2026-05-05 | 21.06 | $21.14 | 10606 |
| 2026-05-04 | 20.99 | $20.86 | 28200 |
| 2026-05-01 | 20.99 | $20.85 | 11400 |
| 2026-04-30 | 20.98 | $20.75 | 15000 |
| 2026-04-29 | 21.00 | $20.83 | 22200 |
| 2026-04-28 | 21.00 | $21.22 | 13500 |
| 2026-04-27 | 20.86 | $20.85 | 23725 |
| 2026-04-24 | 20.81 | $20.63 | 8418 |
| 2026-04-23 | 20.80 | $20.49 | 6100 |
| 2026-04-22 | 20.83 | $20.53 | 10100 |
| 2026-04-21 | 20.86 | $20.51 | 20910 |
| 2026-04-20 | 20.88 | $20.68 | 19336 |
| 2026-04-17 | 20.85 | $20.55 | 24941 |
| 2026-04-16 | 20.84 | $20.34 | 18800 |
| 2026-04-15 | 20.89 | $20.40 | 18300 |
| 2026-04-14 | 20.92 | $20.63 | 15700 |
| 2026-04-13 | 20.87 | $20.53 | 50546 |
| 2026-04-10 | 20.84 | $20.68 | 70229 |
| 2026-04-09 | 20.73 | $20.77 | 42522 |
| 2026-04-08 | 20.57 | $20.85 | 32628 |
| 2026-04-07 | 20.33 | $20.48 | 54326 |
| 2026-04-06 | 20.15 | $20.11 | 40619 |
| 2026-04-02 | 20.03 | $20.11 | 24100 |
| 2026-04-01 | 19.88 | $20.16 | 92300 |
| 2026-03-31 | 19.67 | $19.80 | 35321 |
| 2026-03-30 | 19.53 | $19.56 | 50245 |
| 2026-03-27 | 19.42 | $19.29 | 25310 |
| 2026-03-26 | 19.37 | $19.42 | 26100 |
| 2026-03-25 | 19.25 | $19.49 | 26205 |
| 2026-03-24 | 19.09 | $19.55 | 66637 |
| 2026-03-23 | 18.86 | $19.41 | 65900 |
| 2026-03-20 | 18.63 | $19.07 | 144500 |
| 2026-03-19 | 18.45 | $18.71 | 48096 |
| 2026-03-18 | 18.34 | $18.63 | 59400 |
| 2026-03-17 | 18.23 | $18.64 | 63500 |
| 2026-03-16 | 18.09 | $18.62 | 73132 |
| 2026-03-13 | 17.93 | $18.17 | 63415 |
| 2026-03-12 | 17.88 | $18.01 | 84800 |
| 2026-03-11 | 17.87 | $18.13 | 76600 |
| 2026-03-10 | 17.83 | $18.31 | 97500 |
| 2026-03-09 | 17.72 | $17.87 | 104600 |
| 2026-03-06 | 17.73 | $17.70 | 42723 |
| 2026-03-05 | 17.80 | $17.86 | 37000 |
| 2026-03-04 | 17.84 | $18.12 | 60200 |
| 2026-03-03 | 17.81 | $17.83 | 35400 |
| 2026-03-02 | 17.86 | $17.80 | 30240 |
| 2026-02-27 | 17.95 | $17.41 | 28720 |
| 2026-02-26 | 18.17 | $18.17 | 24107 |
| 2026-02-25 | 18.21 | $18.12 | 79500 |
| 2026-02-24 | 18.27 | $17.90 | 28800 |
| 2026-02-23 | 18.42 | $17.87 | 27128 |
| 2026-02-20 | 18.61 | $18.41 | 26000 |
| 2026-02-19 | 18.67 | $18.48 | 43408 |
| 2026-02-18 | 18.72 | $18.38 | 83840 |
| 2026-02-17 | 18.81 | $18.55 | 32325 |
| 2026-02-13 | 18.86 | $18.89 | 23600 |
| 2026-02-12 | 18.82 | $18.47 | 67540 |
| 2026-02-11 | 18.89 | $18.75 | 200000 |
| 2026-02-10 | 18.89 | $18.80 | 60210 |
| 2026-02-09 | 18.86 | $19.01 | 28400 |
| 2026-02-06 | 18.76 | $19.00 | 69000 |
| 2026-02-05 | 18.63 | $19.11 | 128200 |
| 2026-02-04 | 18.44 | $18.93 | 34324 |
| 2026-02-03 | 18.27 | $18.53 | 24516 |
| 2026-02-02 | 18.17 | $18.53 | 114114 |
| 2026-01-30 | 18.06 | $18.14 | 46700 |
| 2026-01-29 | 18.05 | $18.01 | 31338 |
| 2026-01-28 | 18.08 | $17.74 | 29510 |
| 2026-01-27 | 18.20 | $18.05 | 43631 |
| 2026-01-26 | 18.24 | $18.06 | 30830 |
| 2026-01-23 | 18.29 | $18.20 | 59600 |
| 2026-01-22 | 18.30 | $18.52 | 80729 |
| 2026-01-21 | 18.22 | $18.60 | 62801 |
| 2026-01-20 | 18.08 | $17.92 | 17921 |
| 2026-01-16 | 18.14 | $18.45 | 79500 |
| 2026-01-15 | 18.03 | $18.23 | 52500 |
| 2026-01-14 | 17.97 | $18.15 | 125631 |
| 2026-01-13 | 17.93 | $17.89 | 19924 |
| 2026-01-12 | 17.95 | $18.07 | 25107 |
| 2026-01-09 | 17.93 | $18.22 | 96520 |
| 2026-01-08 | 17.85 | $18.32 | 133732 |
| 2026-01-07 | 17.72 | $17.51 | 35600 |
| 2026-01-06 | 17.82 | $17.69 | 33200 |
| 2026-01-05 | 17.88 | $17.69 | 75300 |
| 2026-01-02 | 17.96 | $17.43 | 16900 |
| 2025-12-31 | 18.14 | $17.82 | 13500 |
| 2025-12-30 | 18.23 | $17.79 | 17008 |
| 2025-12-29 | 18.34 | $18.08 | 18000 |
| 2025-12-26 | 18.38 | $17.95 | 45115 |
| 2025-12-24 | 18.47 | $18.02 | 9420 |
| 2025-12-23 | 18.55 | $18.04 | 20400 |
| 2025-12-22 | 18.64 | $18.21 | 25200 |
| 2025-12-19 | 18.68 | $18.41 | 88300 |
| 2025-12-18 | 18.66 | $18.47 | 41500 |
| 2025-12-17 | 18.61 | $18.45 | 26300 |
| 2025-12-16 | 18.54 | $18.45 | 26600 |
| 2025-12-15 | 18.44 | $18.44 | 43531 |
| 2025-12-12 | 18.32 | $18.34 | 25648 |
| 2025-12-11 | 18.20 | $18.36 | 40945 |
| 2025-12-10 | 18.03 | $18.05 | 53900 |
| 2025-12-09 | 17.92 | $17.79 | 15727 |
| 2025-12-08 | 17.86 | $17.79 | 11300 |
| 2025-12-05 | 17.77 | $17.77 | 12200 |
| 2025-12-04 | 17.66 | $17.85 | 26706 |
| 2025-12-03 | 17.50 | $17.67 | 28146 |
| 2025-12-02 | 17.35 | $17.33 | 9400 |
| 2025-12-01 | 17.27 | $17.35 | 9806 |
| 2025-11-28 | 17.16 | $17.25 | 9127 |
| 2025-11-26 | 17.05 | $17.21 | 27416 |
| 2025-11-25 | 16.93 | $17.20 | 42100 |
| 2025-11-24 | 16.78 | $16.89 | 17600 |
| 2025-11-21 | 16.68 | $16.72 | 24535 |
| 2025-11-20 | 16.62 | $16.58 | 17600 |
| 2025-11-19 | 16.58 | $16.34 | 11938 |
| 2025-11-18 | 16.61 | $16.37 | 11500 |
| 2025-11-17 | 16.63 | $16.36 | 17316 |
| 2025-11-14 | 16.65 | $16.80 | 20121 |
| 2025-11-13 | 16.54 | $16.90 | 79600 |
| 2025-11-12 | 16.36 | $16.51 | 22500 |
| 2025-11-11 | 16.26 | $16.44 | 10807 |
| 2025-11-10 | 16.17 | $16.28 | 11107 |
| 2025-11-07 | 16.10 | $16.19 | 11100 |
| 2025-11-06 | 16.04 | $16.20 | 18100 |
| 2025-11-05 | 15.97 | $16.37 | 37422 |
| 2025-11-04 | 15.82 | $16.14 | 36200 |
| 2025-11-03 | 15.72 | $16.09 | 131224 |
| 2025-10-31 | 15.61 | $15.65 | 483700 |
| 2025-10-30 | 15.62 | $15.65 | 5300 |
| 2025-10-29 | 15.63 | $15.70 | 15200 |
| 2025-10-28 | 15.63 | $15.85 | 8000 |
| 2025-10-27 | 15.58 | $15.89 | 16700 |
| 2025-10-24 | 15.52 | $15.92 | 12000 |
| 2025-10-23 | 15.43 | $15.69 | 10943 |
| 2025-10-22 | 15.40 | $15.72 | 10125 |
| 2025-10-21 | 15.36 | $15.51 | 5902 |
| 2025-10-20 | 15.38 | $15.53 | 10549 |
| 2025-10-17 | 15.40 | $15.12 | 10918 |
| 2025-10-16 | 15.56 | $15.11 | 13700 |
| 2025-10-15 | 15.76 | $15.97 | 9906 |
| 2025-10-14 | 15.74 | $16.06 | 9700 |
| 2025-10-13 | 15.69 | $15.75 | 9722 |
| 2025-10-10 | 15.73 | $15.61 | 26500 |
| 2025-10-09 | 15.82 | $15.86 | 17500 |
| 2025-10-08 | 15.86 | $15.90 | 16200 |
| 2025-10-07 | 15.89 | $15.93 | 16800 |
| 2025-10-06 | 15.93 | $15.99 | 24200 |
| 2025-10-03 | 15.96 | $15.88 | 10841 |
| 2025-10-02 | 16.03 | $15.75 | 13636 |
| 2025-10-01 | 16.16 | $15.94 | 16335 |
| 2025-09-30 | 16.26 | $16.07 | 11539 |
| 2025-09-29 | 16.34 | $16.08 | 11700 |
| 2025-09-26 | 16.44 | $16.38 | 13200 |
| 2025-09-25 | 16.46 | $16.32 | 13500 |
| 2025-09-24 | 16.50 | $16.36 | 15600 |
| 2025-09-23 | 16.53 | $16.43 | 19828 |
| 2025-09-22 | 16.55 | $16.48 | 24719 |
| 2025-09-19 | 16.56 | $16.63 | 123700 |
| 2025-09-18 | 16.52 | $16.69 | 27300 |
| 2025-09-17 | 16.45 | $16.28 | 20949 |
| 2025-09-16 | 16.48 | $16.14 | 11815 |
| 2025-09-15 | 16.57 | $16.27 | 9300 |
| 2025-09-12 | 16.64 | $16.40 | 9846 |
| 2025-09-11 | 16.67 | $16.62 | 12133 |
| 2025-09-10 | 16.63 | $16.44 | 12600 |
| 2025-09-09 | 16.64 | $16.33 | 7736 |
| 2025-09-08 | 16.68 | $16.50 | 13300 |
| 2025-09-05 | 16.67 | $16.49 | 11800 |
| 2025-09-04 | 16.65 | $16.63 | 13915 |
| 2025-09-03 | 16.58 | $16.31 | 20300 |
| 2025-09-02 | 16.58 | $16.46 | 19400 |
| 2025-08-29 | 16.53 | $16.53 | 21540 |
| 2025-08-28 | 16.45 | $16.38 | 7927 |
| 2025-08-27 | 16.38 | $16.36 | 12326 |
| 2025-08-26 | 16.30 | $16.37 | 13046 |
| 2025-08-25 | 16.19 | $16.28 | 12300 |
| 2025-08-22 | 16.08 | $16.29 | 45721 |
| 2025-08-21 | 15.94 | $15.86 | 12317 |
| 2025-08-20 | 15.90 | $15.90 | 21737 |
| 2025-08-19 | 15.83 | $15.81 | 29800 |
| 2025-08-18 | 15.76 | $15.82 | 15800 |
| 2025-08-15 | 15.68 | $15.68 | 13140 |
| 2025-08-14 | 15.61 | $15.81 | 15100 |
| 2025-08-13 | 15.49 | $15.97 | 16044 |
| 2025-08-12 | 15.28 | $15.74 | 89700 |
| 2025-08-11 | 15.10 | $15.10 | 14100 |
| 2025-08-08 | 15.08 | $15.02 | 20830 |
| 2025-08-07 | 15.08 | $14.99 | 19500 |
| 2025-08-06 | 15.08 | $15.17 | 24411 |
| 2025-08-05 | 15.03 | $15.15 | 108900 |
| 2025-08-04 | 14.97 | $14.98 | 20316 |
| 2025-08-01 | 14.94 | $14.90 | 77200 |
| 2025-07-31 | 14.94 | $14.74 | 37032 |
| 2025-07-30 | 14.98 | $14.74 | 29800 |
| 2025-07-29 | 15.03 | $14.79 | 19413 |
| 2025-07-28 | 15.07 | $14.77 | 16427 |
| 2025-07-25 | 15.12 | $14.77 | 17600 |
| 2025-07-24 | 15.18 | $14.77 | 21032 |
| 2025-07-23 | 15.25 | $15.13 | 16630 |
| 2025-07-22 | 15.22 | $15.04 | 27637 |
| 2025-07-21 | 15.20 | $14.98 | 17000 |
| 2025-07-18 | 15.19 | $14.92 | 37746 |
| 2025-07-17 | 15.19 | $15.01 | 21300 |
| 2025-07-16 | 15.16 | $14.91 | 27800 |
| 2025-07-15 | 15.14 | $14.84 | 34401 |
| 2025-07-14 | 15.14 | $15.13 | 21100 |
| 2025-07-11 | 15.03 | $15.06 | 44400 |
| 2025-07-10 | 14.93 | $15.11 | 37000 |
| 2025-07-09 | 14.77 | $15.28 | 64300 |
| 2025-07-08 | 14.52 | $14.98 | 40544 |
| 2025-07-07 | 14.32 | $15.49 | 75440 |
| 2025-07-03 | 13.90 | $14.73 | 41409 |
| 2025-07-02 | 13.63 | $14.45 | 348812 |
| 2025-07-01 | 13.39 | $13.93 | 150600 |
| 2025-06-30 | 13.27 | $13.80 | 73200 |
| 2025-06-27 | 13.17 | $13.60 | 1.1M |
| 2025-06-26 | 13.12 | $13.65 | 29000 |
| 2025-06-25 | 13.05 | $13.11 | 27600 |
| 2025-06-24 | 13.14 | $13.40 | 28800 |
| 2025-06-23 | 13.17 | $12.95 | 82900 |
| 2025-06-20 | 13.35 | $13.19 | 44937 |
| 2025-06-18 | 13.51 | $13.25 | 20512 |
| 2025-06-17 | 13.69 | $13.34 | 22200 |
| 2025-06-16 | 13.88 | $13.63 | 50600 |
| 2025-06-13 | 14.03 | $13.77 | 27300 |
| 2025-06-12 | 14.17 | $14.25 | 21241 |
| 2025-06-11 | 14.19 | $14.23 | 14835 |
| 2025-06-10 | 14.23 | $14.28 | 11806 |
| 2025-06-09 | 14.26 | $14.19 | 15216 |
| 2025-06-06 | 14.33 | $14.20 | 23919 |
| 2025-06-05 | 14.42 | $14.02 | 14338 |
| 2025-06-04 | 14.58 | $14.16 | 22700 |
| 2025-06-03 | 14.73 | $14.48 | 21300 |
| 2025-06-02 | 14.82 | $14.42 | 22900 |
| 2025-05-30 | 14.95 | $14.83 | 12100 |
| 2025-05-29 | 14.97 | $14.94 | 11025 |
| 2025-05-28 | 14.96 | $14.69 | 12200 |
| 2025-05-27 | 15.02 | $14.75 | 30745 |
| 2025-05-23 | 15.08 | $14.67 | 13000 |
| 2025-05-22 | 15.17 | $14.79 | 11929 |
| 2025-05-21 | 15.24 | $15.10 | 8800 |
| 2025-05-20 | 15.22 | $15.20 | 8000 |
| 2025-05-19 | 15.16 | $15.20 | 11646 |
| 2025-05-16 | 15.09 | $14.96 | 15600 |
| 2025-05-15 | 15.07 | $14.90 | 30900 |
| 2025-05-14 | 15.06 | $15.00 | 15117 |
| 2025-05-13 | 15.01 | $14.75 | 19100 |
| 2025-05-12 | 15.03 | $14.83 | 23700 |
| 2025-05-09 | 15.02 | $14.83 | 10237 |
| 2025-05-08 | 15.00 | $14.80 | 30200 |
| 2025-05-07 | 14.98 | $14.55 | 17600 |
| 2025-05-06 | 15.03 | $14.80 | 10900 |
| 2025-05-05 | 15.01 | $14.90 | 14128 |
| 2025-05-02 | 14.94 | $14.90 | 28900 |
| 2025-05-01 | 14.85 | $14.79 | 20000 |
| 2025-04-30 | 14.78 | $14.82 | 23348 |
| 2025-04-29 | 14.67 | $15.04 | 39437 |
| 2025-04-28 | 14.47 | $14.96 | 26400 |
| 2025-04-25 | 14.24 | $14.52 | 11100 |
| 2025-04-24 | 14.10 | $14.80 | 15546 |
| 2025-04-23 | 13.84 | $14.89 | 14800 |
| 2025-04-22 | 13.50 | $14.43 | 20600 |
| 2025-04-21 | 13.23 | $13.74 | 10112 |
| 2025-04-17 | 13.12 | $13.59 | 17400 |
| 2025-04-16 | 13.04 | $13.48 | 11536 |
| 2025-04-15 | 12.99 | $13.28 | 15242 |
| 2025-04-14 | 13.01 | $13.22 | 20410 |
| 2025-04-11 | 13.05 | $12.71 | 15618 |
| 2025-04-10 | 13.26 | $13.04 | 15611 |
| 2025-04-09 | 13.43 | $13.25 | 62000 |
| 2025-04-08 | 13.58 | $13.00 | 91300 |
| 2025-04-07 | 13.85 | $13.28 | 10330 |
| 2025-04-04 | 14.09 | $13.37 | 29200 |
| 2025-04-03 | 14.36 | $14.01 | 15200 |
| 2025-04-02 | 14.48 | $14.62 | 13000 |
| 2025-04-01 | 14.44 | $14.53 | 28800 |
| 2025-03-31 | 14.43 | $14.38 | 20500 |
| 2025-03-28 | 14.46 | $14.37 | 15337 |
| 2025-03-27 | 14.50 | $14.79 | 15714 |
| 2025-03-26 | 14.42 | $14.51 | 12627 |
| 2025-03-25 | 14.41 | $14.52 | 20200 |
| 2025-03-24 | 14.41 | $14.69 | 6530 |
| 2025-03-21 | 14.35 | $14.56 | 19200 |
| 2025-03-20 | 14.32 | $14.77 | 16300 |
| 2025-03-19 | 14.22 | $14.68 | 11600 |
| 2025-03-18 | 14.14 | $14.52 | 9700 |
| 2025-03-17 | 14.10 | $14.49 | 14200 |
| 2025-03-14 | 14.06 | $14.64 | 41505 |
| 2025-03-13 | 13.97 | $13.78 | 20800 |
| 2025-03-12 | 14.15 | $13.85 | 16700 |
| 2025-03-11 | 14.35 | $13.79 | 47414 |
| 2025-03-10 | 14.62 | $14.20 | 24300 |
| 2025-03-07 | 14.83 | $14.83 | 21400 |
| 2025-03-06 | 14.88 | $14.74 | 19211 |
| 2025-03-05 | 14.98 | $14.88 | 21028 |
| 2025-03-04 | 15.06 | $14.98 | 29500 |
| 2025-03-03 | 15.14 | $15.25 | 17014 |
| 2025-02-28 | 15.14 | $15.34 | 14500 |
| 2025-02-27 | 15.12 | $15.17 | 22409 |
| 2025-02-26 | 15.16 | $15.13 | 46736 |
| 2025-02-25 | 15.22 | $15.06 | 76100 |
| 2025-02-24 | 15.32 | $15.08 | 49800 |
| 2025-02-21 | 15.43 | $15.32 | 22500 |
| 2025-02-20 | 15.50 | $15.45 | 20742 |
| 2025-02-19 | 15.54 | $15.60 | 24700 |
| 2025-02-18 | 15.55 | $15.67 | 17938 |
| 2025-02-14 | 15.54 | $15.65 | 18700 |
| 2025-02-13 | 15.54 | $15.59 | 23128 |
| 2025-02-12 | 15.56 | $15.59 | 13719 |
| 2025-02-11 | 15.58 | $15.64 | 15300 |
| 2025-02-10 | 15.60 | $15.52 | 34700 |
| 2025-02-07 | 15.66 | $15.50 | 24600 |
| 2025-02-06 | 15.74 | $15.90 | 41919 |
| 2025-02-05 | 15.72 | $15.84 | 23714 |
| 2025-02-04 | 15.71 | $15.88 | 22100 |
| 2025-02-03 | 15.68 | $15.75 | 13900 |
| 2025-01-31 | 15.70 | $15.84 | 21000 |
| 2025-01-30 | 15.69 | $15.80 | 17947 |
| 2025-01-29 | 15.70 | $15.70 | 34438 |
| 2025-01-28 | 15.75 | $15.72 | 28600 |
| 2025-01-27 | 15.80 | $15.91 | 23200 |
| 2025-01-24 | 15.80 | $16.00 | 20900 |
| 2025-01-23 | 15.78 | $16.09 | 17200 |
| 2025-01-22 | 15.72 | $15.95 | 16200 |
| 2025-01-21 | 15.71 | $16.09 | 21900 |
| 2025-01-17 | 15.65 | $16.06 | 21900 |
| 2025-01-16 | 15.59 | $15.88 | 26100 |
| 2025-01-15 | 15.57 | $15.94 | 33126 |
| 2025-01-14 | 15.55 | $15.50 | 20724 |
| 2025-01-13 | 15.65 | $15.37 | 17415 |
| 2025-01-10 | 15.83 | $15.45 | 20300 |
| 2025-01-08 | 16.03 | $15.90 | 19600 |
| 2025-01-07 | 16.13 | $15.94 | 14933 |
| 2025-01-06 | 16.24 | $16.11 | 29000 |
| 2025-01-03 | 16.32 | $16.08 | 30901 |
| 2025-01-02 | 16.43 | $16.29 | 19539 |
| 2024-12-31 | 16.49 | $16.29 | 14308 |
| 2024-12-30 | 16.57 | $16.38 | 9400 |
| 2024-12-27 | 16.64 | $16.49 | 10905 |
| 2024-12-26 | 16.69 | $16.78 | 7900 |
| 2024-12-24 | 16.65 | $16.37 | 4344 |
| 2024-12-23 | 16.73 | $16.37 | 61029 |
| 2024-12-20 | 16.82 | $16.37 | 21110 |
| 2024-12-19 | 16.93 | $16.39 | 11145 |
| 2024-12-18 | 17.05 | $16.37 | 16449 |
| 2024-12-17 | 17.19 | $16.88 | 24600 |
| 2024-12-16 | 17.20 | $16.94 | 17403 |
| 2024-12-13 | 17.18 | $16.71 | 16400 |
| 2024-12-12 | 17.22 | $16.84 | 18412 |
| 2024-12-11 | 17.21 | $16.84 | 25714 |
| 2024-12-10 | 17.20 | $16.87 | 31731 |
| 2024-12-09 | 17.16 | $16.90 | 39500 |
| 2024-12-06 | 17.09 | $16.85 | 16028 |
| 2024-12-05 | 17.00 | $16.96 | 33720 |
| 2024-12-04 | 16.86 | $16.88 | 25800 |
| 2024-12-03 | 16.69 | $16.80 | 37600 |
| 2024-12-02 | 16.50 | $16.62 | 18865 |
| 2024-11-29 | 16.32 | $16.21 | 9800 |
| 2024-11-27 | 16.21 | $16.28 | 12500 |
| 2024-11-26 | 16.05 | $16.37 | 20206 |
| 2024-11-25 | 15.81 | $16.40 | 53349 |
| 2024-11-22 | 15.51 | $16.10 | 41217 |
| 2024-11-21 | 15.22 | $15.62 | 27011 |
| 2024-11-20 | 15.02 | $14.97 | 37741 |
| 2024-11-19 | 14.98 | $15.10 | 37915 |
| 2024-11-18 | 14.88 | $14.83 | 63000 |
| 2024-11-15 | 14.84 | $15.21 | 21200 |
| 2024-11-14 | 14.66 | $15.00 | 14114 |
| 2024-11-13 | 14.52 | $14.80 | 27325 |
| 2024-11-12 | 14.40 | $14.55 | 36100 |
| 2024-11-11 | 14.33 | $14.50 | 78900 |
| 2024-11-08 | 14.26 | $14.40 | 118600 |
| 2024-11-07 | 14.21 | $14.44 | 13002 |
| 2024-11-06 | 14.13 | $14.40 | 81539 |
| 2024-11-05 | 14.04 | $14.00 | 40640 |
| 2024-11-04 | 14.07 | $14.05 | 42528 |
| 2024-11-01 | 14.08 | $14.03 | 4400 |
| 2024-10-31 | 14.10 | $14.13 | 4119 |
| 2024-10-30 | 14.10 | $14.05 | 13528 |
| 2024-10-29 | 14.12 | $14.11 | 16327 |
| 2024-10-28 | 14.12 | $14.18 | 17000 |
| 2024-10-25 | 14.10 | $14.12 | 18119 |
| 2024-10-24 | 14.09 | $14.11 | 20312 |
| 2024-10-23 | 14.09 | $14.03 | 18036 |
| 2024-10-22 | 14.11 | $14.14 | 2226 |
| 2024-10-21 | 14.10 | $13.85 | 5200 |
| 2024-10-18 | 14.18 | $14.20 | 6400 |
| 2024-10-17 | 14.16 | $14.18 | 3500 |
| 2024-10-16 | 14.14 | $14.18 | 4945 |
| 2024-10-15 | 14.11 | $13.98 | 2200 |
| 2024-10-14 | 14.15 | $14.06 | 1900 |
| 2024-10-11 | 14.16 | $14.15 | 18133 |
| 2024-10-10 | 14.14 | $14.18 | 1130 |
| 2024-10-09 | 14.11 | $14.10 | 6931 |
| 2024-10-08 | 14.09 | $14.00 | 8700 |
| 2024-10-07 | 14.10 | $13.80 | 5100 |
| 2024-10-04 | 14.17 | $14.04 | 2230 |
| 2024-10-03 | 14.17 | $14.07 | 3927 |
| 2024-10-02 | 14.17 | $14.01 | 3000 |
| 2024-10-01 | 14.18 | $14.07 | 1200 |
| 2024-09-30 | 14.16 | $14.17 | 3320 |
| 2024-09-27 | 14.11 | $14.10 | 1644 |
| 2024-09-26 | 14.06 | $14.10 | 3900 |
| 2024-09-25 | 14.00 | $14.09 | 2000 |
| 2024-09-24 | 13.92 | $14.02 | 5441 |
| 2024-09-23 | 13.85 | $14.01 | 11600 |
| 2024-09-20 | 13.76 | $13.91 | 18700 |
| 2024-09-19 | 13.68 | $13.82 | 5040 |
| 2024-09-18 | 13.60 | $13.74 | 8400 |
| 2024-09-17 | 13.53 | $13.48 | 3000 |
| 2024-09-16 | 13.52 | $13.56 | 4500 |
| 2024-09-13 | 13.49 | $13.50 | 2826 |
| 2024-09-12 | 13.46 | $13.38 | 21046 |
| 2024-09-11 | 13.46 | $13.45 | 3705 |
| 2024-09-10 | 13.44 | $13.25 | 3304 |
| 2024-09-09 | 13.48 | $13.20 | 2800 |
| 2024-09-06 | 13.53 | $13.34 | 5000 |
| 2024-09-05 | 13.55 | $13.30 | 14300 |
| 2024-09-04 | 13.57 | $13.41 | 6009 |
| 2024-09-03 | 13.57 | $13.74 | 14202 |
| 2024-08-30 | 13.45 | $13.40 | 7344 |
| 2024-08-29 | 13.42 | $13.34 | 23100 |
| 2024-08-28 | 13.38 | $13.35 | 7102 |
| 2024-08-27 | 13.33 | $13.39 | 3100 |
| 2024-08-26 | 13.26 | $13.33 | 52818 |
| 2024-08-23 | 13.18 | $13.47 | 13700 |
| 2024-08-22 | 13.03 | $13.24 | 2300 |
| 2024-08-21 | 12.93 | $13.00 | 3148 |
| 2024-08-20 | 12.87 | $12.95 | 7900 |
| 2024-08-19 | 12.81 | $13.18 | 57443 |
| 2024-08-16 | 12.66 | $12.90 | 99000 |
| 2024-08-15 | 12.57 | $12.79 | 2612 |
| 2024-08-14 | 12.49 | $12.58 | 3845 |
| 2024-08-13 | 12.46 | $12.06 | 1700 |
| 2024-08-12 | 12.58 | $12.21 | 9800 |
| 2024-08-09 | 12.69 | $12.52 | 7800 |
| 2024-08-08 | 12.71 | $12.75 | 345 |
| 2024-08-07 | 12.66 | $12.24 | 4500 |
| 2024-08-06 | 12.76 | $12.25 | 47736 |
| 2024-08-05 | 12.87 | $12.24 | 2349 |
| 2024-08-02 | 13.01 | $12.45 | 2800 |
| 2024-08-01 | 13.10 | $12.83 | 3400 |
| 2024-07-31 | 13.08 | $12.94 | 6700 |
| 2024-07-30 | 13.02 | $12.92 | 29500 |
| 2024-07-29 | 12.95 | $12.90 | 4226 |
| 2024-07-26 | 12.85 | $13.09 | 4700 |
| 2024-07-25 | 12.66 | $13.07 | 12334 |
| 2024-07-24 | 12.44 | $12.44 | 2100 |
| 2024-07-23 | 12.36 | $12.44 | 11200 |
| 2024-07-22 | 12.25 | $12.33 | 24236 |
| 2024-07-19 | 12.15 | $12.32 | 1749 |
| 2024-07-18 | 12.03 | $12.19 | 1600 |
| 2024-07-17 | 11.92 | $12.49 | 6614 |
| 2024-07-16 | 11.68 | $12.14 | 13500 |
| 2024-07-15 | 11.51 | $11.90 | 9319 |
| 2024-07-12 | 11.36 | $11.70 | 4300 |
| 2024-07-11 | 11.25 | $11.35 | 6500 |
| 2024-07-10 | 11.23 | $11.15 | 7522 |
| 2024-07-09 | 11.27 | $11.08 | 4800 |
| 2024-07-08 | 11.33 | $11.15 | 1200 |
| 2024-07-05 | 11.39 | $11.29 | 4500 |
| 2024-07-03 | 11.42 | $11.30 | 1045 |
| 2024-07-02 | 11.45 | $11.25 | 4543 |
| 2024-07-01 | 11.50 | $11.40 | 1000 |
| 2024-06-28 | 11.51 | $11.57 | 9017 |
| 2024-06-27 | 11.47 | $11.50 | 4214 |
| 2024-06-26 | 11.44 | $11.55 | 3000 |
| 2024-06-25 | 11.38 | $11.40 | 1520 |
| 2024-06-24 | 11.37 | $11.34 | 1300 |
| 2024-06-21 | 11.36 | $11.45 | 12230 |
| 2024-06-20 | 11.32 | $11.37 | 3500 |
| 2024-06-18 | 11.30 | $11.32 | 2700 |
| 2024-06-17 | 11.28 | $11.30 | 2100 |
| 2024-06-14 | 11.27 | $11.70 | 5242 |
| 2024-06-13 | 11.13 | $11.20 | 500 |
| 2024-06-12 | 11.12 | $11.00 | 920 |
| 2024-06-11 | 11.17 | $10.91 | 12100 |
| 2024-06-10 | 11.26 | $11.20 | 32239 |
| 2024-06-07 | 11.27 | $11.26 | 1000 |
| 2024-06-06 | 11.27 | $11.17 | 1442 |
| 2024-06-05 | 11.30 | $11.07 | 41400 |
| 2024-06-04 | 11.37 | $10.91 | 2038 |
| 2024-06-03 | 11.50 | $11.25 | 1946 |
| 2024-05-31 | 11.55 | $11.64 | 2700 |
| 2024-05-30 | 11.48 | $11.32 | 7400 |
| 2024-05-29 | 11.50 | $11.58 | 26735 |
| 2024-05-28 | 11.44 | $11.35 | 1946 |
| 2024-05-24 | 11.44 | $11.30 | 1300 |
| 2024-05-23 | 11.45 | $11.39 | 5324 |
| 2024-05-22 | 11.43 | $11.15 | 4122 |
| 2024-05-21 | 11.49 | $11.41 | 1600 |
| 2024-05-20 | 11.47 | $11.41 | 1300 |
| 2024-05-17 | 11.44 | $11.41 | 1700 |
| 2024-05-16 | 11.40 | $11.50 | 3132 |
| 2024-05-15 | 11.33 | $11.71 | 2349 |
| 2024-05-14 | 11.17 | $11.07 | 5700 |
| 2024-05-13 | 11.18 | $11.07 | 28604 |
| 2024-05-10 | 11.19 | $11.30 | 4800 |
| 2024-05-09 | 11.13 | $11.60 | 3700 |
| 2024-05-08 | 10.97 | $11.51 | 3134 |
| 2024-05-07 | 10.79 | $11.27 | 5500 |
| 2024-05-06 | 10.66 | $10.95 | 7200 |
| 2024-05-03 | 10.59 | $10.88 | 10714 |
| 2024-05-02 | 10.55 | $11.00 | 1100 |
| 2024-05-01 | 10.45 | $10.81 | 4600 |
| 2024-04-30 | 10.41 | $11.00 | 3504 |
| 2024-04-29 | 10.30 | $10.39 | 3035 |
| 2024-04-26 | 10.36 | $10.36 | 4314 |
| 2024-04-25 | 10.46 | $10.48 | 1700 |
| 2024-04-24 | 10.54 | $10.75 | 3300 |
| 2024-04-23 | 10.57 | $10.81 | 4800 |
| 2024-04-22 | 10.59 | $10.53 | 8400 |
| 2024-04-19 | 10.71 | $10.97 | 6800 |
| 2024-04-18 | 10.73 | $10.68 | 6700 |
| 2024-04-17 | 10.84 | $10.86 | 17600 |
| 2024-04-16 | 10.93 | $10.79 | 2232 |
| 2024-04-15 | 11.07 | $10.99 | 17400 |
| 2024-04-12 | 11.19 | $10.85 | 5400 |
| 2024-04-11 | 11.38 | $11.07 | 14322 |
| 2024-04-10 | 11.54 | $11.08 | 6812 |
| 2024-04-09 | 11.74 | $11.60 | 2700 |
| 2024-04-08 | 11.82 | $11.74 | 11700 |
| 2024-04-05 | 11.88 | $11.73 | 6712 |
| 2024-04-04 | 11.95 | $11.80 | 2002 |
| 2024-04-03 | 12.02 | $11.72 | 9537 |
| 2024-04-02 | 12.13 | $11.95 | 6519 |
| 2024-04-01 | 12.19 | $12.19 | 9540 |
| 2024-03-28 | 12.19 | $12.15 | 6100 |
| 2024-03-27 | 12.20 | $12.15 | 27609 |
| 2024-03-26 | 12.21 | $11.95 | 16800 |
| 2024-03-25 | 12.29 | $12.20 | 30300 |
| 2024-03-22 | 12.30 | $12.19 | 30900 |
| 2024-03-21 | 12.32 | $12.30 | 44528 |
| 2024-03-20 | 12.30 | $12.20 | 24400 |
| 2024-03-19 | 12.31 | $12.20 | 161216 |
| 2024-03-18 | 12.32 | $12.20 | 221141 |
| 2024-03-15 | 12.33 | $12.25 | 264600 |
| 2024-03-14 | 12.32 | $12.33 | 185600 |
| 2024-03-13 | 12.28 | $12.61 | 165300 |
| 2024-03-12 | 12.14 | $12.20 | 21625 |
| 2024-03-11 | 12.10 | $12.47 | 56537 |
| 2024-03-08 | 11.96 | $12.22 | 49800 |
| 2024-03-07 | 11.87 | $12.06 | 25536 |
| 2024-03-06 | 11.81 | $11.98 | 73600 |
| 2024-03-05 | 11.77 | $11.94 | 17603 |
| 2024-03-04 | 11.73 | $11.86 | 37200 |
| 2024-03-01 | 11.70 | $11.55 | 18100 |
| 2024-02-29 | 11.77 | $11.66 | 9600 |
| 2024-02-28 | 11.82 | $11.62 | 6115 |
| 2024-02-27 | 11.90 | $11.96 | 6100 |
| 2024-02-26 | 11.88 | $12.04 | 9900 |
| 2024-02-23 | 11.83 | $12.07 | 11700 |
| 2024-02-22 | 11.77 | $11.95 | 4900 |
| 2024-02-21 | 11.72 | $12.02 | 9244 |
| 2024-02-20 | 11.65 | $12.01 | 32600 |
| 2024-02-16 | 11.56 | $11.70 | 14623 |
| 2024-02-15 | 11.56 | $11.63 | 7612 |
| 2024-02-14 | 11.58 | $11.32 | 5500 |
| 2024-02-13 | 11.70 | $11.18 | 8400 |
| 2024-02-12 | 11.90 | $11.53 | 38800 |
| 2024-02-09 | 12.02 | $11.62 | 3307 |
| 2024-02-08 | 12.15 | $11.58 | 4608 |
| 2024-02-07 | 12.31 | $11.98 | 39017 |
| 2024-02-06 | 12.38 | $12.28 | 4424 |
| 2024-02-05 | 12.36 | $12.35 | 7028 |
| 2024-02-02 | 12.32 | $12.40 | 3900 |
| 2024-02-01 | 12.24 | $12.29 | 29400 |
| 2024-01-31 | 12.17 | $12.14 | 11600 |
| 2024-01-30 | 12.14 | $12.44 | 16118 |
| 2024-01-29 | 12.00 | $12.31 | 10900 |
| 2024-01-26 | 11.87 | $12.17 | 4142 |
| 2024-01-25 | 11.75 | $11.88 | 4600 |
| 2024-01-24 | 11.69 | $11.89 | 4123 |
| 2024-01-23 | 11.61 | $11.63 | 6000 |
| 2024-01-22 | 11.60 | $11.74 | 5513 |
| 2024-01-19 | 11.55 | $11.49 | 9900 |
| 2024-01-18 | 11.57 | $11.57 | 1418 |
| 2024-01-17 | 11.57 | $11.55 | 2443 |
| 2024-01-16 | 11.57 | $11.55 | 9300 |
| 2024-01-12 | 11.57 | $11.42 | 8407 |
| 2024-01-11 | 11.60 | $11.45 | 5727 |
| 2024-01-10 | 11.63 | $11.53 | 9400 |
| 2024-01-09 | 11.65 | $11.50 | 9533 |
| 2024-01-08 | 11.67 | $11.52 | 3100 |
| 2024-01-05 | 11.68 | $11.52 | 11724 |
| 2024-01-04 | 11.70 | $11.52 | 13604 |
| 2024-01-03 | 11.71 | $11.54 | 6100 |
| 2024-01-02 | 11.72 | $11.55 | 21441 |
| 2023-12-29 | 11.72 | $11.71 | 2600 |
| 2023-12-28 | 11.66 | $11.69 | 3400 |
| 2023-12-27 | 11.59 | $11.55 | 13602 |
| 2023-12-26 | 11.55 | $11.50 | 18036 |
| 2023-12-22 | 11.50 | $11.40 | 8336 |
| 2023-12-21 | 11.48 | $11.50 | 400 |
| 2023-12-20 | 11.41 | $11.50 | 5900 |
| 2023-12-19 | 11.32 | $11.44 | 22009 |
| 2023-12-18 | 11.23 | $11.38 | 16819 |
| 2023-12-15 | 11.13 | $11.28 | 13900 |
| 2023-12-14 | 11.04 | $11.11 | 51947 |
| 2023-12-13 | 10.97 | $10.93 | 51229 |
| 2023-12-12 | 10.95 | $10.80 | 4400 |
| 2023-12-11 | 10.95 | $11.09 | 3613 |
| 2023-12-08 | 10.87 | $10.90 | 9800 |
| 2023-12-07 | 10.82 | $10.74 | 3500 |
| 2023-12-06 | 10.80 | $10.63 | 4221 |
| 2023-12-05 | 10.82 | $10.54 | 1700 |
| 2023-12-04 | 10.86 | $10.33 | 4826 |
| 2023-12-01 | 10.97 | $10.43 | 34721 |
| 2023-11-30 | 11.07 | $10.62 | 5900 |
| 2023-11-29 | 11.12 | $10.75 | 5300 |
| 2023-11-28 | 11.14 | $10.75 | 14102 |
| 2023-11-27 | 11.15 | $10.64 | 6200 |
| 2023-11-24 | 11.19 | $10.73 | 14243 |
| 2023-11-22 | 11.20 | $10.86 | 2100 |
| 2023-11-21 | 11.16 | $10.80 | 6100 |
| 2023-11-20 | 11.12 | $11.00 | 13900 |
| 2023-11-17 | 11.00 | $11.00 | 5100 |
| 2023-11-16 | 10.84 | $11.08 | 2619 |
| 2023-11-15 | 10.61 | $11.11 | 5200 |
| 2023-11-14 | 10.31 | $11.21 | 26500 |
| 2023-11-13 | 9.91 | $10.64 | 8300 |
| 2023-11-10 | 9.59 | $10.39 | 18800 |
| 2023-11-09 | 9.28 | $9.67 | 6602 |
| 2023-11-08 | 9.14 | $9.47 | 6500 |
| 2023-11-07 | 9.02 | $9.08 | 61708 |
| 2023-11-06 | 9.00 | $9.04 | 833 |
| 2023-11-03 | 8.99 | $9.31 | 8100 |
| 2023-11-02 | 8.89 | $9.17 | 1129 |
| 2023-11-01 | 8.82 | $9.17 | 300 |
| 2023-10-31 | 8.73 | $8.82 | 74434 |
| 2023-10-30 | 8.74 | $8.82 | 6700 |
| 2023-10-27 | 8.76 | $8.87 | 1700 |
| 2023-10-26 | 8.77 | $8.86 | 504 |
| 2023-10-25 | 8.78 | $8.90 | 7019 |
| 2023-10-24 | 8.79 | $8.47 | 2700 |
| 2023-10-23 | 8.95 | $9.04 | 3930 |
| 2023-10-20 | 8.96 | $9.15 | 3600 |
| 2023-10-19 | 8.94 | $9.09 | 500 |
| 2023-10-18 | 8.94 | $9.02 | 1500 |
| 2023-10-17 | 8.97 | $9.02 | 20600 |
| 2023-10-16 | 9.01 | $9.12 | 5000 |
| 2023-10-13 | 9.03 | $9.16 | 817 |
| 2023-10-12 | 9.05 | $9.23 | 1500 |
| 2023-10-11 | 9.05 | $9.14 | 7100 |
| 2023-10-10 | 9.08 | $9.18 | 1607 |
| 2023-10-09 | 9.12 | $9.30 | 909 |
| 2023-10-06 | 9.13 | $9.28 | 350 |
| 2023-10-05 | 9.16 | $9.28 | 27400 |
| 2023-10-04 | 9.19 | $9.16 | 12241 |
| 2023-10-03 | 9.28 | $9.16 | 5600 |
| 2023-10-02 | 9.39 | $9.49 | 1000 |
| 2023-09-29 | 9.42 | $9.60 | 1610 |
| 2023-09-28 | 9.43 | $9.39 | 600 |
| 2023-09-27 | 9.51 | $9.36 | 3342 |
| 2023-09-26 | 9.63 | $9.44 | 24700 |
| 2023-09-25 | 9.75 | $9.57 | 8000 |
| 2023-09-22 | 9.86 | $9.76 | 445 |
| 2023-09-21 | 9.93 | $9.73 | 8111 |
| 2023-09-20 | 10.03 | $9.90 | 10408 |
| 2023-09-19 | 10.10 | $9.95 | 16700 |
| 2023-09-18 | 10.17 | $10.17 | 4115 |
| 2023-09-15 | 10.19 | $10.23 | 23835 |
| 2023-09-14 | 10.20 | $10.14 | 9141 |
| 2023-09-13 | 10.23 | $10.05 | 4900 |
| 2023-09-12 | 10.30 | $10.12 | 8400 |
| 2023-09-11 | 10.37 | $10.30 | 4800 |
| 2023-09-08 | 10.39 | $10.31 | 2640 |
| 2023-09-07 | 10.40 | $10.31 | 1800 |
| 2023-09-06 | 10.43 | $10.41 | 1700 |
| 2023-09-05 | 10.42 | $10.46 | 3546 |
| 2023-09-01 | 10.40 | $10.45 | 2447 |
| 2023-08-31 | 10.37 | $10.37 | 2421 |
| 2023-08-30 | 10.36 | $10.36 | 3301 |
| 2023-08-29 | 10.34 | $10.49 | 2509 |
| 2023-08-28 | 10.29 | $10.32 | 14700 |
| 2023-08-25 | 10.27 | $10.25 | 8048 |
| 2023-08-24 | 10.27 | $10.27 | 1100 |
| 2023-08-23 | 10.26 | $10.31 | 3100 |
| 2023-08-22 | 10.23 | $10.16 | 7229 |
| 2023-08-21 | 10.25 | $10.16 | 1900 |
| 2023-08-18 | 10.26 | $10.15 | 900 |
| 2023-08-17 | 10.28 | $10.23 | 1134 |
| 2023-08-16 | 10.28 | $10.11 | 15600 |
| 2023-08-15 | 10.32 | $10.15 | 3325 |
| 2023-08-14 | 10.34 | $10.16 | 3600 |
| 2023-08-11 | 10.36 | $10.13 | 1639 |
| 2023-08-10 | 10.40 | $10.10 | 2100 |
| 2023-08-09 | 10.44 | $10.20 | 1900 |
| 2023-08-08 | 10.47 | $10.25 | 4800 |
| 2023-08-07 | 10.47 | $10.29 | 2200 |
| 2023-08-04 | 10.46 | $10.29 | 2922 |
| 2023-08-03 | 10.43 | $10.18 | 4231 |
| 2023-08-02 | 10.43 | $10.17 | 6300 |
| 2023-08-01 | 10.43 | $10.23 | 16141 |
| 2023-07-31 | 10.40 | $10.27 | 9709 |
| 2023-07-28 | 10.35 | $10.12 | 4815 |
| 2023-07-27 | 10.32 | $10.42 | 4800 |
| 2023-07-26 | 10.19 | $10.34 | 3900 |
| 2023-07-25 | 10.05 | $10.10 | 6944 |
| 2023-07-24 | 9.94 | $9.99 | 4300 |
| 2023-07-21 | 9.84 | $9.86 | 4400 |
| 2023-07-20 | 9.75 | $10.03 | 9700 |
| 2023-07-19 | 9.58 | $9.97 | 15800 |
| 2023-07-18 | 9.39 | $9.55 | 6300 |
| 2023-07-17 | 9.29 | $9.20 | 2500 |
| 2023-07-14 | 9.28 | $9.15 | 2700 |
| 2023-07-13 | 9.27 | $9.38 | 4900 |
| 2023-07-12 | 9.19 | $9.34 | 7600 |
| 2023-07-11 | 9.10 | $8.99 | 5427 |
| 2023-07-10 | 9.10 | $8.95 | 5900 |
| 2023-07-07 | 9.11 | $8.99 | 1600 |
| 2023-07-06 | 9.11 | $9.16 | 5800 |
| 2023-07-05 | 9.05 | $9.08 | 7126 |
| 2023-07-03 | 9.00 | $9.07 | 4000 |
| 2023-06-30 | 8.94 | $8.85 | 9601 |
| 2023-06-29 | 8.94 | $8.76 | 1500 |
| 2023-06-28 | 8.96 | $8.75 | 12100 |
| 2023-06-27 | 8.98 | $8.85 | 10600 |
| 2023-06-26 | 8.98 | $8.89 | 2100 |
| 2023-06-23 | 8.97 | $8.75 | 28711 |
| 2023-06-22 | 8.99 | $8.89 | 17506 |
| 2023-06-21 | 8.97 | $8.90 | 7106 |
| 2023-06-20 | 8.94 | $8.90 | 6133 |
| 2023-06-16 | 8.90 | $8.89 | 18800 |
| 2023-06-15 | 8.86 | $8.76 | 3013 |
| 2023-06-14 | 8.84 | $8.67 | 2000 |
| 2023-06-13 | 8.85 | $8.87 | 2800 |
| 2023-06-12 | 8.80 | $8.81 | 3502 |
| 2023-06-09 | 8.75 | $8.80 | 19442 |
| 2023-06-08 | 8.69 | $8.79 | 3026 |
| 2023-06-07 | 8.62 | $8.77 | 5306 |
| 2023-06-06 | 8.55 | $8.67 | 5816 |
| 2023-06-05 | 8.49 | $8.75 | 5837 |
| 2023-06-02 | 8.39 | $8.70 | 10506 |
| 2023-06-01 | 8.29 | $8.53 | 3700 |
| 2023-05-31 | 8.22 | $8.51 | 10313 |
| 2023-05-30 | 8.15 | $8.60 | 2239 |
| 2023-05-26 | 8.04 | $8.56 | 400 |
| 2023-05-25 | 7.93 | $8.49 | 5500 |
| 2023-05-24 | 7.82 | $8.53 | 85400 |
| 2023-05-23 | 7.68 | $8.20 | 9805 |
| 2023-05-22 | 7.62 | $8.15 | 9900 |
| 2023-05-19 | 7.58 | $8.17 | 15500 |
| 2023-05-18 | 7.54 | $8.02 | 6441 |
| 2023-05-17 | 7.54 | $7.75 | 20800 |
| 2023-05-16 | 7.65 | $7.76 | 13000 |
| 2023-05-15 | 7.79 | $7.94 | 3700 |
| 2023-05-12 | 7.93 | $7.92 | 9131 |
| 2023-05-11 | 8.10 | $7.85 | 6311 |
| 2023-05-10 | 8.36 | $7.99 | 12400 |
| 2023-05-09 | 8.63 | $8.02 | 28600 |
| 2023-05-08 | 8.97 | $8.41 | 8100 |
| 2023-05-05 | 9.27 | $8.76 | 11500 |
| 2023-05-04 | 9.53 | $8.76 | 24100 |
| 2023-05-03 | 9.86 | $9.65 | 3400 |
| 2023-05-02 | 9.98 | $9.80 | 5815 |
| 2023-05-01 | 10.08 | $10.08 | 5700 |
| 2023-04-28 | 10.12 | $10.08 | 4143 |
| 2023-04-27 | 10.17 | $9.97 | 8026 |
| 2023-04-26 | 10.27 | $9.85 | 23635 |
| 2023-04-25 | 10.44 | $10.34 | 2331 |
| 2023-04-24 | 10.49 | $10.47 | 1500 |
| 2023-04-21 | 10.51 | $10.48 | 5215 |
| 2023-04-20 | 10.54 | $10.60 | 15100 |
| 2023-04-19 | 10.54 | $10.63 | 20700 |
| 2023-04-18 | 10.53 | $10.60 | 6700 |
| 2023-04-17 | 10.53 | $10.71 | 5810 |
| 2023-04-14 | 10.50 | $10.70 | 4534 |
| 2023-04-13 | 10.46 | $10.70 | 3500 |
| 2023-04-12 | 10.43 | $10.69 | 2623 |
| 2023-04-11 | 10.40 | $10.56 | 1500 |
| 2023-04-10 | 10.40 | $10.56 | 2812 |
| 2023-04-06 | 10.41 | $10.65 | 8233 |
| 2023-04-05 | 10.41 | $10.58 | 4230 |
| 2023-04-04 | 10.42 | $10.56 | 18100 |
| 2023-04-03 | 10.46 | $10.62 | 3700 |
| 2023-03-31 | 10.49 | $10.61 | 18714 |
| 2023-03-30 | 10.54 | $10.66 | 12800 |
| 2023-03-29 | 10.60 | $10.87 | 10814 |
| 2023-03-28 | 10.60 | $10.86 | 6603 |
| 2023-03-27 | 10.61 | $10.86 | 2928 |
| 2023-03-24 | 10.64 | $10.82 | 6000 |
| 2023-03-23 | 10.70 | $10.93 | 9300 |
| 2023-03-22 | 10.74 | $11.02 | 9500 |
| 2023-03-21 | 10.77 | $11.08 | 5937 |
| 2023-03-20 | 10.79 | $10.90 | 1800 |
| 2023-03-17 | 10.89 | $10.75 | 21825 |
| 2023-03-16 | 11.06 | $11.09 | 9800 |
| 2023-03-15 | 11.18 | $10.80 | 28742 |
| 2023-03-14 | 11.42 | $10.87 | 7839 |
| 2023-03-13 | 11.70 | $10.65 | 21684 |
| 2023-03-10 | 12.11 | $11.66 | 39100 |
| 2023-03-09 | 12.29 | $12.02 | 16734 |
| 2023-03-08 | 12.41 | $12.39 | 5800 |
| 2023-03-07 | 12.43 | $12.35 | 2500 |
| 2023-03-06 | 12.47 | $12.46 | 7700 |
| 2023-03-03 | 12.48 | $12.38 | 7500 |
| 2023-03-02 | 12.53 | $12.40 | 3009 |
| 2023-03-01 | 12.58 | $12.36 | 7600 |
| 2023-02-28 | 12.65 | $12.48 | 6600 |
| 2023-02-27 | 12.70 | $12.55 | 4100 |
| 2023-02-24 | 12.74 | $12.55 | 7200 |
| 2023-02-23 | 12.78 | $12.74 | 3201 |
| 2023-02-22 | 12.78 | $12.72 | 1000 |
| 2023-02-21 | 12.77 | $12.63 | 4000 |
| 2023-02-17 | 12.79 | $12.78 | 3400 |
| 2023-02-16 | 12.77 | $12.54 | 33400 |
| 2023-02-15 | 12.81 | $12.43 | 25700 |
| 2023-02-14 | 12.90 | $12.65 | 1100 |
| 2023-02-13 | 12.94 | $12.84 | 3100 |
| 2023-02-10 | 12.91 | $12.90 | 2028 |
| 2023-02-09 | 12.86 | $12.80 | 3331 |
| 2023-02-08 | 12.83 | $12.90 | 2228 |
| 2023-02-07 | 12.76 | $12.89 | 12124 |
| 2023-02-06 | 12.67 | $12.70 | 4316 |
| 2023-02-03 | 12.61 | $12.54 | 14445 |
| 2023-02-02 | 12.60 | $12.51 | 16134 |
| 2023-02-01 | 12.59 | $12.45 | 4840 |
| 2023-01-31 | 12.59 | $12.41 | 14511 |
| 2023-01-30 | 12.60 | $12.50 | 7703 |
| 2023-01-27 | 12.59 | $12.65 | 1441 |
| 2023-01-26 | 12.52 | $12.70 | 4100 |
| 2023-01-25 | 12.42 | $12.46 | 6243 |
| 2023-01-24 | 12.37 | $12.60 | 9900 |
| 2023-01-23 | 12.26 | $12.25 | 2744 |
| 2023-01-20 | 12.25 | $12.28 | 7000 |
| 2023-01-19 | 12.21 | $12.36 | 2300 |
| 2023-01-18 | 12.15 | $12.10 | 6737 |
| 2023-01-17 | 12.16 | $12.36 | 938 |
| 2023-01-13 | 12.08 | $12.55 | 1104 |
| 2023-01-12 | 11.93 | $12.40 | 6400 |
| 2023-01-11 | 11.79 | $12.11 | 4904 |
| 2023-01-10 | 11.72 | $12.10 | 1018 |
| 2023-01-09 | 11.65 | $12.15 | 1600 |
| 2023-01-06 | 11.54 | $12.07 | 5642 |
| 2023-01-05 | 11.44 | $11.75 | 5500 |
| 2023-01-04 | 11.43 | $11.77 | 21325 |
| 2023-01-03 | 11.42 | $11.84 | 7300 |
| 2022-12-30 | 11.40 | $12.03 | 10400 |
| 2022-12-29 | 11.31 | $11.72 | 3600 |
| 2022-12-28 | 11.32 | $11.71 | 3900 |
| 2022-12-27 | 11.34 | $11.77 | 3717 |
| 2022-12-23 | 11.35 | $11.76 | 4128 |
| 2022-12-22 | 11.38 | $11.70 | 17500 |
| 2022-12-21 | 11.46 | $11.70 | 7400 |
| 2022-12-20 | 11.56 | $11.35 | 84700 |
| 2022-12-19 | 11.80 | $11.40 | 87439 |
| 2022-12-16 | 12.09 | $11.61 | 104800 |
| 2022-12-15 | 12.39 | $11.82 | 98600 |
| 2022-12-14 | 12.70 | $12.16 | 106042 |
| 2022-12-13 | 12.97 | $12.85 | 14641 |
| 2022-12-12 | 13.08 | $13.08 | 3500 |
| 2022-12-09 | 13.15 | $12.72 | 6839 |
| 2022-12-08 | 13.36 | $12.82 | 6100 |
| 2022-12-07 | 13.57 | $12.84 | 13326 |
| 2022-12-06 | 13.84 | $12.62 | 18433 |
| 2022-12-05 | 14.22 | $13.00 | 15200 |
| 2022-12-02 | 14.57 | $14.02 | 12012 |
| 2022-12-01 | 14.66 | $14.37 | 6929 |
| 2022-11-30 | 14.65 | $14.54 | 13300 |
| 2022-11-29 | 14.58 | $14.44 | 2132 |
| 2022-11-28 | 14.52 | $14.26 | 8700 |
| 2022-11-25 | 14.49 | $14.41 | 721 |
| 2022-11-23 | 14.40 | $14.40 | 10500 |
| 2022-11-22 | 14.29 | $14.46 | 16000 |
| 2022-11-21 | 14.12 | $14.00 | 4300 |
| 2022-11-18 | 14.06 | $13.79 | 700 |
| 2022-11-17 | 14.04 | $13.95 | 4600 |
| 2022-11-16 | 13.96 | $14.20 | 11521 |
| 2022-11-15 | 13.77 | $13.95 | 89000 |
| 2022-11-14 | 13.62 | $13.60 | 2120 |
| 2022-11-11 | 13.53 | $13.65 | 114515 |
| 2022-11-10 | 13.41 | $13.50 | 34000 |
| 2022-11-09 | 13.30 | $13.45 | 4900 |
| 2022-11-08 | 13.17 | $13.08 | 3508 |
| 2022-11-07 | 13.13 | $13.14 | 818 |
| 2022-11-04 | 13.06 | $13.39 | 11100 |
| 2022-11-03 | 12.89 | $13.03 | 6623 |
| 2022-11-02 | 12.80 | $13.04 | 300 |
| 2022-11-01 | 12.68 | $13.04 | 1500 |
| 2022-10-31 | 12.53 | $12.65 | 41237 |
| 2022-10-28 | 12.47 | $12.83 | 1800 |
| 2022-10-27 | 12.34 | $12.63 | 1220 |
| 2022-10-26 | 12.24 | $12.15 | 6400 |
| 2022-10-25 | 12.28 | $12.33 | 9236 |
| 2022-10-24 | 12.26 | $12.18 | 700 |
| 2022-10-21 | 12.30 | $12.23 | 1717 |
| 2022-10-20 | 12.32 | $12.44 | 1900 |
| 2022-10-19 | 12.29 | $12.36 | 1900 |
| 2022-10-18 | 12.28 | $12.32 | 1011 |
| 2022-10-17 | 12.27 | $12.37 | 1128 |
| 2022-10-14 | 12.25 | $12.46 | 2400 |
| 2022-10-13 | 12.20 | $12.29 | 2300 |
| 2022-10-12 | 12.20 | $12.27 | 1108 |
| 2022-10-11 | 12.20 | $12.20 | 4242 |
| 2022-10-10 | 12.23 | $12.35 | 3003 |
| 2022-10-07 | 12.22 | $12.21 | 800 |
| 2022-10-06 | 12.25 | $12.49 | 600 |
| 2022-10-05 | 12.21 | $12.36 | 1400 |
| 2022-10-04 | 12.20 | $12.60 | 2927 |
| 2022-10-03 | 12.11 | $12.27 | 1100 |
| 2022-09-30 | 12.12 | $12.17 | 3000 |
| 2022-09-29 | 12.16 | $12.19 | 3600 |
| 2022-09-28 | 12.21 | $12.10 | 9000 |
| 2022-09-27 | 12.31 | $12.11 | 7210 |
| 2022-09-26 | 12.43 | $12.39 | 5600 |
| 2022-09-23 | 12.48 | $12.40 | 10204 |
| 2022-09-22 | 12.55 | $12.67 | 4148 |
| 2022-09-21 | 12.56 | $12.54 | 6649 |
| 2022-09-20 | 12.60 | $12.54 | 4627 |
| 2022-09-19 | 12.66 | $12.93 | 10111 |
| 2022-09-16 | 12.62 | $13.00 | 32309 |
| 2022-09-15 | 12.54 | $12.48 | 2544 |
| 2022-09-14 | 12.62 | $12.36 | 8924 |
| 2022-09-13 | 12.75 | $12.56 | 3700 |
| 2022-09-12 | 12.86 | $12.73 | 25213 |
| 2022-09-09 | 12.93 | $12.90 | 2200 |
| 2022-09-08 | 12.97 | $13.01 | 300 |
| 2022-09-07 | 12.98 | $13.01 | 2000 |
| 2022-09-06 | 13.00 | $12.80 | 1839 |
| 2022-09-02 | 13.09 | $12.90 | 1611 |
| 2022-09-01 | 13.17 | $13.03 | 800 |
| 2022-08-31 | 13.23 | $12.70 | 10800 |
| 2022-08-30 | 13.40 | $13.07 | 4626 |
| 2022-08-29 | 13.50 | $13.30 | 1200 |
| 2022-08-26 | 13.54 | $13.50 | 1500 |
| 2022-08-25 | 13.52 | $13.33 | 606 |
| 2022-08-24 | 13.55 | $13.30 | 4100 |
| 2022-08-23 | 13.60 | $13.66 | 4800 |
| 2022-08-22 | 13.54 | $13.41 | 4800 |
| 2022-08-19 | 13.54 | $13.36 | 5730 |
| 2022-08-18 | 13.55 | $13.65 | 6900 |
| 2022-08-17 | 13.48 | $13.75 | 4620 |
| 2022-08-16 | 13.35 | $13.30 | 5428 |
| 2022-08-15 | 13.33 | $13.33 | 3100 |
| 2022-08-12 | 13.30 | $13.25 | 4700 |
| 2022-08-11 | 13.29 | $13.37 | 23921 |
| 2022-08-10 | 13.23 | $13.18 | 2309 |
| 2022-08-09 | 13.22 | $13.32 | 1000 |
| 2022-08-08 | 13.16 | $13.27 | 2128 |
| 2022-08-05 | 13.11 | $13.25 | 10800 |
| 2022-08-04 | 13.05 | $13.29 | 1926 |
| 2022-08-03 | 12.96 | $13.02 | 4609 |
| 2022-08-02 | 12.93 | $13.28 | 1914 |
| 2022-08-01 | 12.82 | $13.01 | 908 |
| 2022-07-29 | 12.77 | $12.95 | 1310 |
| 2022-07-28 | 12.74 | $12.69 | 1400 |
| 2022-07-27 | 12.77 | $12.90 | 1930 |
| 2022-07-26 | 12.76 | $13.10 | 1700 |
| 2022-07-25 | 12.67 | $12.85 | 3534 |
| 2022-07-22 | 12.65 | $12.85 | 300 |
| 2022-07-21 | 12.63 | $12.85 | 3536 |
| 2022-07-20 | 12.61 | $12.60 | 2722 |
| 2022-07-19 | 12.66 | $12.88 | 7704 |
| 2022-07-18 | 12.64 | $12.61 | 832 |
| 2022-07-15 | 12.71 | $12.60 | 4200 |
| 2022-07-14 | 12.80 | $12.60 | 1437 |
| 2022-07-13 | 12.91 | $12.58 | 4800 |
| 2022-07-12 | 13.06 | $12.75 | 434 |
| 2022-07-11 | 13.18 | $12.80 | 3700 |
| 2022-07-08 | 13.32 | $12.90 | 1210 |
| 2022-07-07 | 13.46 | $12.90 | 2200 |
| 2022-07-06 | 13.62 | $13.17 | 5800 |
| 2022-07-05 | 13.73 | $13.50 | 3800 |
| 2022-07-01 | 13.76 | $13.66 | 340 |
| 2022-06-30 | 13.75 | $13.83 | 2200 |
| 2022-06-29 | 13.67 | $13.68 | 3200 |
| 2022-06-28 | 13.62 | $13.83 | 16600 |
| 2022-06-27 | 13.51 | $13.30 | 2333 |
| 2022-06-24 | 13.54 | $13.29 | 3716 |
| 2022-06-23 | 13.57 | $13.46 | 1600 |
| 2022-06-22 | 13.56 | $13.75 | 12607 |
| 2022-06-21 | 13.45 | $13.57 | 11539 |
| 2022-06-17 | 13.37 | $13.56 | 8700 |
| 2022-06-16 | 13.27 | $13.10 | 9112 |
| 2022-06-15 | 13.30 | $13.08 | 5945 |
| 2022-06-14 | 13.34 | $12.61 | 6412 |
| 2022-06-13 | 13.53 | $12.89 | 4608 |
| 2022-06-10 | 13.68 | $13.39 | 6244 |
| 2022-06-09 | 13.69 | $13.69 | 7314 |
| 2022-06-08 | 13.61 | $13.65 | 1316 |
| 2022-06-07 | 13.52 | $13.66 | 4000 |
| 2022-06-06 | 13.40 | $13.71 | 1408 |
| 2022-06-03 | 13.23 | $13.48 | 400 |
| 2022-06-02 | 13.10 | $13.15 | 1135 |
| 2022-06-01 | 13.05 | $13.38 | 2204 |
| 2022-05-31 | 12.91 | $13.47 | 2900 |
| 2022-05-27 | 12.71 | $13.33 | 4900 |
| 2022-05-26 | 12.51 | $12.61 | 10244 |
| 2022-05-25 | 12.50 | $12.73 | 400 |
| 2022-05-24 | 12.46 | $12.75 | 1829 |
| 2022-05-23 | 12.40 | $12.54 | 14700 |
| 2022-05-20 | 12.41 | $12.37 | 6600 |
| 2022-05-19 | 12.47 | $12.93 | 3400 |
| 2022-05-18 | 12.38 | $12.94 | 800 |
| 2022-05-17 | 12.27 | $12.75 | 6005 |
| 2022-05-16 | 12.20 | $12.36 | 12716 |
| 2022-05-13 | 12.25 | $12.32 | 7300 |
| 2022-05-12 | 12.33 | $12.55 | 4600 |
| 2022-05-11 | 12.37 | $12.31 | 3614 |
| 2022-05-10 | 12.50 | $12.45 | 7700 |
| 2022-05-09 | 12.62 | $12.66 | 5700 |
| 2022-05-06 | 12.71 | $13.03 | 7300 |
| 2022-05-05 | 12.71 | $12.96 | 2434 |
| 2022-05-04 | 12.75 | $13.05 | 4200 |
| 2022-05-03 | 12.77 | $12.97 | 2300 |
| 2022-05-02 | 12.84 | $12.64 | 5836 |
| 2022-04-29 | 13.03 | $13.11 | 4000 |
| 2022-04-28 | 13.12 | $13.07 | 1500 |
| 2022-04-27 | 13.26 | $13.00 | 4800 |
| 2022-04-26 | 13.46 | $13.22 | 9800 |
| 2022-04-25 | 13.64 | $13.66 | 6926 |
| 2022-04-22 | 13.73 | $13.89 | 1848 |
| 2022-04-21 | 13.77 | $14.18 | 2732 |
| 2022-04-20 | 13.74 | $14.20 | 2903 |
| 2022-04-19 | 13.69 | $13.80 | 5723 |
| 2022-04-18 | 13.78 | $13.65 | 5700 |
| 2022-04-14 | 13.94 | $14.00 | 8717 |
| 2022-04-13 | 14.03 | $13.79 | 3200 |
| 2022-04-12 | 14.22 | $13.70 | 12312 |
| 2022-04-11 | 14.48 | $14.04 | 25900 |
| 2022-04-08 | 14.70 | $14.53 | 5235 |
| 2022-04-07 | 14.81 | $14.76 | 3400 |
| 2022-04-06 | 14.88 | $14.89 | 5400 |
| 2022-04-05 | 14.93 | $14.87 | 8800 |
| 2022-04-04 | 14.99 | $15.05 | 11900 |
| 2022-04-01 | 15.02 | $15.01 | 15319 |
| 2022-03-31 | 15.07 | $15.11 | 6648 |
| 2022-03-30 | 15.09 | $15.10 | 13506 |
| 2022-03-29 | 15.13 | $15.13 | 4201 |
| 2022-03-28 | 15.17 | $15.27 | 11704 |
| 2022-03-25 | 15.18 | $15.56 | 8300 |
| 2022-03-24 | 15.10 | $15.10 | 2413 |
| 2022-03-23 | 15.15 | $15.09 | 1823 |
| 2022-03-22 | 15.22 | $15.23 | 11115 |
| 2022-03-21 | 15.26 | $15.28 | 7900 |
| 2022-03-18 | 15.29 | $15.60 | 15900 |
| 2022-03-17 | 15.23 | $15.29 | 4200 |
| 2022-03-16 | 15.26 | $15.27 | 5446 |
| 2022-03-15 | 15.30 | $15.21 | 6800 |
| 2022-03-14 | 15.38 | $15.18 | 9200 |
| 2022-03-11 | 15.48 | $15.29 | 8837 |
| 2022-03-10 | 15.56 | $15.37 | 7839 |
| 2022-03-09 | 15.65 | $15.72 | 14000 |
| 2022-03-08 | 15.63 | $15.30 | 15000 |
| 2022-03-07 | 15.75 | $15.35 | 11000 |
| 2022-03-04 | 15.87 | $15.69 | 2613 |
| 2022-03-03 | 15.91 | $15.59 | 11600 |
| 2022-03-02 | 15.99 | $15.63 | 9727 |
| 2022-03-01 | 16.07 | $15.66 | 32926 |
| 2022-02-28 | 16.15 | $15.90 | 14400 |
| 2022-02-25 | 16.17 | $15.90 | 6432 |
| 2022-02-24 | 16.18 | $15.45 | 33123 |
| 2022-02-23 | 16.33 | $15.90 | 5000 |
| 2022-02-22 | 16.37 | $15.98 | 14500 |
| 2022-02-18 | 16.38 | $15.95 | 14600 |
| 2022-02-17 | 16.38 | $16.10 | 26100 |
| 2022-02-16 | 16.33 | $15.92 | 2400 |
| 2022-02-15 | 16.32 | $16.05 | 30900 |
| 2022-02-14 | 16.25 | $15.97 | 21400 |
| 2022-02-11 | 16.18 | $16.34 | 18508 |
| 2022-02-10 | 15.97 | $16.19 | 13601 |
| 2022-02-09 | 15.74 | $16.34 | 37627 |
| 2022-02-08 | 15.41 | $15.68 | 14942 |
| 2022-02-07 | 15.21 | $15.63 | 54000 |
| 2022-02-04 | 14.97 | $15.44 | 10306 |
| 2022-02-03 | 14.73 | $15.03 | 82900 |
| 2022-02-02 | 14.56 | $15.13 | 24500 |
| 2022-02-01 | 14.32 | $14.91 | 38900 |
| 2022-01-31 | 14.10 | $14.44 | 27500 |
| 2022-01-28 | 13.97 | $13.91 | 16021 |
| 2022-01-27 | 13.98 | $14.00 | 3813 |
| 2022-01-26 | 13.97 | $13.82 | 21100 |
| 2022-01-25 | 14.01 | $13.95 | 7400 |
| 2022-01-24 | 14.02 | $13.97 | 9700 |
| 2022-01-21 | 14.02 | $13.99 | 6703 |
| 2022-01-20 | 14.02 | $14.00 | 87800 |
| 2022-01-19 | 14.01 | $13.99 | 14710 |
| 2022-01-18 | 14.00 | $13.95 | 13515 |
| 2022-01-14 | 13.99 | $13.94 | 122085 |
| 2022-01-13 | 13.99 | $14.00 | 12132 |
| 2022-01-12 | 13.97 | $13.99 | 2837 |
| 2022-01-11 | 13.95 | $13.98 | 11200 |
| 2022-01-10 | 13.92 | $13.91 | 11243 |
| 2022-01-07 | 13.91 | $14.00 | 9020 |
| 2022-01-06 | 13.87 | $13.95 | 5900 |
| 2022-01-05 | 13.83 | $13.95 | 5341 |
| 2022-01-04 | 13.78 | $13.76 | 37443 |
| 2022-01-03 | 13.78 | $13.76 | 6508 |
| 2021-12-31 | 13.78 | $13.77 | 1118 |
| 2021-12-30 | 13.78 | $13.73 | 18907 |
| 2021-12-29 | 13.79 | $13.78 | 1900 |
| 2021-12-28 | 13.79 | $13.86 | 3500 |
| 2021-12-27 | 13.76 | $13.82 | 21349 |
| 2021-12-23 | 13.74 | $13.75 | 8500 |
| 2021-12-22 | 13.73 | $13.70 | 5100 |
| 2021-12-21 | 13.74 | $13.78 | 12500 |
| 2021-12-20 | 13.72 | $13.80 | 14800 |
| 2021-12-17 | 13.70 | $13.85 | 110200 |
| 2021-12-16 | 13.65 | $13.68 | 5002 |
| 2021-12-15 | 13.65 | $13.61 | 14409 |
| 2021-12-14 | 13.67 | $13.61 | 24800 |
| 2021-12-13 | 13.69 | $13.69 | 7705 |
| 2021-12-10 | 13.70 | $13.72 | 8100 |
| 2021-12-09 | 13.70 | $13.66 | 3600 |
| 2021-12-08 | 13.71 | $13.75 | 2424 |
| 2021-12-07 | 13.70 | $13.68 | 3000 |
| 2021-12-06 | 13.71 | $13.75 | 10000 |
| 2021-12-03 | 13.71 | $13.74 | 2300 |
| 2021-12-02 | 13.70 | $13.75 | 7839 |
| 2021-12-01 | 13.69 | $13.57 | 4800 |
| 2021-11-30 | 13.73 | $13.73 | 2842 |
| 2021-11-29 | 13.73 | $13.75 | 10500 |
| 2021-11-26 | 13.73 | $13.75 | 2823 |
| 2021-11-24 | 13.73 | $13.70 | 13400 |
| 2021-11-23 | 13.74 | $13.71 | 15034 |
| 2021-11-22 | 13.76 | $13.75 | 24900 |
| 2021-11-19 | 13.76 | $13.70 | 19400 |
| 2021-11-18 | 13.78 | $13.72 | 37039 |
| 2021-11-17 | 13.80 | $13.75 | 21943 |
| 2021-11-16 | 13.81 | $13.87 | 37509 |
| 2021-11-15 | 13.78 | $13.80 | 19000 |
| 2021-11-12 | 13.78 | $13.77 | 11842 |
| 2021-11-11 | 13.78 | $13.80 | 35900 |
| 2021-11-10 | 13.77 | $13.80 | 10144 |
| 2021-11-09 | 13.76 | $13.79 | 9833 |
| 2021-11-08 | 13.75 | $13.75 | 17231 |
| 2021-11-05 | 13.76 | $13.80 | 8100 |
| 2021-11-04 | 13.74 | $13.80 | 8300 |
| 2021-11-03 | 13.73 | $13.80 | 18723 |
| 2021-11-02 | 13.71 | $13.73 | 11114 |
| 2021-11-01 | 13.71 | $13.74 | 25100 |
| 2021-10-29 | 13.71 | $13.60 | 11800 |
| 2021-10-28 | 13.75 | $13.70 | 12200 |
| 2021-10-27 | 13.77 | $13.70 | 36542 |
| 2021-10-26 | 13.79 | $13.80 | 9049 |
| 2021-10-25 | 13.79 | $13.83 | 25400 |
| 2021-10-22 | 13.78 | $13.82 | 23849 |
| 2021-10-21 | 13.76 | $13.75 | 6028 |
| 2021-10-20 | 13.77 | $13.72 | 6828 |
| 2021-10-19 | 13.79 | $13.75 | 7300 |
| 2021-10-18 | 13.81 | $13.75 | 11135 |
| 2021-10-15 | 13.82 | $13.83 | 31000 |
| 2021-10-14 | 13.82 | $13.89 | 7900 |
| 2021-10-13 | 13.79 | $13.77 | 6000 |
| 2021-10-12 | 13.80 | $13.75 | 5800 |
| 2021-10-11 | 13.82 | $13.84 | 10444 |
| 2021-10-08 | 13.81 | $13.84 | 9337 |
| 2021-10-07 | 13.80 | $13.79 | 27735 |
| 2021-10-06 | 13.80 | $13.77 | 7000 |
| 2021-10-05 | 13.81 | $13.85 | 22448 |
| 2021-10-04 | 13.80 | $13.81 | 8934 |
| 2021-10-01 | 13.80 | $13.93 | 8700 |
| 2021-09-30 | 13.76 | $13.75 | 13333 |
| 2021-09-29 | 13.77 | $13.80 | 12146 |
| 2021-09-28 | 13.76 | $13.84 | 18200 |
| 2021-09-27 | 13.74 | $13.81 | 23700 |
| 2021-09-24 | 13.72 | $13.81 | 12700 |
| 2021-09-23 | 13.71 | $13.75 | 15700 |
| 2021-09-22 | 13.70 | $13.72 | 9025 |
| 2021-09-21 | 13.71 | $13.70 | 47125 |
| 2021-09-20 | 13.73 | $13.70 | 9200 |
| 2021-09-17 | 13.75 | $13.95 | 71600 |
| 2021-09-16 | 13.70 | $13.74 | 8200 |
| 2021-09-15 | 13.71 | $13.73 | 17500 |
| 2021-09-14 | 13.71 | $13.69 | 8300 |
| 2021-09-13 | 13.74 | $13.72 | 14636 |
| 2021-09-10 | 13.76 | $13.70 | 11505 |
| 2021-09-09 | 13.80 | $13.68 | 12200 |
| 2021-09-08 | 13.85 | $13.75 | 10800 |
| 2021-09-07 | 13.89 | $13.81 | 24000 |
| 2021-09-03 | 13.91 | $13.82 | 16900 |
| 2021-09-02 | 13.94 | $13.91 | 15600 |
| 2021-09-01 | 13.95 | $13.87 | 91327 |
| 2021-08-31 | 13.97 | $13.96 | 11041 |
| 2021-08-30 | 13.97 | $14.00 | 9200 |
| 2021-08-27 | 13.95 | $13.90 | 13200 |
| 2021-08-26 | 13.96 | $13.85 | 10300 |
| 2021-08-25 | 13.99 | $13.90 | 20341 |
| 2021-08-24 | 14.01 | $13.94 | 15300 |
| 2021-08-23 | 14.01 | $13.88 | 18845 |
| 2021-08-20 | 14.04 | $13.91 | 13231 |
| 2021-08-19 | 14.06 | $13.81 | 23100 |
| 2021-08-18 | 14.11 | $14.00 | 22400 |
| 2021-08-17 | 14.12 | $14.04 | 10500 |
| 2021-08-16 | 14.10 | $14.18 | 30400 |
| 2021-08-13 | 14.04 | $14.10 | 7400 |
| 2021-08-12 | 13.99 | $14.01 | 27700 |
| 2021-08-11 | 13.96 | $14.00 | 229200 |
| 2021-08-10 | 13.91 | $13.87 | 18802 |
| 2021-08-09 | 13.90 | $13.94 | 11545 |
| 2021-08-06 | 13.86 | $13.97 | 15200 |
| 2021-08-05 | 13.81 | $13.88 | 12011 |
| 2021-08-04 | 13.76 | $13.81 | 8015 |
| 2021-08-03 | 13.73 | $13.83 | 5100 |
| 2021-08-02 | 13.68 | $13.74 | 10446 |
| 2021-07-30 | 13.65 | $13.85 | 8410 |
| 2021-07-29 | 13.58 | $13.89 | 6238 |
| 2021-07-28 | 13.49 | $13.58 | 4100 |
| 2021-07-27 | 13.47 | $13.55 | 6000 |
| 2021-07-26 | 13.45 | $13.54 | 6147 |
| 2021-07-23 | 13.44 | $13.45 | 13708 |
| 2021-07-22 | 13.45 | $13.42 | 12819 |
| 2021-07-21 | 13.48 | $13.47 | 8413 |
| 2021-07-20 | 13.50 | $13.35 | 11912 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.12
2026-07-17
Close Price
$23.25
Vol: 35900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.29
Average
52.14
Maximum
84.94
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 58.12 | $23.25 | 35900 |
| 2026-07-16 | 61.59 | $23.63 | 57000 |
| 2026-07-15 | 59.54 | $23.29 | 64722 |
| 2026-07-14 | 57.50 | $22.97 | 41900 |
| 2026-07-13 | 58.73 | $23.11 | 102194 |
| 2026-07-10 | 58.37 | $23.05 | 78900 |
| 2026-07-09 | 58.25 | $23.03 | 51100 |
| 2026-07-08 | 55.10 | $22.50 | 57333 |
| 2026-07-07 | 61.69 | $23.29 | 163900 |
| 2026-07-06 | 60.61 | $23.10 | 49728 |
| 2026-07-02 | 65.89 | $23.67 | 202900 |
| 2026-07-01 | 68.67 | $23.95 | 46807 |
| 2026-06-30 | 65.93 | $23.39 | 42738 |
| 2026-06-29 | 66.23 | $23.42 | 78312 |
| 2026-06-26 | 67.37 | $23.54 | 369900 |
| 2026-06-25 | 63.81 | $22.82 | 85900 |
| 2026-06-24 | 60.07 | $22.17 | 159420 |
| 2026-06-23 | 67.51 | $22.90 | 186200 |
| 2026-06-22 | 62.91 | $22.13 | 198619 |
| 2026-06-18 | 56.96 | $21.34 | 253036 |
| 2026-06-17 | 56.20 | $21.25 | 145800 |
| 2026-06-16 | 55.53 | $21.17 | 55600 |
| 2026-06-15 | 52.99 | $20.87 | 76200 |
| 2026-06-12 | 59.32 | $21.46 | 203100 |
| 2026-06-11 | 51.93 | $20.66 | 237500 |
| 2026-06-10 | 48.96 | $20.39 | 164201 |
| 2026-06-09 | 48.96 | $20.39 | 111700 |
| 2026-06-08 | 51.18 | $20.60 | 97534 |
| 2026-06-05 | 52.80 | $20.75 | 42811 |
| 2026-06-04 | 50.83 | $20.55 | 72700 |
| 2026-06-03 | 50.43 | $20.51 | 20831 |
| 2026-06-02 | 60.46 | $21.38 | 224400 |
| 2026-06-01 | 43.55 | $20.00 | 21601 |
| 2026-05-29 | 49.36 | $20.40 | 32500 |
| 2026-05-28 | 53.24 | $20.63 | 12500 |
| 2026-05-27 | 53.77 | $20.66 | 11300 |
| 2026-05-26 | 54.27 | $20.69 | 17800 |
| 2026-05-22 | 50.10 | $20.41 | 19400 |
| 2026-05-21 | 50.10 | $20.41 | 10650 |
| 2026-05-20 | 52.09 | $20.54 | 19607 |
| 2026-05-19 | 48.66 | $20.31 | 10832 |
| 2026-05-18 | 51.72 | $20.51 | 28101 |
| 2026-05-15 | 52.82 | $20.58 | 12100 |
| 2026-05-14 | 58.79 | $20.93 | 13200 |
| 2026-05-13 | 59.71 | $20.98 | 31700 |
| 2026-05-12 | 60.07 | $21.00 | 12700 |
| 2026-05-11 | 61.46 | $21.08 | 11500 |
| 2026-05-08 | 67.39 | $21.40 | 17243 |
| 2026-05-07 | 64.10 | $21.08 | 21832 |
| 2026-05-06 | 63.66 | $21.04 | 14100 |
| 2026-05-05 | 65.55 | $21.14 | 10606 |
| 2026-05-04 | 62.60 | $20.86 | 28200 |
| 2026-05-01 | 62.49 | $20.85 | 11400 |
| 2026-04-30 | 61.42 | $20.75 | 15000 |
| 2026-04-29 | 62.78 | $20.83 | 22200 |
| 2026-04-28 | 69.94 | $21.22 | 13500 |
| 2026-04-27 | 66.50 | $20.85 | 23725 |
| 2026-04-24 | 64.18 | $20.63 | 8418 |
| 2026-04-23 | 62.61 | $20.49 | 6100 |
| 2026-04-22 | 63.36 | $20.53 | 10100 |
| 2026-04-21 | 63.15 | $20.51 | 20910 |
| 2026-04-20 | 66.22 | $20.68 | 19336 |
| 2026-04-17 | 64.98 | $20.55 | 24941 |
| 2026-04-16 | 62.90 | $20.34 | 18800 |
| 2026-04-15 | 63.93 | $20.40 | 18300 |
| 2026-04-14 | 67.99 | $20.63 | 15700 |
| 2026-04-13 | 67.13 | $20.53 | 50546 |
| 2026-04-10 | 69.81 | $20.68 | 70229 |
| 2026-04-09 | 71.44 | $20.77 | 42522 |
| 2026-04-08 | 72.87 | $20.85 | 32628 |
| 2026-04-07 | 70.25 | $20.48 | 54326 |
| 2026-04-06 | 67.24 | $20.11 | 40619 |
| 2026-04-02 | 67.24 | $20.11 | 24100 |
| 2026-04-01 | 68.08 | $20.16 | 92300 |
| 2026-03-31 | 65.10 | $19.80 | 35321 |
| 2026-03-30 | 62.91 | $19.56 | 50245 |
| 2026-03-27 | 60.24 | $19.29 | 25310 |
| 2026-03-26 | 62.29 | $19.42 | 26100 |
| 2026-03-25 | 63.39 | $19.49 | 26205 |
| 2026-03-24 | 64.32 | $19.55 | 66637 |
| 2026-03-23 | 63.13 | $19.41 | 65900 |
| 2026-03-20 | 60.03 | $19.07 | 144500 |
| 2026-03-19 | 56.35 | $18.71 | 48096 |
| 2026-03-18 | 55.49 | $18.63 | 59400 |
| 2026-03-17 | 55.62 | $18.64 | 63500 |
| 2026-03-16 | 55.42 | $18.62 | 73132 |
| 2026-03-13 | 50.66 | $18.17 | 63415 |
| 2026-03-12 | 48.82 | $18.01 | 84800 |
| 2026-03-11 | 50.16 | $18.13 | 76600 |
| 2026-03-10 | 52.19 | $18.31 | 97500 |
| 2026-03-09 | 47.22 | $17.87 | 104600 |
| 2026-03-06 | 45.13 | $17.70 | 42723 |
| 2026-03-05 | 46.79 | $17.86 | 37000 |
| 2026-03-04 | 49.60 | $18.12 | 60200 |
| 2026-03-03 | 46.17 | $17.83 | 35400 |
| 2026-03-02 | 45.81 | $17.80 | 30240 |
| 2026-02-27 | 40.89 | $17.41 | 28720 |
| 2026-02-26 | 49.15 | $18.17 | 24107 |
| 2026-02-25 | 48.50 | $18.12 | 79500 |
| 2026-02-24 | 45.59 | $17.90 | 28800 |
| 2026-02-23 | 45.19 | $17.87 | 27128 |
| 2026-02-20 | 51.70 | $18.41 | 26000 |
| 2026-02-19 | 52.63 | $18.48 | 43408 |
| 2026-02-18 | 51.44 | $18.38 | 83840 |
| 2026-02-17 | 53.62 | $18.55 | 32325 |
| 2026-02-13 | 58.31 | $18.89 | 23600 |
| 2026-02-12 | 53.54 | $18.47 | 67540 |
| 2026-02-11 | 57.72 | $18.75 | 200000 |
| 2026-02-10 | 58.49 | $18.80 | 60210 |
| 2026-02-09 | 61.80 | $19.01 | 28400 |
| 2026-02-06 | 61.70 | $19.00 | 69000 |
| 2026-02-05 | 63.40 | $19.11 | 128200 |
| 2026-02-04 | 61.77 | $18.93 | 34324 |
| 2026-02-03 | 57.78 | $18.53 | 24516 |
| 2026-02-02 | 57.78 | $18.53 | 114114 |
| 2026-01-30 | 53.51 | $18.14 | 46700 |
| 2026-01-29 | 51.98 | $18.01 | 31338 |
| 2026-01-28 | 48.63 | $17.74 | 29510 |
| 2026-01-27 | 52.63 | $18.05 | 43631 |
| 2026-01-26 | 52.76 | $18.06 | 30830 |
| 2026-01-23 | 54.60 | $18.20 | 59600 |
| 2026-01-22 | 59.07 | $18.52 | 80729 |
| 2026-01-21 | 60.24 | $18.60 | 62801 |
| 2026-01-20 | 52.67 | $17.92 | 17921 |
| 2026-01-16 | 61.32 | $18.45 | 79500 |
| 2026-01-15 | 58.64 | $18.23 | 52500 |
| 2026-01-14 | 57.62 | $18.15 | 125631 |
| 2026-01-13 | 54.15 | $17.89 | 19924 |
| 2026-01-12 | 57.24 | $18.07 | 25107 |
| 2026-01-09 | 59.94 | $18.22 | 96520 |
| 2026-01-08 | 61.78 | $18.32 | 133732 |
| 2026-01-07 | 49.91 | $17.51 | 35600 |
| 2026-01-06 | 53.41 | $17.69 | 33200 |
| 2026-01-05 | 53.41 | $17.69 | 75300 |
| 2026-01-02 | 48.72 | $17.43 | 16900 |
| 2025-12-31 | 56.88 | $17.82 | 13500 |
| 2025-12-30 | 56.35 | $17.79 | 17008 |
| 2025-12-29 | 63.59 | $18.08 | 18000 |
| 2025-12-26 | 61.48 | $17.95 | 45115 |
| 2025-12-24 | 63.36 | $18.02 | 9420 |
| 2025-12-23 | 63.88 | $18.04 | 20400 |
| 2025-12-22 | 68.50 | $18.21 | 25200 |
| 2025-12-19 | 74.52 | $18.41 | 88300 |
| 2025-12-18 | 76.44 | $18.47 | 41500 |
| 2025-12-17 | 76.24 | $18.45 | 26300 |
| 2025-12-16 | 76.24 | $18.45 | 26600 |
| 2025-12-15 | 76.16 | $18.44 | 43531 |
| 2025-12-12 | 75.28 | $18.34 | 25648 |
| 2025-12-11 | 75.81 | $18.36 | 40945 |
| 2025-12-10 | 73.03 | $18.05 | 53900 |
| 2025-12-09 | 70.31 | $17.79 | 15727 |
| 2025-12-08 | 70.31 | $17.79 | 11300 |
| 2025-12-05 | 70.10 | $17.77 | 12200 |
| 2025-12-04 | 72.03 | $17.85 | 26706 |
| 2025-12-03 | 70.29 | $17.67 | 28146 |
| 2025-12-02 | 66.53 | $17.33 | 9400 |
| 2025-12-01 | 67.01 | $17.35 | 9806 |
| 2025-11-28 | 65.85 | $17.25 | 9127 |
| 2025-11-26 | 65.39 | $17.21 | 27416 |
| 2025-11-25 | 65.28 | $17.20 | 42100 |
| 2025-11-24 | 61.66 | $16.89 | 17600 |
| 2025-11-21 | 59.46 | $16.72 | 24535 |
| 2025-11-20 | 57.55 | $16.58 | 17600 |
| 2025-11-19 | 54.03 | $16.34 | 11938 |
| 2025-11-18 | 54.57 | $16.37 | 11500 |
| 2025-11-17 | 54.42 | $16.36 | 17316 |
| 2025-11-14 | 62.71 | $16.80 | 20121 |
| 2025-11-13 | 64.84 | $16.90 | 79600 |
| 2025-11-12 | 59.78 | $16.51 | 22500 |
| 2025-11-11 | 58.77 | $16.44 | 10807 |
| 2025-11-10 | 56.38 | $16.28 | 11107 |
| 2025-11-07 | 54.99 | $16.19 | 11100 |
| 2025-11-06 | 55.17 | $16.20 | 18100 |
| 2025-11-05 | 58.36 | $16.37 | 37422 |
| 2025-11-04 | 55.02 | $16.14 | 36200 |
| 2025-11-03 | 54.26 | $16.09 | 131224 |
| 2025-10-31 | 46.77 | $15.65 | 483700 |
| 2025-10-30 | 46.77 | $15.65 | 5300 |
| 2025-10-29 | 47.57 | $15.70 | 15200 |
| 2025-10-28 | 50.01 | $15.85 | 8000 |
| 2025-10-27 | 50.66 | $15.89 | 16700 |
| 2025-10-24 | 51.14 | $15.92 | 12000 |
| 2025-10-23 | 47.53 | $15.69 | 10943 |
| 2025-10-22 | 47.97 | $15.72 | 10125 |
| 2025-10-21 | 44.57 | $15.51 | 5902 |
| 2025-10-20 | 44.83 | $15.53 | 10549 |
| 2025-10-17 | 37.59 | $15.12 | 10918 |
| 2025-10-16 | 37.40 | $15.11 | 13700 |
| 2025-10-15 | 49.82 | $15.97 | 9906 |
| 2025-10-14 | 51.52 | $16.06 | 9700 |
| 2025-10-13 | 45.42 | $15.75 | 9722 |
| 2025-10-10 | 42.31 | $15.61 | 26500 |
| 2025-10-09 | 46.84 | $15.86 | 17500 |
| 2025-10-08 | 47.62 | $15.90 | 16200 |
| 2025-10-07 | 48.18 | $15.93 | 16800 |
| 2025-10-06 | 49.30 | $15.99 | 24200 |
| 2025-10-03 | 47.17 | $15.88 | 10841 |
| 2025-10-02 | 44.55 | $15.75 | 13636 |
| 2025-10-01 | 47.84 | $15.94 | 16335 |
| 2025-09-30 | 50.26 | $16.07 | 11539 |
| 2025-09-29 | 50.44 | $16.08 | 11700 |
| 2025-09-26 | 56.40 | $16.38 | 13200 |
| 2025-09-25 | 55.40 | $16.32 | 13500 |
| 2025-09-24 | 56.22 | $16.36 | 15600 |
| 2025-09-23 | 57.63 | $16.43 | 19828 |
| 2025-09-22 | 58.63 | $16.48 | 24719 |
| 2025-09-19 | 61.68 | $16.63 | 123700 |
| 2025-09-18 | 62.92 | $16.69 | 27300 |
| 2025-09-17 | 57.34 | $16.28 | 20949 |
| 2025-09-16 | 55.14 | $16.14 | 11815 |
| 2025-09-15 | 57.76 | $16.27 | 9300 |
| 2025-09-12 | 60.49 | $16.40 | 9846 |
| 2025-09-11 | 65.46 | $16.62 | 12133 |
| 2025-09-10 | 63.10 | $16.44 | 12600 |
| 2025-09-09 | 61.58 | $16.33 | 7736 |
| 2025-09-08 | 65.55 | $16.50 | 13300 |
| 2025-09-05 | 65.42 | $16.49 | 11800 |
| 2025-09-04 | 68.73 | $16.63 | 13915 |
| 2025-09-03 | 64.88 | $16.31 | 20300 |
| 2025-09-02 | 68.64 | $16.46 | 19400 |
| 2025-08-29 | 70.45 | $16.53 | 21540 |
| 2025-08-28 | 68.77 | $16.38 | 7927 |
| 2025-08-27 | 68.55 | $16.36 | 12326 |
| 2025-08-26 | 68.79 | $16.37 | 13046 |
| 2025-08-25 | 67.84 | $16.28 | 12300 |
| 2025-08-22 | 68.05 | $16.29 | 45721 |
| 2025-08-21 | 63.21 | $15.86 | 12317 |
| 2025-08-20 | 64.07 | $15.90 | 21737 |
| 2025-08-19 | 63.00 | $15.81 | 29800 |
| 2025-08-18 | 63.20 | $15.82 | 15800 |
| 2025-08-15 | 61.58 | $15.68 | 13140 |
| 2025-08-14 | 64.06 | $15.81 | 15100 |
| 2025-08-13 | 67.23 | $15.97 | 16044 |
| 2025-08-12 | 64.86 | $15.74 | 89700 |
| 2025-08-11 | 56.53 | $15.10 | 14100 |
| 2025-08-08 | 55.27 | $15.02 | 20830 |
| 2025-08-07 | 54.80 | $14.99 | 19500 |
| 2025-08-06 | 58.27 | $15.17 | 24411 |
| 2025-08-05 | 57.99 | $15.15 | 108900 |
| 2025-08-04 | 55.58 | $14.98 | 20316 |
| 2025-08-01 | 54.41 | $14.90 | 77200 |
| 2025-07-31 | 52.01 | $14.74 | 37032 |
| 2025-07-30 | 52.01 | $14.74 | 29800 |
| 2025-07-29 | 52.80 | $14.79 | 19413 |
| 2025-07-28 | 52.53 | $14.77 | 16427 |
| 2025-07-25 | 52.53 | $14.77 | 17600 |
| 2025-07-24 | 52.53 | $14.77 | 21032 |
| 2025-07-23 | 57.64 | $15.13 | 16630 |
| 2025-07-22 | 56.64 | $15.04 | 27637 |
| 2025-07-21 | 55.98 | $14.98 | 17000 |
| 2025-07-18 | 55.33 | $14.92 | 37746 |
| 2025-07-17 | 56.52 | $15.01 | 21300 |
| 2025-07-16 | 55.51 | $14.91 | 27800 |
| 2025-07-15 | 54.82 | $14.84 | 34401 |
| 2025-07-14 | 58.40 | $15.13 | 21100 |
| 2025-07-11 | 57.77 | $15.06 | 44400 |
| 2025-07-10 | 58.37 | $15.11 | 37000 |
| 2025-07-09 | 60.40 | $15.28 | 64300 |
| 2025-07-08 | 57.95 | $14.98 | 40544 |
| 2025-07-07 | 64.40 | $15.49 | 75440 |
| 2025-07-03 | 57.74 | $14.73 | 41409 |
| 2025-07-02 | 54.77 | $14.45 | 348812 |
| 2025-07-01 | 48.39 | $13.93 | 150600 |
| 2025-06-30 | 46.59 | $13.80 | 73200 |
| 2025-06-27 | 43.74 | $13.60 | 1.1M |
| 2025-06-26 | 44.30 | $13.65 | 29000 |
| 2025-06-25 | 35.84 | $13.11 | 27600 |
| 2025-06-24 | 38.85 | $13.40 | 28800 |
| 2025-06-23 | 30.21 | $12.95 | 82900 |
| 2025-06-20 | 32.54 | $13.19 | 44937 |
| 2025-06-18 | 33.15 | $13.25 | 20512 |
| 2025-06-17 | 34.05 | $13.34 | 22200 |
| 2025-06-16 | 37.16 | $13.63 | 50600 |
| 2025-06-13 | 38.78 | $13.77 | 27300 |
| 2025-06-12 | 45.22 | $14.25 | 21241 |
| 2025-06-11 | 44.86 | $14.23 | 14835 |
| 2025-06-10 | 45.57 | $14.28 | 11806 |
| 2025-06-09 | 44.05 | $14.19 | 15216 |
| 2025-06-06 | 44.18 | $14.20 | 23919 |
| 2025-06-05 | 41.19 | $14.02 | 14338 |
| 2025-06-04 | 42.89 | $14.16 | 22700 |
| 2025-06-03 | 47.09 | $14.48 | 21300 |
| 2025-06-02 | 46.15 | $14.42 | 22900 |
| 2025-05-30 | 52.18 | $14.83 | 12100 |
| 2025-05-29 | 53.97 | $14.94 | 11025 |
| 2025-05-28 | 50.28 | $14.69 | 12200 |
| 2025-05-27 | 51.21 | $14.75 | 30745 |
| 2025-05-23 | 50.03 | $14.67 | 13000 |
| 2025-05-22 | 51.82 | $14.79 | 11929 |
| 2025-05-21 | 56.79 | $15.10 | 8800 |
| 2025-05-20 | 58.52 | $15.20 | 8000 |
| 2025-05-19 | 58.52 | $15.20 | 11646 |
| 2025-05-16 | 55.60 | $14.96 | 15600 |
| 2025-05-15 | 54.85 | $14.90 | 30900 |
| 2025-05-14 | 56.36 | $15.00 | 15117 |
| 2025-05-13 | 53.30 | $14.75 | 19100 |
| 2025-05-12 | 54.46 | $14.83 | 23700 |
| 2025-05-09 | 54.46 | $14.83 | 10237 |
| 2025-05-08 | 54.12 | $14.80 | 30200 |
| 2025-05-07 | 51.25 | $14.55 | 17600 |
| 2025-05-06 | 54.49 | $14.80 | 10900 |
| 2025-05-05 | 55.83 | $14.90 | 14128 |
| 2025-05-02 | 55.83 | $14.90 | 28900 |
| 2025-05-01 | 54.73 | $14.79 | 20000 |
| 2025-04-30 | 55.08 | $14.82 | 23348 |
| 2025-04-29 | 57.71 | $15.04 | 39437 |
| 2025-04-28 | 57.00 | $14.96 | 26400 |
| 2025-04-25 | 52.88 | $14.52 | 11100 |
| 2025-04-24 | 56.13 | $14.80 | 15546 |
| 2025-04-23 | 57.20 | $14.89 | 14800 |
| 2025-04-22 | 52.82 | $14.43 | 20600 |
| 2025-04-21 | 44.77 | $13.74 | 10112 |
| 2025-04-17 | 42.75 | $13.59 | 17400 |
| 2025-04-16 | 41.25 | $13.48 | 11536 |
| 2025-04-15 | 38.48 | $13.28 | 15242 |
| 2025-04-14 | 37.64 | $13.22 | 20410 |
| 2025-04-11 | 29.91 | $12.71 | 15618 |
| 2025-04-10 | 32.37 | $13.04 | 15611 |
| 2025-04-09 | 34.07 | $13.25 | 62000 |
| 2025-04-08 | 29.91 | $13.00 | 91300 |
| 2025-04-07 | 32.07 | $13.28 | 10330 |
| 2025-04-04 | 32.79 | $13.37 | 29200 |
| 2025-04-03 | 38.65 | $14.01 | 15200 |
| 2025-04-02 | 46.12 | $14.62 | 13000 |
| 2025-04-01 | 44.62 | $14.53 | 28800 |
| 2025-03-31 | 42.07 | $14.38 | 20500 |
| 2025-03-28 | 41.90 | $14.37 | 15337 |
| 2025-03-27 | 47.44 | $14.79 | 15714 |
| 2025-03-26 | 42.64 | $14.51 | 12627 |
| 2025-03-25 | 42.77 | $14.52 | 20200 |
| 2025-03-24 | 45.03 | $14.69 | 6530 |
| 2025-03-21 | 42.83 | $14.56 | 19200 |
| 2025-03-20 | 45.64 | $14.77 | 16300 |
| 2025-03-19 | 44.15 | $14.68 | 11600 |
| 2025-03-18 | 41.44 | $14.52 | 9700 |
| 2025-03-17 | 40.93 | $14.49 | 14200 |
| 2025-03-14 | 42.70 | $14.64 | 41505 |
| 2025-03-13 | 25.10 | $13.78 | 20800 |
| 2025-03-12 | 25.71 | $13.85 | 16700 |
| 2025-03-11 | 24.21 | $13.79 | 47414 |
| 2025-03-10 | 27.87 | $14.20 | 24300 |
| 2025-03-07 | 35.74 | $14.83 | 21400 |
| 2025-03-06 | 33.18 | $14.74 | 19211 |
| 2025-03-05 | 35.26 | $14.88 | 21028 |
| 2025-03-04 | 36.83 | $14.98 | 29500 |
| 2025-03-03 | 41.56 | $15.25 | 17014 |
| 2025-02-28 | 43.32 | $15.34 | 14500 |
| 2025-02-27 | 38.65 | $15.17 | 22409 |
| 2025-02-26 | 37.50 | $15.13 | 46736 |
| 2025-02-25 | 35.49 | $15.06 | 76100 |
| 2025-02-24 | 35.80 | $15.08 | 49800 |
| 2025-02-21 | 39.80 | $15.32 | 22500 |
| 2025-02-20 | 42.23 | $15.45 | 20742 |
| 2025-02-19 | 45.26 | $15.60 | 24700 |
| 2025-02-18 | 46.74 | $15.67 | 17938 |
| 2025-02-14 | 46.26 | $15.65 | 18700 |
| 2025-02-13 | 44.85 | $15.59 | 23128 |
| 2025-02-12 | 44.85 | $15.59 | 13719 |
| 2025-02-11 | 45.75 | $15.64 | 15300 |
| 2025-02-10 | 43.14 | $15.52 | 34700 |
| 2025-02-07 | 42.70 | $15.50 | 24600 |
| 2025-02-06 | 50.01 | $15.90 | 41919 |
| 2025-02-05 | 48.76 | $15.84 | 23714 |
| 2025-02-04 | 49.55 | $15.88 | 22100 |
| 2025-02-03 | 46.91 | $15.75 | 13900 |
| 2025-01-31 | 48.58 | $15.84 | 21000 |
| 2025-01-30 | 47.79 | $15.80 | 17947 |
| 2025-01-29 | 45.83 | $15.70 | 34438 |
| 2025-01-28 | 46.16 | $15.72 | 28600 |
| 2025-01-27 | 49.37 | $15.91 | 23200 |
| 2025-01-24 | 50.96 | $16.00 | 20900 |
| 2025-01-23 | 52.57 | $16.09 | 17200 |
| 2025-01-22 | 50.25 | $15.95 | 16200 |
| 2025-01-21 | 52.70 | $16.09 | 21900 |
| 2025-01-17 | 52.23 | $16.06 | 21900 |
| 2025-01-16 | 49.32 | $15.88 | 26100 |
| 2025-01-15 | 50.29 | $15.94 | 33126 |
| 2025-01-14 | 42.43 | $15.50 | 20724 |
| 2025-01-13 | 39.75 | $15.37 | 17415 |
| 2025-01-10 | 40.86 | $15.45 | 20300 |
| 2025-01-08 | 48.03 | $15.90 | 19600 |
| 2025-01-07 | 48.75 | $15.94 | 14933 |
| 2025-01-06 | 51.90 | $16.11 | 29000 |
| 2025-01-03 | 51.37 | $16.08 | 30901 |
| 2025-01-02 | 55.41 | $16.29 | 19539 |
| 2024-12-31 | 55.41 | $16.29 | 14308 |
| 2024-12-30 | 57.15 | $16.38 | 9400 |
| 2024-12-27 | 59.30 | $16.49 | 10905 |
| 2024-12-26 | 65.50 | $16.78 | 7900 |
| 2024-12-24 | 59.87 | $16.37 | 4344 |
| 2024-12-23 | 59.87 | $16.37 | 61029 |
| 2024-12-20 | 59.87 | $16.37 | 21110 |
| 2024-12-19 | 60.28 | $16.39 | 11145 |
| 2024-12-18 | 60.02 | $16.37 | 16449 |
| 2024-12-17 | 71.38 | $16.88 | 24600 |
| 2024-12-16 | 72.92 | $16.94 | 17403 |
| 2024-12-13 | 70.61 | $16.71 | 16400 |
| 2024-12-12 | 74.00 | $16.84 | 18412 |
| 2024-12-11 | 74.00 | $16.84 | 25714 |
| 2024-12-10 | 74.75 | $16.87 | 31731 |
| 2024-12-09 | 75.48 | $16.90 | 39500 |
| 2024-12-06 | 75.09 | $16.85 | 16028 |
| 2024-12-05 | 77.62 | $16.96 | 33720 |
| 2024-12-04 | 77.09 | $16.88 | 25800 |
| 2024-12-03 | 76.56 | $16.80 | 37600 |
| 2024-12-02 | 75.34 | $16.62 | 18865 |
| 2024-11-29 | 72.20 | $16.21 | 9800 |
| 2024-11-27 | 73.72 | $16.28 | 12500 |
| 2024-11-26 | 75.67 | $16.37 | 20206 |
| 2024-11-25 | 76.31 | $16.40 | 53349 |
| 2024-11-22 | 74.24 | $16.10 | 41217 |
| 2024-11-21 | 70.32 | $15.62 | 27011 |
| 2024-11-20 | 63.08 | $14.97 | 37741 |
| 2024-11-19 | 66.14 | $15.10 | 37915 |
| 2024-11-18 | 62.55 | $14.83 | 63000 |
| 2024-11-15 | 72.89 | $15.21 | 21200 |
| 2024-11-14 | 70.31 | $15.00 | 14114 |
| 2024-11-13 | 67.52 | $14.80 | 27325 |
| 2024-11-12 | 63.44 | $14.55 | 36100 |
| 2024-11-11 | 62.54 | $14.50 | 78900 |
| 2024-11-08 | 60.72 | $14.40 | 118600 |
| 2024-11-07 | 61.86 | $14.44 | 13002 |
| 2024-11-06 | 61.17 | $14.40 | 81539 |
| 2024-11-05 | 53.02 | $14.00 | 40640 |
| 2024-11-04 | 54.37 | $14.05 | 42528 |
| 2024-11-01 | 53.92 | $14.03 | 4400 |
| 2024-10-31 | 56.56 | $14.13 | 4119 |
| 2024-10-30 | 54.88 | $14.05 | 13528 |
| 2024-10-29 | 56.43 | $14.11 | 16327 |
| 2024-10-28 | 58.26 | $14.18 | 17000 |
| 2024-10-25 | 57.13 | $14.12 | 18119 |
| 2024-10-24 | 56.95 | $14.11 | 20312 |
| 2024-10-23 | 55.49 | $14.03 | 18036 |
| 2024-10-22 | 58.05 | $14.14 | 2226 |
| 2024-10-21 | 52.57 | $13.85 | 5200 |
| 2024-10-18 | 61.84 | $14.20 | 6400 |
| 2024-10-17 | 61.47 | $14.18 | 3500 |
| 2024-10-16 | 61.47 | $14.18 | 4945 |
| 2024-10-15 | 57.79 | $13.98 | 2200 |
| 2024-10-14 | 59.97 | $14.06 | 1900 |
| 2024-10-11 | 62.48 | $14.15 | 18133 |
| 2024-10-10 | 63.32 | $14.18 | 1130 |
| 2024-10-09 | 62.03 | $14.10 | 6931 |
| 2024-10-08 | 60.37 | $14.00 | 8700 |
| 2024-10-07 | 56.77 | $13.80 | 5100 |
| 2024-10-04 | 63.32 | $14.04 | 2230 |
| 2024-10-03 | 64.20 | $14.07 | 3927 |
| 2024-10-02 | 63.23 | $14.01 | 3000 |
| 2024-10-01 | 64.90 | $14.07 | 1200 |
| 2024-09-30 | 67.73 | $14.17 | 3320 |
| 2024-09-27 | 66.77 | $14.10 | 1644 |
| 2024-09-26 | 66.77 | $14.10 | 3900 |
| 2024-09-25 | 66.64 | $14.09 | 2000 |
| 2024-09-24 | 65.76 | $14.02 | 5441 |
| 2024-09-23 | 65.64 | $14.01 | 11600 |
| 2024-09-20 | 64.42 | $13.91 | 18700 |
| 2024-09-19 | 63.31 | $13.82 | 5040 |
| 2024-09-18 | 62.31 | $13.74 | 8400 |
| 2024-09-17 | 58.88 | $13.48 | 3000 |
| 2024-09-16 | 60.49 | $13.56 | 4500 |
| 2024-09-13 | 59.70 | $13.50 | 2826 |
| 2024-09-12 | 58.12 | $13.38 | 21046 |
| 2024-09-11 | 59.41 | $13.45 | 3705 |
| 2024-09-10 | 56.80 | $13.25 | 3304 |
| 2024-09-09 | 56.13 | $13.20 | 2800 |
| 2024-09-06 | 58.55 | $13.34 | 5000 |
| 2024-09-05 | 58.06 | $13.30 | 14300 |
| 2024-09-04 | 59.91 | $13.41 | 6009 |
| 2024-09-03 | 65.89 | $13.74 | 14202 |
| 2024-08-30 | 62.20 | $13.40 | 7344 |
| 2024-08-29 | 61.50 | $13.34 | 23100 |
| 2024-08-28 | 61.68 | $13.35 | 7102 |
| 2024-08-27 | 62.37 | $13.39 | 3100 |
| 2024-08-26 | 61.76 | $13.33 | 52818 |
| 2024-08-23 | 64.08 | $13.47 | 13700 |
| 2024-08-22 | 61.84 | $13.24 | 2300 |
| 2024-08-21 | 59.32 | $13.00 | 3148 |
| 2024-08-20 | 58.79 | $12.95 | 7900 |
| 2024-08-19 | 62.39 | $13.18 | 57443 |
| 2024-08-16 | 59.52 | $12.90 | 99000 |
| 2024-08-15 | 58.33 | $12.79 | 2612 |
| 2024-08-14 | 55.99 | $12.58 | 3845 |
| 2024-08-13 | 49.29 | $12.06 | 1700 |
| 2024-08-12 | 51.44 | $12.21 | 9800 |
| 2024-08-09 | 56.25 | $12.52 | 7800 |
| 2024-08-08 | 60.22 | $12.75 | 345 |
| 2024-08-07 | 53.27 | $12.24 | 4500 |
| 2024-08-06 | 53.44 | $12.25 | 47736 |
| 2024-08-05 | 53.30 | $12.24 | 2349 |
| 2024-08-02 | 56.82 | $12.45 | 2800 |
| 2024-08-01 | 64.11 | $12.83 | 3400 |
| 2024-07-31 | 66.46 | $12.94 | 6700 |
| 2024-07-30 | 66.24 | $12.92 | 29500 |
| 2024-07-29 | 66.04 | $12.90 | 4226 |
| 2024-07-26 | 69.87 | $13.09 | 4700 |
| 2024-07-25 | 69.69 | $13.07 | 12334 |
| 2024-07-24 | 63.28 | $12.44 | 2100 |
| 2024-07-23 | 63.28 | $12.44 | 11200 |
| 2024-07-22 | 62.02 | $12.33 | 24236 |
| 2024-07-19 | 61.90 | $12.32 | 1749 |
| 2024-07-18 | 60.44 | $12.19 | 1600 |
| 2024-07-17 | 65.99 | $12.49 | 6614 |
| 2024-07-16 | 62.14 | $12.14 | 13500 |
| 2024-07-15 | 59.13 | $11.90 | 9319 |
| 2024-07-12 | 56.38 | $11.70 | 4300 |
| 2024-07-11 | 50.90 | $11.35 | 6500 |
| 2024-07-10 | 47.30 | $11.15 | 7522 |
| 2024-07-09 | 45.98 | $11.08 | 4800 |
| 2024-07-08 | 47.10 | $11.15 | 1200 |
| 2024-07-05 | 49.38 | $11.29 | 4500 |
| 2024-07-03 | 49.54 | $11.30 | 1045 |
| 2024-07-02 | 48.74 | $11.25 | 4543 |
| 2024-07-01 | 51.05 | $11.40 | 1000 |
| 2024-06-28 | 53.80 | $11.57 | 9017 |
| 2024-06-27 | 52.81 | $11.50 | 4214 |
| 2024-06-26 | 53.59 | $11.55 | 3000 |
| 2024-06-25 | 51.54 | $11.40 | 1520 |
| 2024-06-24 | 50.72 | $11.34 | 1300 |
| 2024-06-21 | 52.27 | $11.45 | 12230 |
| 2024-06-20 | 51.24 | $11.37 | 3500 |
| 2024-06-18 | 50.61 | $11.32 | 2700 |
| 2024-06-17 | 50.36 | $11.30 | 2100 |
| 2024-06-14 | 55.60 | $11.70 | 5242 |
| 2024-06-13 | 49.34 | $11.20 | 500 |
| 2024-06-12 | 46.47 | $11.00 | 920 |
| 2024-06-11 | 45.15 | $10.91 | 12100 |
| 2024-06-10 | 48.86 | $11.20 | 32239 |
| 2024-06-07 | 49.66 | $11.26 | 1000 |
| 2024-06-06 | 48.45 | $11.17 | 1442 |
| 2024-06-05 | 47.11 | $11.07 | 41400 |
| 2024-06-04 | 44.94 | $10.91 | 2038 |
| 2024-06-03 | 49.00 | $11.25 | 1946 |
| 2024-05-31 | 54.35 | $11.64 | 2700 |
| 2024-05-30 | 50.11 | $11.32 | 7400 |
| 2024-05-29 | 53.98 | $11.58 | 26735 |
| 2024-05-28 | 50.79 | $11.35 | 1946 |
| 2024-05-24 | 50.07 | $11.30 | 1300 |
| 2024-05-23 | 51.35 | $11.39 | 5324 |
| 2024-05-22 | 47.98 | $11.15 | 4122 |
| 2024-05-21 | 51.66 | $11.41 | 1600 |
| 2024-05-20 | 51.66 | $11.41 | 1300 |
| 2024-05-17 | 51.66 | $11.41 | 1700 |
| 2024-05-16 | 52.86 | $11.50 | 3132 |
| 2024-05-15 | 55.74 | $11.71 | 2349 |
| 2024-05-14 | 47.46 | $11.07 | 5700 |
| 2024-05-13 | 47.46 | $11.07 | 28604 |
| 2024-05-10 | 50.53 | $11.30 | 4800 |
| 2024-05-09 | 54.92 | $11.60 | 3700 |
| 2024-05-08 | 53.78 | $11.51 | 3134 |
| 2024-05-07 | 50.59 | $11.27 | 5500 |
| 2024-05-06 | 45.87 | $10.95 | 7200 |
| 2024-05-03 | 44.78 | $10.88 | 10714 |
| 2024-05-02 | 46.30 | $11.00 | 1100 |
| 2024-05-01 | 43.40 | $10.81 | 4600 |
| 2024-04-30 | 45.75 | $11.00 | 3504 |
| 2024-04-29 | 35.02 | $10.39 | 3035 |
| 2024-04-26 | 34.41 | $10.36 | 4314 |
| 2024-04-25 | 35.68 | $10.48 | 1700 |
| 2024-04-24 | 38.72 | $10.75 | 3300 |
| 2024-04-23 | 39.43 | $10.81 | 4800 |
| 2024-04-22 | 34.07 | $10.53 | 8400 |
| 2024-04-19 | 39.25 | $10.97 | 6800 |
| 2024-04-18 | 32.85 | $10.68 | 6700 |
| 2024-04-17 | 35.03 | $10.86 | 17600 |
| 2024-04-16 | 33.40 | $10.79 | 2232 |
| 2024-04-15 | 35.84 | $10.99 | 17400 |
| 2024-04-12 | 32.57 | $10.85 | 5400 |
| 2024-04-11 | 35.25 | $11.07 | 14322 |
| 2024-04-10 | 35.38 | $11.08 | 6812 |
| 2024-04-09 | 42.97 | $11.60 | 2700 |
| 2024-04-08 | 45.46 | $11.74 | 11700 |
| 2024-04-05 | 45.24 | $11.73 | 6712 |
| 2024-04-04 | 46.47 | $11.80 | 2002 |
| 2024-04-03 | 44.85 | $11.72 | 9537 |
| 2024-04-02 | 48.88 | $11.95 | 6519 |
| 2024-04-01 | 53.67 | $12.19 | 9540 |
| 2024-03-28 | 52.94 | $12.15 | 6100 |
| 2024-03-27 | 52.94 | $12.15 | 27609 |
| 2024-03-26 | 49.34 | $11.95 | 16800 |
| 2024-03-25 | 54.27 | $12.20 | 30300 |
| 2024-03-22 | 54.09 | $12.19 | 30900 |
| 2024-03-21 | 56.34 | $12.30 | 44528 |
| 2024-03-20 | 54.71 | $12.20 | 24400 |
| 2024-03-19 | 54.71 | $12.20 | 161216 |
| 2024-03-18 | 54.71 | $12.20 | 221141 |
| 2024-03-15 | 55.60 | $12.25 | 264600 |
| 2024-03-14 | 57.00 | $12.33 | 185600 |
| 2024-03-13 | 62.21 | $12.61 | 165300 |
| 2024-03-12 | 56.71 | $12.20 | 21625 |
| 2024-03-11 | 62.40 | $12.47 | 56537 |
| 2024-03-08 | 58.76 | $12.22 | 49800 |
| 2024-03-07 | 56.17 | $12.06 | 25536 |
| 2024-03-06 | 54.83 | $11.98 | 73600 |
| 2024-03-05 | 54.17 | $11.94 | 17603 |
| 2024-03-04 | 52.84 | $11.86 | 37200 |
| 2024-03-01 | 47.24 | $11.55 | 18100 |
| 2024-02-29 | 49.21 | $11.66 | 9600 |
| 2024-02-28 | 48.47 | $11.62 | 6115 |
| 2024-02-27 | 54.96 | $11.96 | 6100 |
| 2024-02-26 | 56.66 | $12.04 | 9900 |
| 2024-02-23 | 57.29 | $12.07 | 11700 |
| 2024-02-22 | 55.40 | $11.95 | 4900 |
| 2024-02-21 | 56.79 | $12.02 | 9244 |
| 2024-02-20 | 56.64 | $12.01 | 32600 |
| 2024-02-16 | 51.80 | $11.70 | 14623 |
| 2024-02-15 | 50.61 | $11.63 | 7612 |
| 2024-02-14 | 44.92 | $11.32 | 5500 |
| 2024-02-13 | 42.06 | $11.18 | 8400 |
| 2024-02-12 | 47.98 | $11.53 | 38800 |
| 2024-02-09 | 49.70 | $11.62 | 3307 |
| 2024-02-08 | 48.93 | $11.58 | 4608 |
| 2024-02-07 | 57.24 | $11.98 | 39017 |
| 2024-02-06 | 65.12 | $12.28 | 4424 |
| 2024-02-05 | 67.17 | $12.35 | 7028 |
| 2024-02-02 | 68.64 | $12.40 | 3900 |
| 2024-02-01 | 67.14 | $12.29 | 29400 |
| 2024-01-31 | 64.97 | $12.14 | 11600 |
| 2024-01-30 | 74.29 | $12.44 | 16118 |
| 2024-01-29 | 72.68 | $12.31 | 10900 |
| 2024-01-26 | 70.80 | $12.17 | 4142 |
| 2024-01-25 | 66.24 | $11.88 | 4600 |
| 2024-01-24 | 66.58 | $11.89 | 4123 |
| 2024-01-23 | 61.72 | $11.63 | 6000 |
| 2024-01-22 | 65.56 | $11.74 | 5513 |
| 2024-01-19 | 60.22 | $11.49 | 9900 |
| 2024-01-18 | 63.20 | $11.57 | 1418 |
| 2024-01-17 | 62.76 | $11.55 | 2443 |
| 2024-01-16 | 62.76 | $11.55 | 9300 |
| 2024-01-12 | 59.98 | $11.42 | 8407 |
| 2024-01-11 | 60.98 | $11.45 | 5727 |
| 2024-01-10 | 63.67 | $11.53 | 9400 |
| 2024-01-09 | 63.09 | $11.50 | 9533 |
| 2024-01-08 | 63.73 | $11.52 | 3100 |
| 2024-01-05 | 63.73 | $11.52 | 11724 |
| 2024-01-04 | 63.73 | $11.52 | 13604 |
| 2024-01-03 | 64.29 | $11.54 | 6100 |
| 2024-01-02 | 64.56 | $11.55 | 21441 |
| 2023-12-29 | 68.98 | $11.71 | 2600 |
| 2023-12-28 | 68.73 | $11.69 | 3400 |
| 2023-12-27 | 66.93 | $11.55 | 13602 |
| 2023-12-26 | 66.27 | $11.50 | 18036 |
| 2023-12-22 | 64.94 | $11.40 | 8336 |
| 2023-12-21 | 67.46 | $11.50 | 400 |
| 2023-12-20 | 67.46 | $11.50 | 5900 |
| 2023-12-19 | 66.76 | $11.44 | 22009 |
| 2023-12-18 | 66.07 | $11.38 | 16819 |
| 2023-12-15 | 64.91 | $11.28 | 13900 |
| 2023-12-14 | 62.86 | $11.11 | 51947 |
| 2023-12-13 | 60.55 | $10.93 | 51229 |
| 2023-12-12 | 58.78 | $10.80 | 4400 |
| 2023-12-11 | 64.94 | $11.09 | 3613 |
| 2023-12-08 | 62.49 | $10.90 | 9800 |
| 2023-12-07 | 60.28 | $10.74 | 3500 |
| 2023-12-06 | 58.68 | $10.63 | 4221 |
| 2023-12-05 | 57.36 | $10.54 | 1700 |
| 2023-12-04 | 54.08 | $10.33 | 4826 |
| 2023-12-01 | 56.03 | $10.43 | 34721 |
| 2023-11-30 | 59.92 | $10.62 | 5900 |
| 2023-11-29 | 62.75 | $10.75 | 5300 |
| 2023-11-28 | 62.75 | $10.75 | 14102 |
| 2023-11-27 | 61.36 | $10.64 | 6200 |
| 2023-11-24 | 63.20 | $10.73 | 14243 |
| 2023-11-22 | 65.91 | $10.86 | 2100 |
| 2023-11-21 | 65.26 | $10.80 | 6100 |
| 2023-11-20 | 69.48 | $11.00 | 13900 |
| 2023-11-17 | 69.48 | $11.00 | 5100 |
| 2023-11-16 | 71.14 | $11.08 | 2619 |
| 2023-11-15 | 71.75 | $11.11 | 5200 |
| 2023-11-14 | 73.76 | $11.21 | 26500 |
| 2023-11-13 | 69.08 | $10.64 | 8300 |
| 2023-11-10 | 66.59 | $10.39 | 18800 |
| 2023-11-09 | 57.18 | $9.67 | 6602 |
| 2023-11-08 | 53.74 | $9.47 | 6500 |
| 2023-11-07 | 45.65 | $9.08 | 61708 |
| 2023-11-06 | 44.71 | $9.04 | 833 |
| 2023-11-03 | 50.30 | $9.31 | 8100 |
| 2023-11-02 | 47.04 | $9.17 | 1129 |
| 2023-11-01 | 47.04 | $9.17 | 300 |
| 2023-10-31 | 37.84 | $8.82 | 74434 |
| 2023-10-30 | 37.84 | $8.82 | 6700 |
| 2023-10-27 | 38.71 | $8.87 | 1700 |
| 2023-10-26 | 38.44 | $8.86 | 504 |
| 2023-10-25 | 39.09 | $8.90 | 7019 |
| 2023-10-24 | 26.38 | $8.47 | 2700 |
| 2023-10-23 | 35.78 | $9.04 | 3930 |
| 2023-10-20 | 38.28 | $9.15 | 3600 |
| 2023-10-19 | 35.96 | $9.09 | 500 |
| 2023-10-18 | 33.18 | $9.02 | 1500 |
| 2023-10-17 | 33.18 | $9.02 | 20600 |
| 2023-10-16 | 35.15 | $9.12 | 5000 |
| 2023-10-13 | 35.96 | $9.16 | 817 |
| 2023-10-12 | 37.39 | $9.23 | 1500 |
| 2023-10-11 | 34.19 | $9.14 | 7100 |
| 2023-10-10 | 34.94 | $9.18 | 1607 |
| 2023-10-09 | 37.29 | $9.30 | 909 |
| 2023-10-06 | 36.62 | $9.28 | 350 |
| 2023-10-05 | 36.62 | $9.28 | 27400 |
| 2023-10-04 | 32.70 | $9.16 | 12241 |
| 2023-10-03 | 32.70 | $9.16 | 5600 |
| 2023-10-02 | 38.63 | $9.49 | 1000 |
| 2023-09-29 | 40.98 | $9.60 | 1610 |
| 2023-09-28 | 33.65 | $9.39 | 600 |
| 2023-09-27 | 32.51 | $9.36 | 3342 |
| 2023-09-26 | 33.99 | $9.44 | 24700 |
| 2023-09-25 | 36.55 | $9.57 | 8000 |
| 2023-09-22 | 40.82 | $9.76 | 445 |
| 2023-09-21 | 39.76 | $9.73 | 8111 |
| 2023-09-20 | 43.99 | $9.90 | 10408 |
| 2023-09-19 | 45.34 | $9.95 | 16700 |
| 2023-09-18 | 51.99 | $10.17 | 4115 |
| 2023-09-15 | 54.04 | $10.23 | 23835 |
| 2023-09-14 | 51.30 | $10.14 | 9141 |
| 2023-09-13 | 48.37 | $10.05 | 4900 |
| 2023-09-12 | 50.62 | $10.12 | 8400 |
| 2023-09-11 | 57.10 | $10.30 | 4800 |
| 2023-09-08 | 57.49 | $10.31 | 2640 |
| 2023-09-07 | 57.49 | $10.31 | 1800 |
| 2023-09-06 | 61.25 | $10.41 | 1700 |
| 2023-09-05 | 63.22 | $10.46 | 3546 |
| 2023-09-01 | 62.99 | $10.45 | 2447 |
| 2023-08-31 | 61.18 | $10.37 | 2421 |
| 2023-08-30 | 60.96 | $10.36 | 3301 |
| 2023-08-29 | 65.69 | $10.49 | 2509 |
| 2023-08-28 | 62.03 | $10.32 | 14700 |
| 2023-08-25 | 60.37 | $10.25 | 8048 |
| 2023-08-24 | 61.09 | $10.27 | 1100 |
| 2023-08-23 | 62.52 | $10.31 | 3100 |
| 2023-08-22 | 59.12 | $10.16 | 7229 |
| 2023-08-21 | 59.12 | $10.16 | 1900 |
| 2023-08-18 | 58.90 | $10.15 | 900 |
| 2023-08-17 | 61.46 | $10.23 | 1134 |
| 2023-08-16 | 58.92 | $10.11 | 15600 |
| 2023-08-15 | 60.17 | $10.15 | 3325 |
| 2023-08-14 | 60.48 | $10.16 | 3600 |
| 2023-08-11 | 59.90 | $10.13 | 1639 |
| 2023-08-10 | 59.33 | $10.10 | 2100 |
| 2023-08-09 | 62.12 | $10.20 | 1900 |
| 2023-08-08 | 63.54 | $10.25 | 4800 |
| 2023-08-07 | 64.66 | $10.29 | 2200 |
| 2023-08-04 | 64.66 | $10.29 | 2922 |
| 2023-08-03 | 63.04 | $10.18 | 4231 |
| 2023-08-02 | 62.89 | $10.17 | 6300 |
| 2023-08-01 | 64.35 | $10.23 | 16141 |
| 2023-07-31 | 65.31 | $10.27 | 9709 |
| 2023-07-28 | 63.36 | $10.12 | 4815 |
| 2023-07-27 | 70.92 | $10.42 | 4800 |
| 2023-07-26 | 70.01 | $10.34 | 3900 |
| 2023-07-25 | 67.09 | $10.10 | 6944 |
| 2023-07-24 | 65.63 | $9.99 | 4300 |
| 2023-07-21 | 63.84 | $9.86 | 4400 |
| 2023-07-20 | 68.28 | $10.03 | 9700 |
| 2023-07-19 | 67.52 | $9.97 | 15800 |
| 2023-07-18 | 61.39 | $9.55 | 6300 |
| 2023-07-17 | 54.60 | $9.20 | 2500 |
| 2023-07-14 | 53.50 | $9.15 | 2700 |
| 2023-07-13 | 59.89 | $9.38 | 4900 |
| 2023-07-12 | 59.08 | $9.34 | 7600 |
| 2023-07-11 | 50.85 | $8.99 | 5427 |
| 2023-07-10 | 49.76 | $8.95 | 5900 |
| 2023-07-07 | 50.83 | $8.99 | 1600 |
| 2023-07-06 | 55.70 | $9.16 | 5800 |
| 2023-07-05 | 53.72 | $9.08 | 7126 |
| 2023-07-03 | 53.47 | $9.07 | 4000 |
| 2023-06-30 | 47.63 | $8.85 | 9601 |
| 2023-06-29 | 44.94 | $8.76 | 1500 |
| 2023-06-28 | 44.64 | $8.75 | 12100 |
| 2023-06-27 | 47.07 | $8.85 | 10600 |
| 2023-06-26 | 48.07 | $8.89 | 2100 |
| 2023-06-23 | 44.13 | $8.75 | 28711 |
| 2023-06-22 | 47.56 | $8.89 | 17506 |
| 2023-06-21 | 47.81 | $8.90 | 7106 |
| 2023-06-20 | 47.81 | $8.90 | 6133 |
| 2023-06-16 | 47.56 | $8.89 | 18800 |
| 2023-06-15 | 44.26 | $8.76 | 3013 |
| 2023-06-14 | 41.84 | $8.67 | 2000 |
| 2023-06-13 | 46.05 | $8.87 | 2800 |
| 2023-06-12 | 44.46 | $8.81 | 3502 |
| 2023-06-09 | 44.20 | $8.80 | 19442 |
| 2023-06-08 | 43.95 | $8.79 | 3026 |
| 2023-06-07 | 43.47 | $8.77 | 5306 |
| 2023-06-06 | 41.07 | $8.67 | 5816 |
| 2023-06-05 | 42.44 | $8.75 | 5837 |
| 2023-06-02 | 41.27 | $8.70 | 10506 |
| 2023-06-01 | 37.17 | $8.53 | 3700 |
| 2023-05-31 | 36.68 | $8.51 | 10313 |
| 2023-05-30 | 37.96 | $8.60 | 2239 |
| 2023-05-26 | 37.03 | $8.56 | 400 |
| 2023-05-25 | 35.43 | $8.49 | 5500 |
| 2023-05-24 | 35.93 | $8.53 | 85400 |
| 2023-05-23 | 28.04 | $8.20 | 9805 |
| 2023-05-22 | 26.74 | $8.15 | 9900 |
| 2023-05-19 | 26.92 | $8.17 | 15500 |
| 2023-05-18 | 23.14 | $8.02 | 6441 |
| 2023-05-17 | 15.69 | $7.75 | 20800 |
| 2023-05-16 | 15.74 | $7.76 | 13000 |
| 2023-05-15 | 16.72 | $7.94 | 3700 |
| 2023-05-12 | 16.17 | $7.92 | 9131 |
| 2023-05-11 | 14.29 | $7.85 | 6311 |
| 2023-05-10 | 14.92 | $7.99 | 12400 |
| 2023-05-09 | 15.06 | $8.02 | 28600 |
| 2023-05-08 | 16.98 | $8.41 | 8100 |
| 2023-05-05 | 19.06 | $8.76 | 11500 |
| 2023-05-04 | 19.06 | $8.76 | 24100 |
| 2023-05-03 | 26.47 | $9.65 | 3400 |
| 2023-05-02 | 28.24 | $9.80 | 5815 |
| 2023-05-01 | 32.01 | $10.08 | 5700 |
| 2023-04-28 | 32.01 | $10.08 | 4143 |
| 2023-04-27 | 28.63 | $9.97 | 8026 |
| 2023-04-26 | 24.75 | $9.85 | 23635 |
| 2023-04-25 | 31.36 | $10.34 | 2331 |
| 2023-04-24 | 33.62 | $10.47 | 1500 |
| 2023-04-21 | 33.80 | $10.48 | 5215 |
| 2023-04-20 | 35.98 | $10.60 | 15100 |
| 2023-04-19 | 36.54 | $10.63 | 20700 |
| 2023-04-18 | 35.59 | $10.60 | 6700 |
| 2023-04-17 | 37.55 | $10.71 | 5810 |
| 2023-04-14 | 37.25 | $10.70 | 4534 |
| 2023-04-13 | 37.25 | $10.70 | 3500 |
| 2023-04-12 | 36.98 | $10.69 | 2623 |
| 2023-04-11 | 33.42 | $10.56 | 1500 |
| 2023-04-10 | 33.42 | $10.56 | 2812 |
| 2023-04-06 | 34.64 | $10.65 | 8233 |
| 2023-04-05 | 32.82 | $10.58 | 4230 |
| 2023-04-04 | 32.31 | $10.56 | 18100 |
| 2023-04-03 | 33.03 | $10.62 | 3700 |
| 2023-03-31 | 32.79 | $10.61 | 18714 |
| 2023-03-30 | 33.35 | $10.66 | 12800 |
| 2023-03-29 | 35.77 | $10.87 | 10814 |
| 2023-03-28 | 35.56 | $10.86 | 6603 |
| 2023-03-27 | 35.56 | $10.86 | 2928 |
| 2023-03-24 | 34.79 | $10.82 | 6000 |
| 2023-03-23 | 35.92 | $10.93 | 9300 |
| 2023-03-22 | 36.85 | $11.02 | 9500 |
| 2023-03-21 | 37.46 | $11.08 | 5937 |
| 2023-03-20 | 34.34 | $10.90 | 1800 |
| 2023-03-17 | 31.64 | $10.75 | 21825 |
| 2023-03-16 | 34.71 | $11.09 | 9800 |
| 2023-03-15 | 29.13 | $10.80 | 28742 |
| 2023-03-14 | 29.71 | $10.87 | 7839 |
| 2023-03-13 | 25.24 | $10.65 | 21684 |
| 2023-03-10 | 34.92 | $11.66 | 39100 |
| 2023-03-09 | 40.13 | $12.02 | 16734 |
| 2023-03-08 | 46.98 | $12.39 | 5800 |
| 2023-03-07 | 46.03 | $12.35 | 2500 |
| 2023-03-06 | 48.28 | $12.46 | 7700 |
| 2023-03-03 | 46.48 | $12.38 | 7500 |
| 2023-03-02 | 46.87 | $12.40 | 3009 |
| 2023-03-01 | 46.01 | $12.36 | 7600 |
| 2023-02-28 | 48.23 | $12.48 | 6600 |
| 2023-02-27 | 49.55 | $12.55 | 4100 |
| 2023-02-24 | 49.55 | $12.55 | 7200 |
| 2023-02-23 | 53.13 | $12.74 | 3201 |
| 2023-02-22 | 52.79 | $12.72 | 1000 |
| 2023-02-21 | 51.27 | $12.63 | 4000 |
| 2023-02-17 | 54.02 | $12.78 | 3400 |
| 2023-02-16 | 49.95 | $12.54 | 33400 |
| 2023-02-15 | 47.94 | $12.43 | 25700 |
| 2023-02-14 | 51.89 | $12.65 | 1100 |
| 2023-02-13 | 55.66 | $12.84 | 3100 |
| 2023-02-10 | 56.89 | $12.90 | 2028 |
| 2023-02-09 | 55.32 | $12.80 | 3331 |
| 2023-02-08 | 57.31 | $12.90 | 2228 |
| 2023-02-07 | 57.16 | $12.89 | 12124 |
| 2023-02-06 | 54.34 | $12.70 | 4316 |
| 2023-02-03 | 51.80 | $12.54 | 14445 |
| 2023-02-02 | 51.32 | $12.51 | 16134 |
| 2023-02-01 | 50.37 | $12.45 | 4840 |
| 2023-01-31 | 49.75 | $12.41 | 14511 |
| 2023-01-30 | 51.11 | $12.50 | 7703 |
| 2023-01-27 | 53.42 | $12.65 | 1441 |
| 2023-01-26 | 54.20 | $12.70 | 4100 |
| 2023-01-25 | 50.95 | $12.46 | 6243 |
| 2023-01-24 | 53.03 | $12.60 | 9900 |
| 2023-01-23 | 47.98 | $12.25 | 2744 |
| 2023-01-20 | 48.41 | $12.28 | 7000 |
| 2023-01-19 | 49.52 | $12.36 | 2300 |
| 2023-01-18 | 45.67 | $12.10 | 6737 |
| 2023-01-17 | 49.23 | $12.36 | 938 |
| 2023-01-13 | 52.05 | $12.55 | 1104 |
| 2023-01-12 | 49.90 | $12.40 | 6400 |
| 2023-01-11 | 45.41 | $12.11 | 4904 |
| 2023-01-10 | 45.25 | $12.10 | 1018 |
| 2023-01-09 | 45.89 | $12.15 | 1600 |
| 2023-01-06 | 44.70 | $12.07 | 5642 |
| 2023-01-05 | 39.64 | $11.75 | 5500 |
| 2023-01-04 | 39.85 | $11.77 | 21325 |
| 2023-01-03 | 40.59 | $11.84 | 7300 |
| 2022-12-30 | 42.62 | $12.03 | 10400 |
| 2022-12-29 | 37.80 | $11.72 | 3600 |
| 2022-12-28 | 37.64 | $11.71 | 3900 |
| 2022-12-27 | 38.20 | $11.77 | 3717 |
| 2022-12-23 | 38.05 | $11.76 | 4128 |
| 2022-12-22 | 37.20 | $11.70 | 17500 |
| 2022-12-21 | 37.20 | $11.70 | 7400 |
| 2022-12-20 | 32.32 | $11.35 | 84700 |
| 2022-12-19 | 32.66 | $11.40 | 87439 |
| 2022-12-16 | 34.11 | $11.61 | 104800 |
| 2022-12-15 | 35.62 | $11.82 | 98600 |
| 2022-12-14 | 38.21 | $12.16 | 106042 |
| 2022-12-13 | 44.45 | $12.85 | 14641 |
| 2022-12-12 | 46.87 | $13.08 | 3500 |
| 2022-12-09 | 42.19 | $12.72 | 6839 |
| 2022-12-08 | 43.19 | $12.82 | 6100 |
| 2022-12-07 | 43.39 | $12.84 | 13326 |
| 2022-12-06 | 40.56 | $12.62 | 18433 |
| 2022-12-05 | 44.18 | $13.00 | 15200 |
| 2022-12-02 | 57.18 | $14.02 | 12012 |
| 2022-12-01 | 63.25 | $14.37 | 6929 |
| 2022-11-30 | 66.51 | $14.54 | 13300 |
| 2022-11-29 | 65.52 | $14.44 | 2132 |
| 2022-11-28 | 63.68 | $14.26 | 8700 |
| 2022-11-25 | 66.49 | $14.41 | 721 |
| 2022-11-23 | 66.39 | $14.40 | 10500 |
| 2022-11-22 | 67.47 | $14.46 | 16000 |
| 2022-11-21 | 63.11 | $14.00 | 4300 |
| 2022-11-18 | 60.83 | $13.79 | 700 |
| 2022-11-17 | 63.68 | $13.95 | 4600 |
| 2022-11-16 | 68.43 | $14.20 | 11521 |
| 2022-11-15 | 66.02 | $13.95 | 89000 |
| 2022-11-14 | 62.19 | $13.60 | 2120 |
| 2022-11-11 | 63.15 | $13.65 | 114515 |
| 2022-11-10 | 61.44 | $13.50 | 34000 |
| 2022-11-09 | 60.87 | $13.45 | 4900 |
| 2022-11-08 | 56.28 | $13.08 | 3508 |
| 2022-11-07 | 57.32 | $13.14 | 818 |
| 2022-11-04 | 61.81 | $13.39 | 11100 |
| 2022-11-03 | 57.22 | $13.03 | 6623 |
| 2022-11-02 | 57.41 | $13.04 | 300 |
| 2022-11-01 | 57.41 | $13.04 | 1500 |
| 2022-10-31 | 52.03 | $12.65 | 41237 |
| 2022-10-28 | 55.08 | $12.83 | 1800 |
| 2022-10-27 | 52.12 | $12.63 | 1220 |
| 2022-10-26 | 43.66 | $12.15 | 6400 |
| 2022-10-25 | 46.59 | $12.33 | 9236 |
| 2022-10-24 | 43.59 | $12.18 | 700 |
| 2022-10-21 | 44.38 | $12.23 | 1717 |
| 2022-10-20 | 47.84 | $12.44 | 1900 |
| 2022-10-19 | 46.33 | $12.36 | 1900 |
| 2022-10-18 | 45.58 | $12.32 | 1011 |
| 2022-10-17 | 46.34 | $12.37 | 1128 |
| 2022-10-14 | 47.72 | $12.46 | 2400 |
| 2022-10-13 | 44.78 | $12.29 | 2300 |
| 2022-10-12 | 44.43 | $12.27 | 1108 |
| 2022-10-11 | 43.23 | $12.20 | 4242 |
| 2022-10-10 | 45.21 | $12.35 | 3003 |
| 2022-10-07 | 42.89 | $12.21 | 800 |
| 2022-10-06 | 46.64 | $12.49 | 600 |
| 2022-10-05 | 44.50 | $12.36 | 1400 |
| 2022-10-04 | 47.87 | $12.60 | 2927 |
| 2022-10-03 | 42.15 | $12.27 | 1100 |
| 2022-09-30 | 40.27 | $12.17 | 3000 |
| 2022-09-29 | 40.52 | $12.19 | 3600 |
| 2022-09-28 | 38.89 | $12.10 | 9000 |
| 2022-09-27 | 39.00 | $12.11 | 7210 |
| 2022-09-26 | 42.26 | $12.39 | 5600 |
| 2022-09-23 | 42.38 | $12.40 | 10204 |
| 2022-09-22 | 45.71 | $12.67 | 4148 |
| 2022-09-21 | 43.69 | $12.54 | 6649 |
| 2022-09-20 | 43.69 | $12.54 | 4627 |
| 2022-09-19 | 48.60 | $12.93 | 10111 |
| 2022-09-16 | 49.55 | $13.00 | 32309 |
| 2022-09-15 | 41.48 | $12.48 | 2544 |
| 2022-09-14 | 39.35 | $12.36 | 8924 |
| 2022-09-13 | 41.75 | $12.56 | 3700 |
| 2022-09-12 | 43.92 | $12.73 | 25213 |
| 2022-09-09 | 46.20 | $12.90 | 2200 |
| 2022-09-08 | 47.72 | $13.01 | 300 |
| 2022-09-07 | 47.72 | $13.01 | 2000 |
| 2022-09-06 | 44.57 | $12.80 | 1839 |
| 2022-09-02 | 45.82 | $12.90 | 1611 |
| 2022-09-01 | 47.46 | $13.03 | 800 |
| 2022-08-31 | 42.50 | $12.70 | 10800 |
| 2022-08-30 | 47.25 | $13.07 | 4626 |
| 2022-08-29 | 50.59 | $13.30 | 1200 |
| 2022-08-26 | 53.72 | $13.50 | 1500 |
| 2022-08-25 | 51.28 | $13.33 | 606 |
| 2022-08-24 | 50.85 | $13.30 | 4100 |
| 2022-08-23 | 56.60 | $13.66 | 4800 |
| 2022-08-22 | 53.10 | $13.41 | 4800 |
| 2022-08-19 | 52.37 | $13.36 | 5730 |
| 2022-08-18 | 57.28 | $13.65 | 6900 |
| 2022-08-17 | 59.10 | $13.75 | 4620 |
| 2022-08-16 | 52.69 | $13.30 | 5428 |
| 2022-08-15 | 53.22 | $13.33 | 3100 |
| 2022-08-12 | 52.00 | $13.25 | 4700 |
| 2022-08-11 | 54.00 | $13.37 | 23921 |
| 2022-08-10 | 51.17 | $13.18 | 2309 |
| 2022-08-09 | 53.48 | $13.32 | 1000 |
| 2022-08-08 | 52.75 | $13.27 | 2128 |
| 2022-08-05 | 52.47 | $13.25 | 10800 |
| 2022-08-04 | 53.07 | $13.29 | 1926 |
| 2022-08-03 | 49.37 | $13.02 | 4609 |
| 2022-08-02 | 53.21 | $13.28 | 1914 |
| 2022-08-01 | 49.32 | $13.01 | 908 |
| 2022-07-29 | 48.42 | $12.95 | 1310 |
| 2022-07-28 | 44.32 | $12.69 | 1400 |
| 2022-07-27 | 47.20 | $12.90 | 1930 |
| 2022-07-26 | 50.14 | $13.10 | 1700 |
| 2022-07-25 | 46.15 | $12.85 | 3534 |
| 2022-07-22 | 46.15 | $12.85 | 300 |
| 2022-07-21 | 46.15 | $12.85 | 3536 |
| 2022-07-20 | 42.19 | $12.60 | 2722 |
| 2022-07-19 | 45.77 | $12.88 | 7704 |
| 2022-07-18 | 41.20 | $12.61 | 832 |
| 2022-07-15 | 41.03 | $12.60 | 4200 |
| 2022-07-14 | 41.03 | $12.60 | 1437 |
| 2022-07-13 | 40.71 | $12.58 | 4800 |
| 2022-07-12 | 42.56 | $12.75 | 434 |
| 2022-07-11 | 43.11 | $12.80 | 3700 |
| 2022-07-08 | 44.20 | $12.90 | 1210 |
| 2022-07-07 | 44.20 | $12.90 | 2200 |
| 2022-07-06 | 47.08 | $13.17 | 5800 |
| 2022-07-05 | 50.94 | $13.50 | 3800 |
| 2022-07-01 | 52.94 | $13.66 | 340 |
| 2022-06-30 | 55.13 | $13.83 | 2200 |
| 2022-06-29 | 53.52 | $13.68 | 3200 |
| 2022-06-28 | 55.41 | $13.83 | 16600 |
| 2022-06-27 | 49.42 | $13.30 | 2333 |
| 2022-06-24 | 49.30 | $13.29 | 3716 |
| 2022-06-23 | 51.30 | $13.46 | 1600 |
| 2022-06-22 | 54.90 | $13.75 | 12607 |
| 2022-06-21 | 52.95 | $13.57 | 11539 |
| 2022-06-17 | 52.85 | $13.56 | 8700 |
| 2022-06-16 | 47.61 | $13.10 | 9112 |
| 2022-06-15 | 47.37 | $13.08 | 5945 |
| 2022-06-14 | 41.34 | $12.61 | 6412 |
| 2022-06-13 | 44.21 | $12.89 | 4608 |
| 2022-06-10 | 50.10 | $13.39 | 6244 |
| 2022-06-09 | 54.22 | $13.69 | 7314 |
| 2022-06-08 | 53.74 | $13.65 | 1316 |
| 2022-06-07 | 53.88 | $13.66 | 4000 |
| 2022-06-06 | 54.52 | $13.71 | 1408 |
| 2022-06-03 | 52.00 | $13.48 | 400 |
| 2022-06-02 | 48.06 | $13.15 | 1135 |
| 2022-06-01 | 50.82 | $13.38 | 2204 |
| 2022-05-31 | 51.93 | $13.47 | 2900 |
| 2022-05-27 | 50.33 | $13.33 | 4900 |
| 2022-05-26 | 40.69 | $12.61 | 10244 |
| 2022-05-25 | 41.98 | $12.73 | 400 |
| 2022-05-24 | 42.19 | $12.75 | 1829 |
| 2022-05-23 | 39.13 | $12.54 | 14700 |
| 2022-05-20 | 36.54 | $12.37 | 6600 |
| 2022-05-19 | 42.14 | $12.93 | 3400 |
| 2022-05-18 | 42.25 | $12.94 | 800 |
| 2022-05-17 | 39.40 | $12.75 | 6005 |
| 2022-05-16 | 32.94 | $12.36 | 12716 |
| 2022-05-13 | 32.24 | $12.32 | 7300 |
| 2022-05-12 | 34.20 | $12.55 | 4600 |
| 2022-05-11 | 29.97 | $12.31 | 3614 |
| 2022-05-10 | 31.08 | $12.45 | 7700 |
| 2022-05-09 | 32.80 | $12.66 | 5700 |
| 2022-05-06 | 36.16 | $13.03 | 7300 |
| 2022-05-05 | 34.96 | $12.96 | 2434 |
| 2022-05-04 | 35.78 | $13.05 | 4200 |
| 2022-05-03 | 34.49 | $12.97 | 2300 |
| 2022-05-02 | 28.86 | $12.64 | 5836 |
| 2022-04-29 | 32.65 | $13.11 | 4000 |
| 2022-04-28 | 31.93 | $13.07 | 1500 |
| 2022-04-27 | 30.69 | $13.00 | 4800 |
| 2022-04-26 | 32.45 | $13.22 | 9800 |
| 2022-04-25 | 36.43 | $13.66 | 6926 |
| 2022-04-22 | 38.78 | $13.89 | 1848 |
| 2022-04-21 | 42.04 | $14.18 | 2732 |
| 2022-04-20 | 42.28 | $14.20 | 2903 |
| 2022-04-19 | 35.49 | $13.80 | 5723 |
| 2022-04-18 | 32.67 | $13.65 | 5700 |
| 2022-04-14 | 36.18 | $14.00 | 8717 |
| 2022-04-13 | 32.02 | $13.79 | 3200 |
| 2022-04-12 | 30.17 | $13.70 | 12312 |
| 2022-04-11 | 33.44 | $14.04 | 25900 |
| 2022-04-08 | 39.26 | $14.53 | 5235 |
| 2022-04-07 | 42.57 | $14.76 | 3400 |
| 2022-04-06 | 44.58 | $14.89 | 5400 |
| 2022-04-05 | 44.20 | $14.87 | 8800 |
| 2022-04-04 | 47.00 | $15.05 | 11900 |
| 2022-04-01 | 46.28 | $15.01 | 15319 |
| 2022-03-31 | 47.82 | $15.11 | 6648 |
| 2022-03-30 | 47.65 | $15.10 | 13506 |
| 2022-03-29 | 48.09 | $15.13 | 4201 |
| 2022-03-28 | 50.11 | $15.27 | 11704 |
| 2022-03-25 | 54.65 | $15.56 | 8300 |
| 2022-03-24 | 47.49 | $15.10 | 2413 |
| 2022-03-23 | 47.32 | $15.09 | 1823 |
| 2022-03-22 | 49.47 | $15.23 | 11115 |
| 2022-03-21 | 50.25 | $15.28 | 7900 |
| 2022-03-18 | 55.53 | $15.60 | 15900 |
| 2022-03-17 | 50.76 | $15.29 | 4200 |
| 2022-03-16 | 50.44 | $15.27 | 5446 |
| 2022-03-15 | 49.49 | $15.21 | 6800 |
| 2022-03-14 | 49.02 | $15.18 | 9200 |
| 2022-03-11 | 50.65 | $15.29 | 8837 |
| 2022-03-10 | 51.83 | $15.37 | 7839 |
| 2022-03-09 | 57.43 | $15.72 | 14000 |
| 2022-03-08 | 51.45 | $15.30 | 15000 |
| 2022-03-07 | 52.28 | $15.35 | 11000 |
| 2022-03-04 | 58.37 | $15.69 | 2613 |
| 2022-03-03 | 56.97 | $15.59 | 11600 |
| 2022-03-02 | 57.70 | $15.63 | 9727 |
| 2022-03-01 | 58.24 | $15.66 | 32926 |
| 2022-02-28 | 62.67 | $15.90 | 14400 |
| 2022-02-25 | 62.67 | $15.90 | 6432 |
| 2022-02-24 | 57.16 | $15.45 | 33123 |
| 2022-02-23 | 66.48 | $15.90 | 5000 |
| 2022-02-22 | 68.37 | $15.98 | 14500 |
| 2022-02-18 | 68.04 | $15.95 | 14600 |
| 2022-02-17 | 71.51 | $16.10 | 26100 |
| 2022-02-16 | 69.75 | $15.92 | 2400 |
| 2022-02-15 | 72.83 | $16.05 | 30900 |
| 2022-02-14 | 72.11 | $15.97 | 21400 |
| 2022-02-11 | 81.61 | $16.34 | 18508 |
| 2022-02-10 | 80.63 | $16.19 | 13601 |
| 2022-02-09 | 84.94 | $16.34 | 37627 |
| 2022-02-08 | 80.61 | $15.68 | 14942 |
| 2022-02-07 | 80.19 | $15.63 | 54000 |
| 2022-02-04 | 78.56 | $15.44 | 10306 |
| 2022-02-03 | 74.18 | $15.03 | 82900 |
| 2022-02-02 | 77.86 | $15.13 | 24500 |
| 2022-02-01 | 75.30 | $14.91 | 38900 |
| 2022-01-31 | 67.71 | $14.44 | 27500 |
| 2022-01-28 | 51.86 | $13.91 | 16021 |
| 2022-01-27 | 56.32 | $14.00 | 3813 |
| 2022-01-26 | 47.80 | $13.82 | 21100 |
| 2022-01-25 | 55.19 | $13.95 | 7400 |
| 2022-01-24 | 56.46 | $13.97 | 9700 |
| 2022-01-21 | 57.73 | $13.99 | 6703 |
| 2022-01-20 | 58.36 | $14.00 | 87800 |
| 2022-01-19 | 57.92 | $13.99 | 14710 |
| 2022-01-18 | 56.20 | $13.95 | 13515 |
| 2022-01-14 | 55.77 | $13.94 | 122085 |
| 2022-01-13 | 59.08 | $14.00 | 12132 |
| 2022-01-12 | 58.69 | $13.99 | 2837 |
| 2022-01-11 | 58.31 | $13.98 | 11200 |
| 2022-01-10 | 55.63 | $13.91 | 11243 |
| 2022-01-07 | 60.38 | $14.00 | 9020 |
| 2022-01-06 | 58.51 | $13.95 | 5900 |
| 2022-01-05 | 58.51 | $13.95 | 5341 |
| 2022-01-04 | 50.52 | $13.76 | 37443 |
| 2022-01-03 | 50.52 | $13.76 | 6508 |
| 2021-12-31 | 50.98 | $13.77 | 1118 |
| 2021-12-30 | 49.20 | $13.73 | 18907 |
| 2021-12-29 | 51.42 | $13.78 | 1900 |
| 2021-12-28 | 55.21 | $13.86 | 3500 |
| 2021-12-27 | 53.59 | $13.82 | 21349 |
| 2021-12-23 | 50.61 | $13.75 | 8500 |
| 2021-12-22 | 48.36 | $13.70 | 5100 |
| 2021-12-21 | 51.95 | $13.78 | 12500 |
| 2021-12-20 | 52.89 | $13.80 | 14800 |
| 2021-12-17 | 55.25 | $13.85 | 110200 |
| 2021-12-16 | 47.72 | $13.68 | 5002 |
| 2021-12-15 | 44.04 | $13.61 | 14409 |
| 2021-12-14 | 44.04 | $13.61 | 24800 |
| 2021-12-13 | 47.48 | $13.69 | 7705 |
| 2021-12-10 | 48.85 | $13.72 | 8100 |
| 2021-12-09 | 45.90 | $13.66 | 3600 |
| 2021-12-08 | 50.01 | $13.75 | 2424 |
| 2021-12-07 | 46.46 | $13.68 | 3000 |
| 2021-12-06 | 49.82 | $13.75 | 10000 |
| 2021-12-03 | 49.32 | $13.74 | 2300 |
| 2021-12-02 | 49.79 | $13.75 | 7839 |
| 2021-12-01 | 40.07 | $13.57 | 4800 |
| 2021-11-30 | 47.90 | $13.73 | 2842 |
| 2021-11-29 | 49.04 | $13.75 | 10500 |
| 2021-11-26 | 49.04 | $13.75 | 2823 |
| 2021-11-24 | 46.15 | $13.70 | 13400 |
| 2021-11-23 | 46.65 | $13.71 | 15034 |
| 2021-11-22 | 48.67 | $13.75 | 24900 |
| 2021-11-19 | 45.89 | $13.70 | 19400 |
| 2021-11-18 | 46.86 | $13.72 | 37039 |
| 2021-11-17 | 48.30 | $13.75 | 21943 |
| 2021-11-16 | 54.69 | $13.87 | 37509 |
| 2021-11-15 | 51.11 | $13.80 | 19000 |
| 2021-11-12 | 49.48 | $13.77 | 11842 |
| 2021-11-11 | 51.09 | $13.80 | 35900 |
| 2021-11-10 | 51.09 | $13.80 | 10144 |
| 2021-11-09 | 50.61 | $13.79 | 9833 |
| 2021-11-08 | 48.67 | $13.75 | 17231 |
| 2021-11-05 | 51.05 | $13.80 | 8100 |
| 2021-11-04 | 51.05 | $13.80 | 8300 |
| 2021-11-03 | 51.05 | $13.80 | 18723 |
| 2021-11-02 | 48.00 | $13.73 | 11114 |
| 2021-11-01 | 48.41 | $13.74 | 25100 |
| 2021-10-29 | 41.81 | $13.60 | 11800 |
| 2021-10-28 | 45.78 | $13.70 | 12200 |
| 2021-10-27 | 45.78 | $13.70 | 36542 |
| 2021-10-26 | 50.08 | $13.80 | 9049 |
| 2021-10-25 | 51.45 | $13.83 | 25400 |
| 2021-10-22 | 51.03 | $13.82 | 23849 |
| 2021-10-21 | 47.99 | $13.75 | 6028 |
| 2021-10-20 | 46.65 | $13.72 | 6828 |
| 2021-10-19 | 47.82 | $13.75 | 7300 |
| 2021-10-18 | 47.82 | $13.75 | 11135 |
| 2021-10-15 | 50.91 | $13.83 | 31000 |
| 2021-10-14 | 53.37 | $13.89 | 7900 |
| 2021-10-13 | 48.66 | $13.77 | 6000 |
| 2021-10-12 | 47.83 | $13.75 | 5800 |
| 2021-10-11 | 51.40 | $13.84 | 10444 |
| 2021-10-08 | 51.40 | $13.84 | 9337 |
| 2021-10-07 | 49.51 | $13.79 | 27735 |
| 2021-10-06 | 48.75 | $13.77 | 7000 |
| 2021-10-05 | 51.69 | $13.85 | 22448 |
| 2021-10-04 | 50.27 | $13.81 | 8934 |
| 2021-10-01 | 54.89 | $13.93 | 8700 |
| 2021-09-30 | 48.09 | $13.75 | 13333 |
| 2021-09-29 | 50.08 | $13.80 | 12146 |
| 2021-09-28 | 51.71 | $13.84 | 18200 |
| 2021-09-27 | 50.56 | $13.81 | 23700 |
| 2021-09-24 | 50.56 | $13.81 | 12700 |
| 2021-09-23 | 48.35 | $13.75 | 15700 |
| 2021-09-22 | 47.23 | $13.72 | 9025 |
| 2021-09-21 | 46.50 | $13.70 | 47125 |
| 2021-09-20 | 46.50 | $13.70 | 9200 |
| 2021-09-17 | 55.17 | $13.95 | 71600 |
| 2021-09-16 | 47.33 | $13.74 | 8200 |
| 2021-09-15 | 46.91 | $13.73 | 17500 |
| 2021-09-14 | 45.25 | $13.69 | 8300 |
| 2021-09-13 | 46.28 | $13.72 | 14636 |
| 2021-09-10 | 45.50 | $13.70 | 11505 |
| 2021-09-09 | 44.73 | $13.68 | 12200 |
| 2021-09-08 | 46.93 | $13.75 | 10800 |
| 2021-09-07 | 48.89 | $13.81 | 24000 |
| 2021-09-03 | 49.21 | $13.82 | 16900 |
| 2021-09-02 | 52.18 | $13.91 | 15600 |
| 2021-09-01 | 50.93 | $13.87 | 91327 |
| 2021-08-31 | 53.94 | $13.96 | 11041 |
| 2021-08-30 | 55.32 | $14.00 | 9200 |
| 2021-08-27 | 52.42 | $13.90 | 13200 |
| 2021-08-26 | 50.92 | $13.85 | 10300 |
| 2021-08-25 | 52.50 | $13.90 | 20341 |
| 2021-08-24 | 53.77 | $13.94 | 15300 |
| 2021-08-23 | 52.12 | $13.88 | 18845 |
| 2021-08-20 | 53.02 | $13.91 | 13231 |
| 2021-08-19 | 50.30 | $13.81 | 23100 |
| 2021-08-18 | 56.15 | $14.00 | 22400 |
| 2021-08-17 | 57.49 | $14.04 | 10500 |
| 2021-08-16 | 62.44 | $14.18 | 30400 |
| 2021-08-13 | 60.60 | $14.10 | 7400 |
| 2021-08-12 | 58.42 | $14.01 | 27700 |
| 2021-08-11 | 58.18 | $14.00 | 229200 |
| 2021-08-10 | 54.91 | $13.87 | 18802 |
| 2021-08-09 | 57.20 | $13.94 | 11545 |
| 2021-08-06 | 58.18 | $13.97 | 15200 |
| 2021-08-05 | 56.02 | $13.88 | 12011 |
| 2021-08-04 | 54.28 | $13.81 | 8015 |
| 2021-08-03 | 54.87 | $13.83 | 5100 |
| 2021-08-02 | 52.66 | $13.74 | 10446 |
| 2021-07-30 | 55.83 | $13.85 | 8410 |
| 2021-07-29 | 57.01 | $13.89 | 6238 |
| 2021-07-28 | 49.06 | $13.58 | 4100 |
| 2021-07-27 | 48.18 | $13.55 | 6000 |
| 2021-07-26 | 47.90 | $13.54 | 6147 |
| 2021-07-23 | 45.32 | $13.45 | 13708 |
| 2021-07-22 | 44.45 | $13.42 | 12819 |
| 2021-07-21 | 45.60 | $13.47 | 8413 |
| 2021-07-20 | 42.20 | $13.35 | 11912 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-35.54
2026-07-17
Close Price
$23.25
Vol: 35900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.22
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -35.54 | $23.25 | 35900 |
| 2026-07-16 | -21.62 | $23.63 | 57000 |
| 2026-07-15 | -30.81 | $23.29 | 64722 |
| 2026-07-14 | -39.46 | $22.97 | 41900 |
| 2026-07-13 | -35.68 | $23.11 | 102194 |
| 2026-07-10 | -31.72 | $23.05 | 78900 |
| 2026-07-09 | -31.75 | $23.03 | 51100 |
| 2026-07-08 | -43.76 | $22.50 | 57333 |
| 2026-07-07 | -25.85 | $23.29 | 163900 |
| 2026-07-06 | -29.62 | $23.10 | 49728 |
| 2026-07-02 | -16.93 | $23.67 | 202900 |
| 2026-07-01 | -2.67 | $23.95 | 46807 |
| 2026-06-30 | -16.06 | $23.39 | 42738 |
| 2026-06-29 | -15.07 | $23.42 | 78312 |
| 2026-06-26 | -12.20 | $23.54 | 369900 |
| 2026-06-25 | -10.88 | $22.82 | 85900 |
| 2026-06-24 | -30.51 | $22.17 | 159420 |
| 2026-06-23 | -1.94 | $22.90 | 186200 |
| 2026-06-22 | -2.16 | $22.13 | 198619 |
| 2026-06-18 | -36.36 | $21.34 | 253036 |
| 2026-06-17 | -40.26 | $21.25 | 145800 |
| 2026-06-16 | -43.72 | $21.17 | 55600 |
| 2026-06-15 | -56.71 | $20.87 | 76200 |
| 2026-06-12 | -31.17 | $21.46 | 203100 |
| 2026-06-11 | -65.80 | $20.66 | 237500 |
| 2026-06-10 | -77.49 | $20.39 | 164201 |
| 2026-06-09 | -77.49 | $20.39 | 111700 |
| 2026-06-08 | -68.40 | $20.60 | 97534 |
| 2026-06-05 | -61.90 | $20.75 | 42811 |
| 2026-06-04 | -70.56 | $20.55 | 72700 |
| 2026-06-03 | -72.29 | $20.51 | 20831 |
| 2026-06-02 | -34.63 | $21.38 | 224400 |
| 2026-06-01 | -92.31 | $20.00 | 21601 |
| 2026-05-29 | -74.36 | $20.40 | 32500 |
| 2026-05-28 | -66.91 | $20.63 | 12500 |
| 2026-05-27 | -72.47 | $20.66 | 11300 |
| 2026-05-26 | -70.79 | $20.69 | 17800 |
| 2026-05-22 | -86.52 | $20.41 | 19400 |
| 2026-05-21 | -86.52 | $20.41 | 10650 |
| 2026-05-20 | -79.21 | $20.54 | 19607 |
| 2026-05-19 | -92.13 | $20.31 | 10832 |
| 2026-05-18 | -90.00 | $20.51 | 28101 |
| 2026-05-15 | -89.87 | $20.58 | 12100 |
| 2026-05-14 | -75.11 | $20.93 | 13200 |
| 2026-05-13 | -69.49 | $20.98 | 31700 |
| 2026-05-12 | -68.64 | $21.00 | 12700 |
| 2026-05-11 | -53.47 | $21.08 | 11500 |
| 2026-05-08 | -42.36 | $21.40 | 17243 |
| 2026-05-07 | -53.47 | $21.08 | 21832 |
| 2026-05-06 | -54.86 | $21.04 | 14100 |
| 2026-05-05 | -51.39 | $21.14 | 10606 |
| 2026-05-04 | -61.11 | $20.86 | 28200 |
| 2026-05-01 | -61.46 | $20.85 | 11400 |
| 2026-04-30 | -64.93 | $20.75 | 15000 |
| 2026-04-29 | -62.15 | $20.83 | 22200 |
| 2026-04-28 | -46.36 | $21.22 | 13500 |
| 2026-04-27 | -53.80 | $20.85 | 23725 |
| 2026-04-24 | -59.05 | $20.63 | 8418 |
| 2026-04-23 | -63.20 | $20.49 | 6100 |
| 2026-04-22 | -62.02 | $20.53 | 10100 |
| 2026-04-21 | -62.61 | $20.51 | 20910 |
| 2026-04-20 | -55.11 | $20.68 | 19336 |
| 2026-04-17 | -18.60 | $20.55 | 24941 |
| 2026-04-16 | -25.10 | $20.34 | 18800 |
| 2026-04-15 | -22.59 | $20.40 | 18300 |
| 2026-04-14 | -12.97 | $20.63 | 15700 |
| 2026-04-13 | -15.24 | $20.53 | 50546 |
| 2026-04-10 | -8.70 | $20.68 | 70229 |
| 2026-04-09 | -5.52 | $20.77 | 42522 |
| 2026-04-08 | -1.32 | $20.85 | 32628 |
| 2026-04-07 | -0.37 | $20.48 | 54326 |
| 2026-04-06 | -10.51 | $20.11 | 40619 |
| 2026-04-02 | -10.51 | $20.11 | 24100 |
| 2026-04-01 | -8.92 | $20.16 | 92300 |
| 2026-03-31 | -5.66 | $19.80 | 35321 |
| 2026-03-30 | -11.02 | $19.56 | 50245 |
| 2026-03-27 | -21.40 | $19.29 | 25310 |
| 2026-03-26 | -16.34 | $19.42 | 26100 |
| 2026-03-25 | -13.62 | $19.49 | 26205 |
| 2026-03-24 | -8.06 | $19.55 | 66637 |
| 2026-03-23 | -9.32 | $19.41 | 65900 |
| 2026-03-20 | -2.70 | $19.07 | 144500 |
| 2026-03-19 | -11.66 | $18.71 | 48096 |
| 2026-03-18 | -16.56 | $18.63 | 59400 |
| 2026-03-17 | -18.45 | $18.64 | 63500 |
| 2026-03-16 | -19.64 | $18.62 | 73132 |
| 2026-03-13 | -46.43 | $18.17 | 63415 |
| 2026-03-12 | -55.95 | $18.01 | 84800 |
| 2026-03-11 | -49.41 | $18.13 | 76600 |
| 2026-03-10 | -39.53 | $18.31 | 97500 |
| 2026-03-09 | -65.52 | $17.87 | 104600 |
| 2026-03-06 | -76.24 | $17.70 | 42723 |
| 2026-03-05 | -67.93 | $17.86 | 37000 |
| 2026-03-04 | -53.80 | $18.12 | 60200 |
| 2026-03-03 | -69.57 | $17.83 | 35400 |
| 2026-03-02 | -71.20 | $17.80 | 30240 |
| 2026-02-27 | -98.27 | $17.41 | 28720 |
| 2026-02-26 | -58.39 | $18.17 | 24107 |
| 2026-02-25 | -61.49 | $18.12 | 79500 |
| 2026-02-24 | -75.16 | $17.90 | 28800 |
| 2026-02-23 | -77.02 | $17.87 | 27128 |
| 2026-02-20 | -43.48 | $18.41 | 26000 |
| 2026-02-19 | -39.13 | $18.48 | 43408 |
| 2026-02-18 | -45.34 | $18.38 | 83840 |
| 2026-02-17 | -34.78 | $18.55 | 32325 |
| 2026-02-13 | -13.66 | $18.89 | 23600 |
| 2026-02-12 | -39.75 | $18.47 | 67540 |
| 2026-02-11 | -22.36 | $18.75 | 200000 |
| 2026-02-10 | -19.25 | $18.80 | 60210 |
| 2026-02-09 | -6.21 | $19.01 | 28400 |
| 2026-02-06 | -6.83 | $19.00 | 69000 |
| 2026-02-05 | 0.00 | $19.11 | 128200 |
| 2026-02-04 | -9.36 | $18.93 | 34324 |
| 2026-02-03 | -28.57 | $18.53 | 24516 |
| 2026-02-02 | -28.57 | $18.53 | 114114 |
| 2026-01-30 | -52.80 | $18.14 | 46700 |
| 2026-01-29 | -60.87 | $18.01 | 31338 |
| 2026-01-28 | -77.64 | $17.74 | 29510 |
| 2026-01-27 | -58.39 | $18.05 | 43631 |
| 2026-01-26 | -57.76 | $18.06 | 30830 |
| 2026-01-23 | -49.07 | $18.20 | 59600 |
| 2026-01-22 | -29.19 | $18.52 | 80729 |
| 2026-01-21 | -8.27 | $18.60 | 62801 |
| 2026-01-20 | -60.29 | $17.92 | 17921 |
| 2026-01-16 | -21.32 | $18.45 | 79500 |
| 2026-01-15 | -37.50 | $18.23 | 52500 |
| 2026-01-14 | -43.38 | $18.15 | 125631 |
| 2026-01-13 | -62.50 | $17.89 | 19924 |
| 2026-01-12 | -49.26 | $18.07 | 25107 |
| 2026-01-09 | -38.24 | $18.22 | 96520 |
| 2026-01-08 | -30.88 | $18.32 | 133732 |
| 2026-01-07 | -90.44 | $17.51 | 35600 |
| 2026-01-06 | -80.15 | $17.69 | 33200 |
| 2026-01-05 | -80.15 | $17.69 | 75300 |
| 2026-01-02 | -100.00 | $17.43 | 16900 |
| 2025-12-31 | -63.45 | $17.82 | 13500 |
| 2025-12-30 | -65.52 | $17.79 | 17008 |
| 2025-12-29 | -44.30 | $18.08 | 18000 |
| 2025-12-26 | -44.13 | $17.95 | 45115 |
| 2025-12-24 | -40.22 | $18.02 | 9420 |
| 2025-12-23 | -37.23 | $18.04 | 20400 |
| 2025-12-22 | -26.11 | $18.21 | 25200 |
| 2025-12-19 | -13.41 | $18.41 | 88300 |
| 2025-12-18 | -10.98 | $18.47 | 41500 |
| 2025-12-17 | -5.63 | $18.45 | 26300 |
| 2025-12-16 | -2.24 | $18.45 | 26600 |
| 2025-12-15 | -2.25 | $18.44 | 43531 |
| 2025-12-12 | -6.76 | $18.34 | 25648 |
| 2025-12-11 | -1.88 | $18.36 | 40945 |
| 2025-12-10 | -6.81 | $18.05 | 53900 |
| 2025-12-09 | -11.63 | $17.79 | 15727 |
| 2025-12-08 | -10.64 | $17.79 | 11300 |
| 2025-12-05 | -11.70 | $17.77 | 12200 |
| 2025-12-04 | -7.45 | $17.85 | 26706 |
| 2025-12-03 | -2.50 | $17.67 | 28146 |
| 2025-12-02 | -10.90 | $17.33 | 9400 |
| 2025-12-01 | -7.30 | $17.35 | 9806 |
| 2025-11-28 | -11.62 | $17.25 | 9127 |
| 2025-11-26 | -13.64 | $17.21 | 27416 |
| 2025-11-25 | -11.46 | $17.20 | 42100 |
| 2025-11-24 | -7.33 | $16.89 | 17600 |
| 2025-11-21 | -18.67 | $16.72 | 24535 |
| 2025-11-20 | -28.00 | $16.58 | 17600 |
| 2025-11-19 | -44.00 | $16.34 | 11938 |
| 2025-11-18 | -42.00 | $16.37 | 11500 |
| 2025-11-17 | -42.67 | $16.36 | 17316 |
| 2025-11-14 | -11.76 | $16.80 | 20121 |
| 2025-11-13 | -4.18 | $16.90 | 79600 |
| 2025-11-12 | -2.06 | $16.51 | 22500 |
| 2025-11-11 | -0.54 | $16.44 | 10807 |
| 2025-11-10 | -9.24 | $16.28 | 11107 |
| 2025-11-07 | -14.13 | $16.19 | 11100 |
| 2025-11-06 | -13.59 | $16.20 | 18100 |
| 2025-11-05 | -4.35 | $16.37 | 37422 |
| 2025-11-04 | -2.55 | $16.14 | 36200 |
| 2025-11-03 | -6.33 | $16.09 | 131224 |
| 2025-10-31 | -40.23 | $15.65 | 483700 |
| 2025-10-30 | -40.23 | $15.65 | 5300 |
| 2025-10-29 | -37.36 | $15.70 | 15200 |
| 2025-10-28 | -28.74 | $15.85 | 8000 |
| 2025-10-27 | -26.44 | $15.89 | 16700 |
| 2025-10-24 | -25.57 | $15.92 | 12000 |
| 2025-10-23 | -40.33 | $15.69 | 10943 |
| 2025-10-22 | -38.67 | $15.72 | 10125 |
| 2025-10-21 | -53.13 | $15.51 | 5902 |
| 2025-10-20 | -54.68 | $15.53 | 10549 |
| 2025-10-17 | -74.88 | $15.12 | 10918 |
| 2025-10-16 | -97.52 | $15.11 | 13700 |
| 2025-10-15 | -65.00 | $15.97 | 9906 |
| 2025-10-14 | -57.50 | $16.06 | 9700 |
| 2025-10-13 | -83.33 | $15.75 | 9722 |
| 2025-10-10 | -95.00 | $15.61 | 26500 |
| 2025-10-09 | -76.07 | $15.86 | 17500 |
| 2025-10-08 | -72.65 | $15.90 | 16200 |
| 2025-10-07 | -70.09 | $15.93 | 16800 |
| 2025-10-06 | -64.96 | $15.99 | 24200 |
| 2025-10-03 | -74.36 | $15.88 | 10841 |
| 2025-10-02 | -85.47 | $15.75 | 13636 |
| 2025-10-01 | -85.26 | $15.94 | 16335 |
| 2025-09-30 | -85.00 | $16.07 | 11539 |
| 2025-09-29 | -97.10 | $16.08 | 11700 |
| 2025-09-26 | -53.62 | $16.38 | 13200 |
| 2025-09-25 | -62.32 | $16.32 | 13500 |
| 2025-09-24 | -56.52 | $16.36 | 15600 |
| 2025-09-23 | -46.38 | $16.43 | 19828 |
| 2025-09-22 | -39.13 | $16.48 | 24719 |
| 2025-09-19 | -13.33 | $16.63 | 123700 |
| 2025-09-18 | -6.45 | $16.69 | 27300 |
| 2025-09-17 | -46.67 | $16.28 | 20949 |
| 2025-09-16 | -62.22 | $16.14 | 11815 |
| 2025-09-15 | -35.25 | $16.27 | 9300 |
| 2025-09-12 | -24.59 | $16.40 | 9846 |
| 2025-09-11 | -6.56 | $16.62 | 12133 |
| 2025-09-10 | -21.31 | $16.44 | 12600 |
| 2025-09-09 | -23.13 | $16.33 | 7736 |
| 2025-09-08 | -11.30 | $16.50 | 13300 |
| 2025-09-05 | -11.86 | $16.49 | 11800 |
| 2025-09-04 | 0.00 | $16.63 | 13915 |
| 2025-09-03 | -17.82 | $16.31 | 20300 |
| 2025-09-02 | -8.74 | $16.46 | 19400 |
| 2025-08-29 | -3.33 | $16.53 | 21540 |
| 2025-08-28 | -2.94 | $16.38 | 7927 |
| 2025-08-27 | -3.92 | $16.36 | 12326 |
| 2025-08-26 | -1.50 | $16.37 | 13046 |
| 2025-08-25 | -5.53 | $16.28 | 12300 |
| 2025-08-22 | -2.58 | $16.29 | 45721 |
| 2025-08-21 | -7.59 | $15.86 | 12317 |
| 2025-08-20 | -5.06 | $15.90 | 21737 |
| 2025-08-19 | -10.76 | $15.81 | 29800 |
| 2025-08-18 | -10.13 | $15.82 | 15800 |
| 2025-08-15 | -18.99 | $15.68 | 13140 |
| 2025-08-14 | -10.76 | $15.81 | 15100 |
| 2025-08-13 | -0.63 | $15.97 | 16044 |
| 2025-08-12 | -12.42 | $15.74 | 89700 |
| 2025-08-11 | -12.50 | $15.10 | 14100 |
| 2025-08-08 | -22.50 | $15.02 | 20830 |
| 2025-08-07 | -34.44 | $14.99 | 19500 |
| 2025-08-06 | -25.96 | $15.17 | 24411 |
| 2025-08-05 | -27.88 | $15.15 | 108900 |
| 2025-08-04 | -44.23 | $14.98 | 20316 |
| 2025-08-01 | -54.13 | $14.90 | 77200 |
| 2025-07-31 | -71.43 | $14.74 | 37032 |
| 2025-07-30 | -51.72 | $14.74 | 29800 |
| 2025-07-29 | -39.11 | $14.79 | 19413 |
| 2025-07-28 | -38.71 | $14.77 | 16427 |
| 2025-07-25 | -34.95 | $14.77 | 17600 |
| 2025-07-24 | -33.18 | $14.77 | 21032 |
| 2025-07-23 | -14.34 | $15.13 | 16630 |
| 2025-07-22 | -17.93 | $15.04 | 27637 |
| 2025-07-21 | -19.17 | $14.98 | 17000 |
| 2025-07-18 | -21.43 | $14.92 | 37746 |
| 2025-07-17 | -18.05 | $15.01 | 21300 |
| 2025-07-16 | -21.80 | $14.91 | 27800 |
| 2025-07-15 | -24.44 | $14.84 | 34401 |
| 2025-07-14 | -13.53 | $15.13 | 21100 |
| 2025-07-11 | -16.17 | $15.06 | 44400 |
| 2025-07-10 | -14.29 | $15.11 | 37000 |
| 2025-07-09 | -7.89 | $15.28 | 64300 |
| 2025-07-08 | -19.17 | $14.98 | 40544 |
| 2025-07-07 | 0.00 | $15.49 | 75440 |
| 2025-07-03 | 0.00 | $14.73 | 41409 |
| 2025-07-02 | -12.43 | $14.45 | 348812 |
| 2025-07-01 | -40.86 | $13.93 | 150600 |
| 2025-06-30 | -51.26 | $13.80 | 73200 |
| 2025-06-27 | -63.51 | $13.60 | 1.1M |
| 2025-06-26 | -61.14 | $13.65 | 29000 |
| 2025-06-25 | -86.73 | $13.11 | 27600 |
| 2025-06-24 | -72.99 | $13.40 | 28800 |
| 2025-06-23 | -94.31 | $12.95 | 82900 |
| 2025-06-20 | -97.94 | $13.19 | 44937 |
| 2025-06-18 | -100.00 | $13.25 | 20512 |
| 2025-06-17 | -97.96 | $13.34 | 22200 |
| 2025-06-16 | -83.98 | $13.63 | 50600 |
| 2025-06-13 | -100.00 | $13.77 | 27300 |
| 2025-06-12 | -75.51 | $14.25 | 21241 |
| 2025-06-11 | -76.87 | $14.23 | 14835 |
| 2025-06-10 | -73.47 | $14.28 | 11806 |
| 2025-06-09 | -79.59 | $14.19 | 15216 |
| 2025-06-06 | -78.91 | $14.20 | 23919 |
| 2025-06-05 | -91.16 | $14.02 | 14338 |
| 2025-06-04 | -100.00 | $14.16 | 22700 |
| 2025-06-03 | -92.63 | $14.48 | 21300 |
| 2025-06-02 | -100.00 | $14.42 | 22900 |
| 2025-05-30 | -59.55 | $14.83 | 12100 |
| 2025-05-29 | -53.47 | $14.94 | 11025 |
| 2025-05-28 | -78.22 | $14.69 | 12200 |
| 2025-05-27 | -72.28 | $14.75 | 30745 |
| 2025-05-23 | -80.20 | $14.67 | 13000 |
| 2025-05-22 | -68.32 | $14.79 | 11929 |
| 2025-05-21 | -37.62 | $15.10 | 8800 |
| 2025-05-20 | -27.72 | $15.20 | 8000 |
| 2025-05-19 | -17.28 | $15.20 | 11646 |
| 2025-05-16 | -26.40 | $14.96 | 15600 |
| 2025-05-15 | -27.23 | $14.90 | 30900 |
| 2025-05-14 | -21.33 | $15.00 | 15117 |
| 2025-05-13 | -29.55 | $14.75 | 19100 |
| 2025-05-12 | -23.38 | $14.83 | 23700 |
| 2025-05-09 | -23.30 | $14.83 | 10237 |
| 2025-05-08 | -24.37 | $14.80 | 30200 |
| 2025-05-07 | -33.33 | $14.55 | 17600 |
| 2025-05-06 | -24.37 | $14.80 | 10900 |
| 2025-05-05 | -20.79 | $14.90 | 14128 |
| 2025-05-02 | -20.79 | $14.90 | 28900 |
| 2025-05-01 | -24.73 | $14.79 | 20000 |
| 2025-04-30 | -12.35 | $14.82 | 23348 |
| 2025-04-29 | -2.89 | $15.04 | 39437 |
| 2025-04-28 | -2.99 | $14.96 | 26400 |
| 2025-04-25 | -21.46 | $14.52 | 11100 |
| 2025-04-24 | -9.44 | $14.80 | 15546 |
| 2025-04-23 | -2.65 | $14.89 | 14800 |
| 2025-04-22 | -23.01 | $14.43 | 20600 |
| 2025-04-21 | -53.74 | $13.74 | 10112 |
| 2025-04-17 | -60.35 | $13.59 | 17400 |
| 2025-04-16 | -65.20 | $13.48 | 11536 |
| 2025-04-15 | -74.01 | $13.28 | 15242 |
| 2025-04-14 | -76.65 | $13.22 | 20410 |
| 2025-04-11 | -99.12 | $12.71 | 15618 |
| 2025-04-10 | -87.27 | $13.04 | 15611 |
| 2025-04-09 | -84.24 | $13.25 | 62000 |
| 2025-04-08 | -96.55 | $13.00 | 91300 |
| 2025-04-07 | -87.50 | $13.28 | 10330 |
| 2025-04-04 | -82.81 | $13.37 | 29200 |
| 2025-04-03 | -72.52 | $14.01 | 15200 |
| 2025-04-02 | -29.71 | $14.62 | 13000 |
| 2025-04-01 | -40.14 | $14.53 | 28800 |
| 2025-03-31 | -56.29 | $14.38 | 20500 |
| 2025-03-28 | -59.09 | $14.37 | 15337 |
| 2025-03-27 | -35.23 | $14.79 | 15714 |
| 2025-03-26 | -51.14 | $14.51 | 12627 |
| 2025-03-25 | -50.57 | $14.52 | 20200 |
| 2025-03-24 | -40.91 | $14.69 | 6530 |
| 2025-03-21 | -48.30 | $14.56 | 19200 |
| 2025-03-20 | -41.97 | $14.77 | 16300 |
| 2025-03-19 | -46.63 | $14.68 | 11600 |
| 2025-03-18 | -57.77 | $14.52 | 9700 |
| 2025-03-17 | -59.62 | $14.49 | 14200 |
| 2025-03-14 | -53.74 | $14.64 | 41505 |
| 2025-03-13 | -93.93 | $13.78 | 20800 |
| 2025-03-12 | -90.65 | $13.85 | 16700 |
| 2025-03-11 | -93.46 | $13.79 | 47414 |
| 2025-03-10 | -94.08 | $14.20 | 24300 |
| 2025-03-07 | -72.73 | $14.83 | 21400 |
| 2025-03-06 | -90.65 | $14.74 | 19211 |
| 2025-03-05 | -95.73 | $14.88 | 21028 |
| 2025-03-04 | -88.70 | $14.98 | 29500 |
| 2025-03-03 | -65.22 | $15.25 | 17014 |
| 2025-02-28 | -57.39 | $15.34 | 14500 |
| 2025-02-27 | -72.17 | $15.17 | 22409 |
| 2025-02-26 | -75.65 | $15.13 | 46736 |
| 2025-02-25 | -81.74 | $15.06 | 76100 |
| 2025-02-24 | -100.00 | $15.08 | 49800 |
| 2025-02-21 | -89.32 | $15.32 | 22500 |
| 2025-02-20 | -80.61 | $15.45 | 20742 |
| 2025-02-19 | -65.31 | $15.60 | 24700 |
| 2025-02-18 | -58.16 | $15.67 | 17938 |
| 2025-02-14 | -60.20 | $15.65 | 18700 |
| 2025-02-13 | -66.33 | $15.59 | 23128 |
| 2025-02-12 | -66.33 | $15.59 | 13719 |
| 2025-02-11 | -61.22 | $15.64 | 15300 |
| 2025-02-10 | -73.47 | $15.52 | 34700 |
| 2025-02-07 | -85.06 | $15.50 | 24600 |
| 2025-02-06 | -39.08 | $15.90 | 41919 |
| 2025-02-05 | -45.98 | $15.84 | 23714 |
| 2025-02-04 | -44.57 | $15.88 | 22100 |
| 2025-02-03 | -58.70 | $15.75 | 13900 |
| 2025-01-31 | -48.91 | $15.84 | 21000 |
| 2025-01-30 | -68.61 | $15.80 | 17947 |
| 2025-01-29 | -75.91 | $15.70 | 34438 |
| 2025-01-28 | -74.45 | $15.72 | 28600 |
| 2025-01-27 | -63.27 | $15.91 | 23200 |
| 2025-01-24 | -57.14 | $16.00 | 20900 |
| 2025-01-23 | -51.02 | $16.09 | 17200 |
| 2025-01-22 | -60.54 | $15.95 | 16200 |
| 2025-01-21 | -51.02 | $16.09 | 21900 |
| 2025-01-17 | -57.14 | $16.06 | 21900 |
| 2025-01-16 | -68.32 | $15.88 | 26100 |
| 2025-01-15 | -64.60 | $15.94 | 33126 |
| 2025-01-14 | -91.93 | $15.50 | 20724 |
| 2025-01-13 | -100.00 | $15.37 | 17415 |
| 2025-01-10 | -98.15 | $15.45 | 20300 |
| 2025-01-08 | -95.80 | $15.90 | 19600 |
| 2025-01-07 | -97.35 | $15.94 | 14933 |
| 2025-01-06 | -82.30 | $16.11 | 29000 |
| 2025-01-03 | -84.96 | $16.08 | 30901 |
| 2025-01-02 | -66.37 | $16.29 | 19539 |
| 2024-12-31 | -66.37 | $16.29 | 14308 |
| 2024-12-30 | -58.41 | $16.38 | 9400 |
| 2024-12-27 | -48.67 | $16.49 | 10905 |
| 2024-12-26 | -23.01 | $16.78 | 7900 |
| 2024-12-24 | -59.29 | $16.37 | 4344 |
| 2024-12-23 | -59.29 | $16.37 | 61029 |
| 2024-12-20 | -44.97 | $16.37 | 21110 |
| 2024-12-19 | -30.66 | $16.39 | 11145 |
| 2024-12-18 | -28.03 | $16.37 | 16449 |
| 2024-12-17 | -6.69 | $16.88 | 24600 |
| 2024-12-16 | -4.18 | $16.94 | 17403 |
| 2024-12-13 | -13.81 | $16.71 | 16400 |
| 2024-12-12 | -8.30 | $16.84 | 18412 |
| 2024-12-11 | -8.30 | $16.84 | 25714 |
| 2024-12-10 | -6.37 | $16.87 | 31731 |
| 2024-12-09 | -5.10 | $16.90 | 39500 |
| 2024-12-06 | -6.59 | $16.85 | 16028 |
| 2024-12-05 | -2.21 | $16.96 | 33720 |
| 2024-12-04 | -3.60 | $16.88 | 25800 |
| 2024-12-03 | -4.76 | $16.80 | 37600 |
| 2024-12-02 | -0.72 | $16.62 | 18865 |
| 2024-11-29 | -14.55 | $16.21 | 9800 |
| 2024-11-27 | -12.00 | $16.28 | 12500 |
| 2024-11-26 | -6.69 | $16.37 | 20206 |
| 2024-11-25 | -3.79 | $16.40 | 53349 |
| 2024-11-22 | -3.86 | $16.10 | 41217 |
| 2024-11-21 | -3.30 | $15.62 | 27011 |
| 2024-11-20 | -26.00 | $14.97 | 37741 |
| 2024-11-19 | -17.33 | $15.10 | 37915 |
| 2024-11-18 | -35.33 | $14.83 | 63000 |
| 2024-11-15 | 0.00 | $15.21 | 21200 |
| 2024-11-14 | 0.00 | $15.00 | 14114 |
| 2024-11-13 | -12.73 | $14.80 | 27325 |
| 2024-11-12 | -31.73 | $14.55 | 36100 |
| 2024-11-11 | -36.54 | $14.50 | 78900 |
| 2024-11-08 | -25.33 | $14.40 | 118600 |
| 2024-11-07 | -20.00 | $14.44 | 13002 |
| 2024-11-06 | -25.33 | $14.40 | 81539 |
| 2024-11-05 | -60.98 | $14.00 | 40640 |
| 2024-11-04 | -40.82 | $14.05 | 42528 |
| 2024-11-01 | -44.00 | $14.03 | 4400 |
| 2024-10-31 | -24.00 | $14.13 | 4119 |
| 2024-10-30 | -37.74 | $14.05 | 13528 |
| 2024-10-29 | -26.42 | $14.11 | 16327 |
| 2024-10-28 | -13.21 | $14.18 | 17000 |
| 2024-10-25 | -24.53 | $14.12 | 18119 |
| 2024-10-24 | -26.42 | $14.11 | 20312 |
| 2024-10-23 | -41.51 | $14.03 | 18036 |
| 2024-10-22 | -16.00 | $14.14 | 2226 |
| 2024-10-21 | -74.00 | $13.85 | 5200 |
| 2024-10-18 | -4.00 | $14.20 | 6400 |
| 2024-10-17 | -4.17 | $14.18 | 3500 |
| 2024-10-16 | -2.13 | $14.18 | 4945 |
| 2024-10-15 | -26.92 | $13.98 | 2200 |
| 2024-10-14 | -15.58 | $14.06 | 1900 |
| 2024-10-11 | -3.90 | $14.15 | 18133 |
| 2024-10-10 | 0.00 | $14.18 | 1130 |
| 2024-10-09 | -7.00 | $14.10 | 6931 |
| 2024-10-08 | -15.18 | $14.00 | 8700 |
| 2024-10-07 | -33.04 | $13.80 | 5100 |
| 2024-10-04 | -11.61 | $14.04 | 2230 |
| 2024-10-03 | -8.93 | $14.07 | 3927 |
| 2024-10-02 | -14.29 | $14.01 | 3000 |
| 2024-10-01 | -8.93 | $14.07 | 1200 |
| 2024-09-30 | 0.00 | $14.17 | 3320 |
| 2024-09-27 | -4.55 | $14.10 | 1644 |
| 2024-09-26 | -4.55 | $14.10 | 3900 |
| 2024-09-25 | -5.45 | $14.09 | 2000 |
| 2024-09-24 | -11.82 | $14.02 | 5441 |
| 2024-09-23 | -8.57 | $14.01 | 11600 |
| 2024-09-20 | 0.00 | $13.91 | 18700 |
| 2024-09-19 | -6.98 | $13.82 | 5040 |
| 2024-09-18 | -14.74 | $13.74 | 8400 |
| 2024-09-17 | -32.10 | $13.48 | 3000 |
| 2024-09-16 | -20.22 | $13.56 | 4500 |
| 2024-09-13 | -21.62 | $13.50 | 2826 |
| 2024-09-12 | -27.48 | $13.38 | 21046 |
| 2024-09-11 | -21.32 | $13.45 | 3705 |
| 2024-09-10 | -25.26 | $13.25 | 3304 |
| 2024-09-09 | -27.84 | $13.20 | 2800 |
| 2024-09-06 | -20.62 | $13.34 | 5000 |
| 2024-09-05 | -22.68 | $13.30 | 14300 |
| 2024-09-04 | -17.01 | $13.41 | 6009 |
| 2024-09-03 | 0.00 | $13.74 | 14202 |
| 2024-08-30 | -10.27 | $13.40 | 7344 |
| 2024-08-29 | -13.51 | $13.34 | 23100 |
| 2024-08-28 | -12.97 | $13.35 | 7102 |
| 2024-08-27 | -10.81 | $13.39 | 3100 |
| 2024-08-26 | -14.05 | $13.33 | 52818 |
| 2024-08-23 | -6.49 | $13.47 | 13700 |
| 2024-08-22 | -5.66 | $13.24 | 2300 |
| 2024-08-21 | -21.25 | $13.00 | 3148 |
| 2024-08-20 | -24.38 | $12.95 | 7900 |
| 2024-08-19 | -10.00 | $13.18 | 57443 |
| 2024-08-16 | -27.50 | $12.90 | 99000 |
| 2024-08-15 | -34.38 | $12.79 | 2612 |
| 2024-08-14 | -47.50 | $12.58 | 3845 |
| 2024-08-13 | -79.01 | $12.06 | 1700 |
| 2024-08-12 | -69.75 | $12.21 | 9800 |
| 2024-08-09 | -47.67 | $12.52 | 7800 |
| 2024-08-08 | -28.92 | $12.75 | 345 |
| 2024-08-07 | -53.40 | $12.24 | 4500 |
| 2024-08-06 | -47.60 | $12.25 | 47736 |
| 2024-08-05 | -48.03 | $12.24 | 2349 |
| 2024-08-02 | -38.86 | $12.45 | 2800 |
| 2024-08-01 | -22.27 | $12.83 | 3400 |
| 2024-07-31 | -17.47 | $12.94 | 6700 |
| 2024-07-30 | -18.34 | $12.92 | 29500 |
| 2024-07-29 | -19.21 | $12.90 | 4226 |
| 2024-07-26 | -10.92 | $13.09 | 4700 |
| 2024-07-25 | -11.79 | $13.07 | 12334 |
| 2024-07-24 | -3.47 | $12.44 | 2100 |
| 2024-07-23 | -3.47 | $12.44 | 11200 |
| 2024-07-22 | -11.11 | $12.33 | 24236 |
| 2024-07-19 | -11.81 | $12.32 | 1749 |
| 2024-07-18 | -19.11 | $12.19 | 1600 |
| 2024-07-17 | 0.00 | $12.49 | 6614 |
| 2024-07-16 | -10.95 | $12.14 | 13500 |
| 2024-07-15 | -9.26 | $11.90 | 9319 |
| 2024-07-12 | 0.00 | $11.70 | 4300 |
| 2024-07-11 | -44.87 | $11.35 | 6500 |
| 2024-07-10 | -57.89 | $11.15 | 7522 |
| 2024-07-09 | -65.26 | $11.08 | 4800 |
| 2024-07-08 | -57.89 | $11.15 | 1200 |
| 2024-07-05 | -43.16 | $11.29 | 4500 |
| 2024-07-03 | -42.11 | $11.30 | 1045 |
| 2024-07-02 | -47.37 | $11.25 | 4543 |
| 2024-07-01 | -31.58 | $11.40 | 1000 |
| 2024-06-28 | -25.45 | $11.57 | 9017 |
| 2024-06-27 | -31.82 | $11.50 | 4214 |
| 2024-06-26 | -27.27 | $11.55 | 3000 |
| 2024-06-25 | -40.91 | $11.40 | 1520 |
| 2024-06-24 | -46.36 | $11.34 | 1300 |
| 2024-06-21 | -36.36 | $11.45 | 12230 |
| 2024-06-20 | -43.64 | $11.37 | 3500 |
| 2024-06-18 | -48.18 | $11.32 | 2700 |
| 2024-06-17 | -50.00 | $11.30 | 2100 |
| 2024-06-14 | -13.64 | $11.70 | 5242 |
| 2024-06-13 | -59.09 | $11.20 | 500 |
| 2024-06-12 | -77.27 | $11.00 | 920 |
| 2024-06-11 | -77.69 | $10.91 | 12100 |
| 2024-06-10 | -53.72 | $11.20 | 32239 |
| 2024-06-07 | -48.76 | $11.26 | 1000 |
| 2024-06-06 | -56.20 | $11.17 | 1442 |
| 2024-06-05 | -64.46 | $11.07 | 41400 |
| 2024-06-04 | -77.69 | $10.91 | 2038 |
| 2024-06-03 | -49.59 | $11.25 | 1946 |
| 2024-05-31 | -17.36 | $11.64 | 2700 |
| 2024-05-30 | -38.74 | $11.32 | 7400 |
| 2024-05-29 | -15.32 | $11.58 | 26735 |
| 2024-05-28 | -30.77 | $11.35 | 1946 |
| 2024-05-24 | -27.95 | $11.30 | 1300 |
| 2024-05-23 | -22.36 | $11.39 | 5324 |
| 2024-05-22 | -37.27 | $11.15 | 4122 |
| 2024-05-21 | -21.12 | $11.41 | 1600 |
| 2024-05-20 | -21.12 | $11.41 | 1300 |
| 2024-05-17 | -21.12 | $11.41 | 1700 |
| 2024-05-16 | -15.53 | $11.50 | 3132 |
| 2024-05-15 | -2.48 | $11.71 | 2349 |
| 2024-05-14 | -41.88 | $11.07 | 5700 |
| 2024-05-13 | -41.88 | $11.07 | 28604 |
| 2024-05-10 | -27.50 | $11.30 | 4800 |
| 2024-05-09 | 0.00 | $11.60 | 3700 |
| 2024-05-08 | -2.14 | $11.51 | 3134 |
| 2024-05-07 | -19.29 | $11.27 | 5500 |
| 2024-05-06 | -49.69 | $10.95 | 7200 |
| 2024-05-03 | -56.73 | $10.88 | 10714 |
| 2024-05-02 | -50.00 | $11.00 | 1100 |
| 2024-05-01 | -61.27 | $10.81 | 4600 |
| 2024-04-30 | -51.69 | $11.00 | 3504 |
| 2024-04-29 | -88.15 | $10.39 | 3035 |
| 2024-04-26 | -97.93 | $10.36 | 4314 |
| 2024-04-25 | -93.65 | $10.48 | 1700 |
| 2024-04-24 | -80.65 | $10.75 | 3300 |
| 2024-04-23 | -78.19 | $10.81 | 4800 |
| 2024-04-22 | -100.00 | $10.53 | 8400 |
| 2024-04-19 | -75.14 | $10.97 | 6800 |
| 2024-04-18 | -91.76 | $10.68 | 6700 |
| 2024-04-17 | -93.13 | $10.86 | 17600 |
| 2024-04-16 | -97.50 | $10.79 | 2232 |
| 2024-04-15 | -85.53 | $10.99 | 17400 |
| 2024-04-12 | -100.00 | $10.85 | 5400 |
| 2024-04-11 | -95.65 | $11.07 | 14322 |
| 2024-04-10 | -95.03 | $11.08 | 6812 |
| 2024-04-09 | -100.00 | $11.60 | 2700 |
| 2024-04-08 | -86.14 | $11.74 | 11700 |
| 2024-04-05 | -88.00 | $11.73 | 6712 |
| 2024-04-04 | -91.01 | $11.80 | 2002 |
| 2024-04-03 | -100.00 | $11.72 | 9537 |
| 2024-04-02 | -64.71 | $11.95 | 6519 |
| 2024-04-01 | -39.25 | $12.19 | 9540 |
| 2024-03-28 | -35.66 | $12.15 | 6100 |
| 2024-03-27 | -35.66 | $12.15 | 27609 |
| 2024-03-26 | -51.16 | $11.95 | 16800 |
| 2024-03-25 | -31.78 | $12.20 | 30300 |
| 2024-03-22 | -32.56 | $12.19 | 30900 |
| 2024-03-21 | -24.03 | $12.30 | 44528 |
| 2024-03-20 | -31.78 | $12.20 | 24400 |
| 2024-03-19 | -31.78 | $12.20 | 161216 |
| 2024-03-18 | -31.78 | $12.20 | 221141 |
| 2024-03-15 | -27.91 | $12.25 | 264600 |
| 2024-03-14 | -21.71 | $12.33 | 185600 |
| 2024-03-13 | 0.00 | $12.61 | 165300 |
| 2024-03-12 | -27.89 | $12.20 | 21625 |
| 2024-03-11 | -9.52 | $12.47 | 56537 |
| 2024-03-08 | -13.60 | $12.22 | 49800 |
| 2024-03-07 | -26.40 | $12.06 | 25536 |
| 2024-03-06 | -32.80 | $11.98 | 73600 |
| 2024-03-05 | -34.43 | $11.94 | 17603 |
| 2024-03-04 | -41.94 | $11.86 | 37200 |
| 2024-03-01 | -67.46 | $11.55 | 18100 |
| 2024-02-29 | -60.90 | $11.66 | 9600 |
| 2024-02-28 | -67.35 | $11.62 | 6115 |
| 2024-02-27 | -44.22 | $11.96 | 6100 |
| 2024-02-26 | -38.78 | $12.04 | 9900 |
| 2024-02-23 | -36.73 | $12.07 | 11700 |
| 2024-02-22 | -44.90 | $11.95 | 4900 |
| 2024-02-21 | -40.14 | $12.02 | 9244 |
| 2024-02-20 | -40.82 | $12.01 | 32600 |
| 2024-02-16 | -61.90 | $11.70 | 14623 |
| 2024-02-15 | -66.67 | $11.63 | 7612 |
| 2024-02-14 | -87.76 | $11.32 | 5500 |
| 2024-02-13 | -100.00 | $11.18 | 8400 |
| 2024-02-12 | -84.38 | $11.53 | 38800 |
| 2024-02-09 | -77.34 | $11.62 | 3307 |
| 2024-02-08 | -80.47 | $11.58 | 4608 |
| 2024-02-07 | -49.22 | $11.98 | 39017 |
| 2024-02-06 | -25.78 | $12.28 | 4424 |
| 2024-02-05 | -20.31 | $12.35 | 7028 |
| 2024-02-02 | -16.41 | $12.40 | 3900 |
| 2024-02-01 | -25.00 | $12.29 | 29400 |
| 2024-01-31 | -35.34 | $12.14 | 11600 |
| 2024-01-30 | -4.92 | $12.44 | 16118 |
| 2024-01-29 | -15.57 | $12.31 | 10900 |
| 2024-01-26 | 0.00 | $12.17 | 4142 |
| 2024-01-25 | -28.74 | $11.88 | 4600 |
| 2024-01-24 | -22.86 | $11.89 | 4123 |
| 2024-01-23 | -47.62 | $11.63 | 6000 |
| 2024-01-22 | -24.14 | $11.74 | 5513 |
| 2024-01-19 | -41.43 | $11.49 | 9900 |
| 2024-01-18 | -30.00 | $11.57 | 1418 |
| 2024-01-17 | -29.49 | $11.55 | 2443 |
| 2024-01-16 | -29.49 | $11.55 | 9300 |
| 2024-01-12 | -28.13 | $11.42 | 8407 |
| 2024-01-11 | -25.78 | $11.45 | 5727 |
| 2024-01-10 | -19.53 | $11.53 | 9400 |
| 2024-01-09 | -21.88 | $11.50 | 9533 |
| 2024-01-08 | -20.31 | $11.52 | 3100 |
| 2024-01-05 | -20.16 | $11.52 | 11724 |
| 2024-01-04 | -18.98 | $11.52 | 13604 |
| 2024-01-03 | -17.52 | $11.54 | 6100 |
| 2024-01-02 | -14.20 | $11.55 | 21441 |
| 2023-12-29 | -1.90 | $11.71 | 2600 |
| 2023-12-28 | 0.00 | $11.69 | 3400 |
| 2023-12-27 | -6.08 | $11.55 | 13602 |
| 2023-12-26 | -9.46 | $11.50 | 18036 |
| 2023-12-22 | -16.22 | $11.40 | 8336 |
| 2023-12-21 | -6.94 | $11.50 | 400 |
| 2023-12-20 | -6.94 | $11.50 | 5900 |
| 2023-12-19 | -11.11 | $11.44 | 22009 |
| 2023-12-18 | -15.86 | $11.38 | 16819 |
| 2023-12-15 | -45.10 | $11.28 | 13900 |
| 2023-12-14 | -53.43 | $11.11 | 51947 |
| 2023-12-13 | -62.25 | $10.93 | 51229 |
| 2023-12-12 | -68.63 | $10.80 | 4400 |
| 2023-12-11 | -54.41 | $11.09 | 3613 |
| 2023-12-08 | -52.85 | $10.90 | 9800 |
| 2023-12-07 | -53.68 | $10.74 | 3500 |
| 2023-12-06 | -51.48 | $10.63 | 4221 |
| 2023-12-05 | -51.88 | $10.54 | 1700 |
| 2023-12-04 | -58.44 | $10.33 | 4826 |
| 2023-12-01 | -55.31 | $10.43 | 34721 |
| 2023-11-30 | -49.38 | $10.62 | 5900 |
| 2023-11-29 | -45.31 | $10.75 | 5300 |
| 2023-11-28 | -40.28 | $10.75 | 14102 |
| 2023-11-27 | -43.33 | $10.64 | 6200 |
| 2023-11-24 | -40.83 | $10.73 | 14243 |
| 2023-11-22 | -37.22 | $10.86 | 2100 |
| 2023-11-21 | -38.25 | $10.80 | 6100 |
| 2023-11-20 | -32.17 | $11.00 | 13900 |
| 2023-11-17 | -32.17 | $11.00 | 5100 |
| 2023-11-16 | -9.69 | $11.08 | 2619 |
| 2023-11-15 | -8.65 | $11.11 | 5200 |
| 2023-11-14 | -5.19 | $11.21 | 26500 |
| 2023-11-13 | -19.93 | $10.64 | 8300 |
| 2023-11-10 | -11.93 | $10.39 | 18800 |
| 2023-11-09 | -9.09 | $9.67 | 6602 |
| 2023-11-08 | -22.48 | $9.47 | 6500 |
| 2023-11-07 | -30.68 | $9.08 | 61708 |
| 2023-11-06 | -35.23 | $9.04 | 833 |
| 2023-11-03 | -4.55 | $9.31 | 8100 |
| 2023-11-02 | -20.45 | $9.17 | 1129 |
| 2023-11-01 | -20.45 | $9.17 | 300 |
| 2023-10-31 | -60.23 | $8.82 | 74434 |
| 2023-10-30 | -67.29 | $8.82 | 6700 |
| 2023-10-27 | -62.62 | $8.87 | 1700 |
| 2023-10-26 | -65.49 | $8.86 | 504 |
| 2023-10-25 | -63.87 | $8.90 | 7019 |
| 2023-10-24 | -100.00 | $8.47 | 2700 |
| 2023-10-23 | -94.87 | $9.04 | 3930 |
| 2023-10-20 | -84.15 | $9.15 | 3600 |
| 2023-10-19 | -91.46 | $9.09 | 500 |
| 2023-10-18 | -100.00 | $9.02 | 1500 |
| 2023-10-17 | -100.00 | $9.02 | 20600 |
| 2023-10-16 | -98.00 | $9.12 | 5000 |
| 2023-10-13 | -94.50 | $9.16 | 817 |
| 2023-10-12 | -88.50 | $9.23 | 1500 |
| 2023-10-11 | -96.52 | $9.14 | 7100 |
| 2023-10-10 | -93.04 | $9.18 | 1607 |
| 2023-10-09 | -82.61 | $9.30 | 909 |
| 2023-10-06 | -85.12 | $9.28 | 350 |
| 2023-10-05 | -85.25 | $9.28 | 27400 |
| 2023-10-04 | -95.08 | $9.16 | 12241 |
| 2023-10-03 | -100.00 | $9.16 | 5600 |
| 2023-10-02 | -85.84 | $9.49 | 1000 |
| 2023-09-29 | -78.18 | $9.60 | 1610 |
| 2023-09-28 | -97.32 | $9.39 | 600 |
| 2023-09-27 | -100.00 | $9.36 | 3342 |
| 2023-09-26 | -100.00 | $9.44 | 24700 |
| 2023-09-25 | -97.89 | $9.57 | 8000 |
| 2023-09-22 | -96.10 | $9.76 | 445 |
| 2023-09-21 | -100.00 | $9.73 | 8111 |
| 2023-09-20 | -100.00 | $9.90 | 10408 |
| 2023-09-19 | -100.00 | $9.95 | 16700 |
| 2023-09-18 | -68.75 | $10.17 | 4115 |
| 2023-09-15 | -56.25 | $10.23 | 23835 |
| 2023-09-14 | -75.00 | $10.14 | 9141 |
| 2023-09-13 | -93.75 | $10.05 | 4900 |
| 2023-09-12 | -58.46 | $10.12 | 8400 |
| 2023-09-11 | -30.77 | $10.30 | 4800 |
| 2023-09-08 | -29.23 | $10.31 | 2640 |
| 2023-09-07 | -29.23 | $10.31 | 1800 |
| 2023-09-06 | -13.85 | $10.41 | 1700 |
| 2023-09-05 | -6.15 | $10.46 | 3546 |
| 2023-09-01 | -7.69 | $10.45 | 2447 |
| 2023-08-31 | -25.71 | $10.37 | 2421 |
| 2023-08-30 | -27.14 | $10.36 | 3301 |
| 2023-08-29 | -8.57 | $10.49 | 2509 |
| 2023-08-28 | -32.86 | $10.32 | 14700 |
| 2023-08-25 | -42.86 | $10.25 | 8048 |
| 2023-08-24 | -40.00 | $10.27 | 1100 |
| 2023-08-23 | -34.29 | $10.31 | 3100 |
| 2023-08-22 | -55.71 | $10.16 | 7229 |
| 2023-08-21 | -55.71 | $10.16 | 1900 |
| 2023-08-18 | -57.14 | $10.15 | 900 |
| 2023-08-17 | -45.71 | $10.23 | 1134 |
| 2023-08-16 | -62.86 | $10.11 | 15600 |
| 2023-08-15 | -55.56 | $10.15 | 3325 |
| 2023-08-14 | -30.47 | $10.16 | 3600 |
| 2023-08-11 | -30.43 | $10.13 | 1639 |
| 2023-08-10 | -31.91 | $10.10 | 2100 |
| 2023-08-09 | -24.82 | $10.20 | 1900 |
| 2023-08-08 | -20.00 | $10.25 | 4800 |
| 2023-08-07 | -15.95 | $10.29 | 2200 |
| 2023-08-04 | -15.95 | $10.29 | 2922 |
| 2023-08-03 | -22.70 | $10.18 | 4231 |
| 2023-08-02 | -22.49 | $10.17 | 6300 |
| 2023-08-01 | -18.93 | $10.23 | 16141 |
| 2023-07-31 | -16.19 | $10.27 | 9709 |
| 2023-07-28 | -24.02 | $10.12 | 4815 |
| 2023-07-27 | -7.26 | $10.42 | 4800 |
| 2023-07-26 | -11.67 | $10.34 | 3900 |
| 2023-07-25 | -1.46 | $10.10 | 6944 |
| 2023-07-24 | -9.49 | $9.99 | 4300 |
| 2023-07-21 | -18.71 | $9.86 | 4400 |
| 2023-07-20 | -6.47 | $10.03 | 9700 |
| 2023-07-19 | -2.36 | $9.97 | 15800 |
| 2023-07-18 | -10.87 | $9.55 | 6300 |
| 2023-07-17 | -37.33 | $9.20 | 2500 |
| 2023-07-14 | -44.00 | $9.15 | 2700 |
| 2023-07-13 | -12.35 | $9.38 | 4900 |
| 2023-07-12 | -15.19 | $9.34 | 7600 |
| 2023-07-11 | -59.49 | $8.99 | 5427 |
| 2023-07-10 | -64.56 | $8.95 | 5900 |
| 2023-07-07 | -59.49 | $8.99 | 1600 |
| 2023-07-06 | -10.91 | $9.16 | 5800 |
| 2023-07-05 | -21.15 | $9.08 | 7126 |
| 2023-07-03 | -20.69 | $9.07 | 4000 |
| 2023-06-30 | -57.63 | $8.85 | 9601 |
| 2023-06-29 | -63.24 | $8.76 | 1500 |
| 2023-06-28 | -64.71 | $8.75 | 12100 |
| 2023-06-27 | -50.00 | $8.85 | 10600 |
| 2023-06-26 | -44.12 | $8.89 | 2100 |
| 2023-06-23 | -62.86 | $8.75 | 28711 |
| 2023-06-22 | -25.21 | $8.89 | 17506 |
| 2023-06-21 | -24.37 | $8.90 | 7106 |
| 2023-06-20 | -24.37 | $8.90 | 6133 |
| 2023-06-16 | -25.21 | $8.89 | 18800 |
| 2023-06-15 | -32.33 | $8.76 | 3013 |
| 2023-06-14 | -32.91 | $8.67 | 2000 |
| 2023-06-13 | -20.25 | $8.87 | 2800 |
| 2023-06-12 | -13.04 | $8.81 | 3502 |
| 2023-06-09 | -12.50 | $8.80 | 19442 |
| 2023-06-08 | -11.94 | $8.79 | 3026 |
| 2023-06-07 | -13.43 | $8.77 | 5306 |
| 2023-06-06 | -20.90 | $8.67 | 5816 |
| 2023-06-05 | -14.29 | $8.75 | 5837 |
| 2023-06-02 | -14.84 | $8.70 | 10506 |
| 2023-06-01 | -48.31 | $8.53 | 3700 |
| 2023-05-31 | -64.57 | $8.51 | 10313 |
| 2023-05-30 | -61.02 | $8.60 | 2239 |
| 2023-05-26 | -66.55 | $8.56 | 400 |
| 2023-05-25 | -69.01 | $8.49 | 5500 |
| 2023-05-24 | -67.61 | $8.53 | 85400 |
| 2023-05-23 | -79.23 | $8.20 | 9805 |
| 2023-05-22 | -82.58 | $8.15 | 9900 |
| 2023-05-19 | -81.94 | $8.17 | 15500 |
| 2023-05-18 | -86.77 | $8.02 | 6441 |
| 2023-05-17 | -95.50 | $7.75 | 20800 |
| 2023-05-16 | -99.11 | $7.76 | 13000 |
| 2023-05-15 | -95.76 | $7.94 | 3700 |
| 2023-05-12 | -96.47 | $7.92 | 9131 |
| 2023-05-11 | -98.82 | $7.85 | 6311 |
| 2023-05-10 | -95.25 | $7.99 | 12400 |
| 2023-05-09 | -99.38 | $8.02 | 28600 |
| 2023-05-08 | -99.64 | $8.41 | 8100 |
| 2023-05-05 | -87.14 | $8.76 | 11500 |
| 2023-05-04 | -87.14 | $8.76 | 24100 |
| 2023-05-03 | -91.72 | $9.65 | 3400 |
| 2023-05-02 | -82.84 | $9.80 | 5815 |
| 2023-05-01 | -67.88 | $10.08 | 5700 |
| 2023-04-28 | -67.88 | $10.08 | 4143 |
| 2023-04-27 | -74.55 | $9.97 | 8026 |
| 2023-04-26 | -81.82 | $9.85 | 23635 |
| 2023-04-25 | -100.00 | $10.34 | 2331 |
| 2023-04-24 | -96.51 | $10.47 | 1500 |
| 2023-04-21 | -95.35 | $10.48 | 5215 |
| 2023-04-20 | -93.01 | $10.60 | 15100 |
| 2023-04-19 | -90.91 | $10.63 | 20700 |
| 2023-04-18 | -93.20 | $10.60 | 6700 |
| 2023-04-17 | -85.71 | $10.71 | 5810 |
| 2023-04-14 | -86.39 | $10.70 | 4534 |
| 2023-04-13 | -86.39 | $10.70 | 3500 |
| 2023-04-12 | -87.07 | $10.69 | 2623 |
| 2023-04-11 | -95.92 | $10.56 | 1500 |
| 2023-04-10 | -84.94 | $10.56 | 2812 |
| 2023-04-06 | -79.52 | $10.65 | 8233 |
| 2023-04-05 | -86.76 | $10.58 | 4230 |
| 2023-04-04 | -88.10 | $10.56 | 18100 |
| 2023-04-03 | -85.24 | $10.62 | 3700 |
| 2023-03-31 | -86.30 | $10.61 | 18714 |
| 2023-03-30 | -84.02 | $10.66 | 12800 |
| 2023-03-29 | -74.43 | $10.87 | 10814 |
| 2023-03-28 | -75.77 | $10.86 | 6603 |
| 2023-03-27 | -76.69 | $10.86 | 2928 |
| 2023-03-24 | -78.39 | $10.82 | 6000 |
| 2023-03-23 | -73.73 | $10.93 | 9300 |
| 2023-03-22 | -70.78 | $11.02 | 9500 |
| 2023-03-21 | -68.31 | $11.08 | 5937 |
| 2023-03-20 | -76.31 | $10.90 | 1800 |
| 2023-03-17 | -82.33 | $10.75 | 21825 |
| 2023-03-16 | -68.67 | $11.09 | 9800 |
| 2023-03-15 | -81.08 | $10.80 | 28742 |
| 2023-03-14 | -78.38 | $10.87 | 7839 |
| 2023-03-13 | -86.87 | $10.65 | 21684 |
| 2023-03-10 | -88.57 | $11.66 | 39100 |
| 2023-03-09 | -91.67 | $12.02 | 16734 |
| 2023-03-08 | -75.00 | $12.39 | 5800 |
| 2023-03-07 | -80.88 | $12.35 | 2500 |
| 2023-03-06 | -64.71 | $12.46 | 7700 |
| 2023-03-03 | -76.47 | $12.38 | 7500 |
| 2023-03-02 | -69.44 | $12.40 | 3009 |
| 2023-03-01 | -75.00 | $12.36 | 7600 |
| 2023-02-28 | -62.96 | $12.48 | 6600 |
| 2023-02-27 | -56.98 | $12.55 | 4100 |
| 2023-02-24 | -56.98 | $12.55 | 7200 |
| 2023-02-23 | -34.88 | $12.74 | 3201 |
| 2023-02-22 | -37.21 | $12.72 | 1000 |
| 2023-02-21 | -47.67 | $12.63 | 4000 |
| 2023-02-17 | -27.96 | $12.78 | 3400 |
| 2023-02-16 | -53.76 | $12.54 | 33400 |
| 2023-02-15 | -64.89 | $12.43 | 25700 |
| 2023-02-14 | -41.49 | $12.65 | 1100 |
| 2023-02-13 | -21.28 | $12.84 | 3100 |
| 2023-02-10 | -14.89 | $12.90 | 2028 |
| 2023-02-09 | -25.53 | $12.80 | 3331 |
| 2023-02-08 | -14.89 | $12.90 | 2228 |
| 2023-02-07 | -15.63 | $12.89 | 12124 |
| 2023-02-06 | -34.34 | $12.70 | 4316 |
| 2023-02-03 | -38.76 | $12.54 | 14445 |
| 2023-02-02 | -41.09 | $12.51 | 16134 |
| 2023-02-01 | -45.74 | $12.45 | 4840 |
| 2023-01-31 | -48.84 | $12.41 | 14511 |
| 2023-01-30 | -40.30 | $12.50 | 7703 |
| 2023-01-27 | -20.17 | $12.65 | 1441 |
| 2023-01-26 | -15.97 | $12.70 | 4100 |
| 2023-01-25 | -28.97 | $12.46 | 6243 |
| 2023-01-24 | -1.10 | $12.60 | 9900 |
| 2023-01-23 | -35.00 | $12.25 | 2744 |
| 2023-01-20 | -26.89 | $12.28 | 7000 |
| 2023-01-19 | -19.20 | $12.36 | 2300 |
| 2023-01-18 | -40.00 | $12.10 | 6737 |
| 2023-01-17 | -19.20 | $12.36 | 938 |
| 2023-01-13 | -4.00 | $12.55 | 1104 |
| 2023-01-12 | -30.00 | $12.40 | 6400 |
| 2023-01-11 | -55.29 | $12.11 | 4904 |
| 2023-01-10 | -56.65 | $12.10 | 1018 |
| 2023-01-09 | -53.76 | $12.15 | 1600 |
| 2023-01-06 | -58.38 | $12.07 | 5642 |
| 2023-01-05 | -76.88 | $11.75 | 5500 |
| 2023-01-04 | -76.54 | $11.77 | 21325 |
| 2023-01-03 | -82.56 | $11.84 | 7300 |
| 2022-12-30 | -75.80 | $12.03 | 10400 |
| 2022-12-29 | -88.25 | $11.72 | 3600 |
| 2022-12-28 | -88.71 | $11.71 | 3900 |
| 2022-12-27 | -86.83 | $11.77 | 3717 |
| 2022-12-23 | -87.15 | $11.76 | 4128 |
| 2022-12-22 | -89.03 | $11.70 | 17500 |
| 2022-12-21 | -89.06 | $11.70 | 7400 |
| 2022-12-20 | -100.00 | $11.35 | 84700 |
| 2022-12-19 | -98.44 | $11.40 | 87439 |
| 2022-12-16 | -96.39 | $11.61 | 104800 |
| 2022-12-15 | -100.00 | $11.82 | 98600 |
| 2022-12-14 | -100.00 | $12.16 | 106042 |
| 2022-12-13 | -85.86 | $12.85 | 14641 |
| 2022-12-12 | -74.24 | $13.08 | 3500 |
| 2022-12-09 | -92.42 | $12.72 | 6839 |
| 2022-12-08 | -87.37 | $12.82 | 6100 |
| 2022-12-07 | -86.36 | $12.84 | 13326 |
| 2022-12-06 | -86.16 | $12.62 | 18433 |
| 2022-12-05 | -69.20 | $13.00 | 15200 |
| 2022-12-02 | -23.66 | $14.02 | 12012 |
| 2022-12-01 | -8.04 | $14.37 | 6929 |
| 2022-11-30 | -0.45 | $14.54 | 13300 |
| 2022-11-29 | -4.91 | $14.44 | 2132 |
| 2022-11-28 | -12.95 | $14.26 | 8700 |
| 2022-11-25 | -6.25 | $14.41 | 721 |
| 2022-11-23 | -6.30 | $14.40 | 10500 |
| 2022-11-22 | -1.65 | $14.46 | 16000 |
| 2022-11-21 | -11.36 | $14.00 | 4300 |
| 2022-11-18 | -20.91 | $13.79 | 700 |
| 2022-11-17 | -13.64 | $13.95 | 4600 |
| 2022-11-16 | -2.27 | $14.20 | 11521 |
| 2022-11-15 | -1.55 | $13.95 | 89000 |
| 2022-11-14 | -6.06 | $13.60 | 2120 |
| 2022-11-11 | -3.03 | $13.65 | 114515 |
| 2022-11-10 | -12.12 | $13.50 | 34000 |
| 2022-11-09 | 0.00 | $13.45 | 4900 |
| 2022-11-08 | -23.13 | $13.08 | 3508 |
| 2022-11-07 | -18.66 | $13.14 | 818 |
| 2022-11-04 | 0.00 | $13.39 | 11100 |
| 2022-11-03 | -1.01 | $13.03 | 6623 |
| 2022-11-02 | 0.00 | $13.04 | 300 |
| 2022-11-01 | 0.00 | $13.04 | 1500 |
| 2022-10-31 | -36.17 | $12.65 | 41237 |
| 2022-10-28 | -2.50 | $12.83 | 1800 |
| 2022-10-27 | -13.43 | $12.63 | 1220 |
| 2022-10-26 | -85.07 | $12.15 | 6400 |
| 2022-10-25 | -58.21 | $12.33 | 9236 |
| 2022-10-24 | -80.60 | $12.18 | 700 |
| 2022-10-21 | -73.13 | $12.23 | 1717 |
| 2022-10-20 | -54.12 | $12.44 | 1900 |
| 2022-10-19 | -63.53 | $12.36 | 1900 |
| 2022-10-18 | -68.24 | $12.32 | 1011 |
| 2022-10-17 | -62.35 | $12.37 | 1128 |
| 2022-10-14 | -53.41 | $12.46 | 2400 |
| 2022-10-13 | -75.51 | $12.29 | 2300 |
| 2022-10-12 | -77.55 | $12.27 | 1108 |
| 2022-10-11 | -84.69 | $12.20 | 4242 |
| 2022-10-10 | -69.39 | $12.35 | 3003 |
| 2022-10-07 | -83.67 | $12.21 | 800 |
| 2022-10-06 | -55.10 | $12.49 | 600 |
| 2022-10-05 | -68.37 | $12.36 | 1400 |
| 2022-10-04 | -47.12 | $12.60 | 2927 |
| 2022-10-03 | -78.85 | $12.27 | 1100 |
| 2022-09-30 | -88.46 | $12.17 | 3000 |
| 2022-09-29 | -86.54 | $12.19 | 3600 |
| 2022-09-28 | -100.00 | $12.10 | 9000 |
| 2022-09-27 | -100.00 | $12.11 | 7210 |
| 2022-09-26 | -80.17 | $12.39 | 5600 |
| 2022-09-23 | -84.62 | $12.40 | 10204 |
| 2022-09-22 | -63.85 | $12.67 | 4148 |
| 2022-09-21 | -77.92 | $12.54 | 6649 |
| 2022-09-20 | -77.92 | $12.54 | 4627 |
| 2022-09-19 | -52.60 | $12.93 | 10111 |
| 2022-09-16 | -48.05 | $13.00 | 32309 |
| 2022-09-15 | -85.62 | $12.48 | 2544 |
| 2022-09-14 | -100.00 | $12.36 | 8924 |
| 2022-09-13 | -100.00 | $12.56 | 3700 |
| 2022-09-12 | -89.83 | $12.73 | 25213 |
| 2022-09-09 | -75.42 | $12.90 | 2200 |
| 2022-09-08 | -66.10 | $13.01 | 300 |
| 2022-09-07 | -66.10 | $13.01 | 2000 |
| 2022-09-06 | -83.90 | $12.80 | 1839 |
| 2022-09-02 | -75.42 | $12.90 | 1611 |
| 2022-09-01 | -64.41 | $13.03 | 800 |
| 2022-08-31 | -92.37 | $12.70 | 10800 |
| 2022-08-30 | -88.89 | $13.07 | 4626 |
| 2022-08-29 | -62.03 | $13.30 | 1200 |
| 2022-08-26 | -36.71 | $13.50 | 1500 |
| 2022-08-25 | -54.76 | $13.33 | 606 |
| 2022-08-24 | -43.36 | $13.30 | 4100 |
| 2022-08-23 | -11.40 | $13.66 | 4800 |
| 2022-08-22 | -33.33 | $13.41 | 4800 |
| 2022-08-19 | -37.39 | $13.36 | 5730 |
| 2022-08-18 | -12.17 | $13.65 | 6900 |
| 2022-08-17 | 0.00 | $13.75 | 4620 |
| 2022-08-16 | -22.83 | $13.30 | 5428 |
| 2022-08-15 | -19.57 | $13.33 | 3100 |
| 2022-08-12 | -28.26 | $13.25 | 4700 |
| 2022-08-11 | -15.05 | $13.37 | 23921 |
| 2022-08-10 | -33.33 | $13.18 | 2309 |
| 2022-08-09 | -19.19 | $13.32 | 1000 |
| 2022-08-08 | -24.24 | $13.27 | 2128 |
| 2022-08-05 | -19.78 | $13.25 | 10800 |
| 2022-08-04 | -15.38 | $13.29 | 1926 |
| 2022-08-03 | -45.05 | $13.02 | 4609 |
| 2022-08-02 | -16.48 | $13.28 | 1914 |
| 2022-08-01 | -56.64 | $13.01 | 908 |
| 2022-07-29 | -62.28 | $12.95 | 1310 |
| 2022-07-28 | -87.02 | $12.69 | 1400 |
| 2022-07-27 | -71.43 | $12.90 | 1930 |
| 2022-07-26 | -56.39 | $13.10 | 1700 |
| 2022-07-25 | -75.19 | $12.85 | 3534 |
| 2022-07-22 | -75.19 | $12.85 | 300 |
| 2022-07-21 | -75.19 | $12.85 | 3536 |
| 2022-07-20 | -93.99 | $12.60 | 2722 |
| 2022-07-19 | -72.93 | $12.88 | 7704 |
| 2022-07-18 | -93.23 | $12.61 | 832 |
| 2022-07-15 | -93.99 | $12.60 | 4200 |
| 2022-07-14 | -93.99 | $12.60 | 1437 |
| 2022-07-13 | -98.45 | $12.58 | 4800 |
| 2022-07-12 | -88.71 | $12.75 | 434 |
| 2022-07-11 | -84.68 | $12.80 | 3700 |
| 2022-07-08 | -76.61 | $12.90 | 1210 |
| 2022-07-07 | -76.61 | $12.90 | 2200 |
| 2022-07-06 | -56.25 | $13.17 | 5800 |
| 2022-07-05 | -30.47 | $13.50 | 3800 |
| 2022-07-01 | -17.97 | $13.66 | 340 |
| 2022-06-30 | -4.69 | $13.83 | 2200 |
| 2022-06-29 | -16.41 | $13.68 | 3200 |
| 2022-06-28 | -4.69 | $13.83 | 16600 |
| 2022-06-27 | -46.09 | $13.30 | 2333 |
| 2022-06-24 | -46.88 | $13.29 | 3716 |
| 2022-06-23 | -33.59 | $13.46 | 1600 |
| 2022-06-22 | -10.37 | $13.75 | 12607 |
| 2022-06-21 | -23.19 | $13.57 | 11539 |
| 2022-06-17 | -21.71 | $13.56 | 8700 |
| 2022-06-16 | -51.97 | $13.10 | 9112 |
| 2022-06-15 | -53.29 | $13.08 | 5945 |
| 2022-06-14 | -84.21 | $12.61 | 6412 |
| 2022-06-13 | -63.69 | $12.89 | 4608 |
| 2022-06-10 | -31.65 | $13.39 | 6244 |
| 2022-06-09 | -12.58 | $13.69 | 7314 |
| 2022-06-08 | -15.09 | $13.65 | 1316 |
| 2022-06-07 | -14.47 | $13.66 | 4000 |
| 2022-06-06 | 0.00 | $13.71 | 1408 |
| 2022-06-03 | -1.67 | $13.48 | 400 |
| 2022-06-02 | -29.17 | $13.15 | 1135 |
| 2022-06-01 | -10.00 | $13.38 | 2204 |
| 2022-05-31 | -5.65 | $13.47 | 2900 |
| 2022-05-27 | -16.94 | $13.33 | 4900 |
| 2022-05-26 | -75.00 | $12.61 | 10244 |
| 2022-05-25 | -65.32 | $12.73 | 400 |
| 2022-05-24 | -63.71 | $12.75 | 1829 |
| 2022-05-23 | -80.65 | $12.54 | 14700 |
| 2022-05-20 | -95.60 | $12.37 | 6600 |
| 2022-05-19 | -64.20 | $12.93 | 3400 |
| 2022-05-18 | -66.32 | $12.94 | 800 |
| 2022-05-17 | -77.50 | $12.75 | 6005 |
| 2022-05-16 | -97.00 | $12.36 | 12716 |
| 2022-05-13 | -99.00 | $12.32 | 7300 |
| 2022-05-12 | -87.50 | $12.55 | 4600 |
| 2022-05-11 | -100.00 | $12.31 | 3614 |
| 2022-05-10 | -97.88 | $12.45 | 7700 |
| 2022-05-09 | -98.94 | $12.66 | 5700 |
| 2022-05-06 | -81.52 | $13.03 | 7300 |
| 2022-05-05 | -85.19 | $12.96 | 2434 |
| 2022-05-04 | -81.78 | $13.05 | 4200 |
| 2022-05-03 | -86.31 | $12.97 | 2300 |
| 2022-05-02 | -100.00 | $12.64 | 5836 |
| 2022-04-29 | -95.63 | $13.11 | 4000 |
| 2022-04-28 | -97.22 | $13.07 | 1500 |
| 2022-04-27 | -100.00 | $13.00 | 4800 |
| 2022-04-26 | -95.56 | $13.22 | 9800 |
| 2022-04-25 | -87.92 | $13.66 | 6926 |
| 2022-04-22 | -78.33 | $13.89 | 1848 |
| 2022-04-21 | -66.25 | $14.18 | 2732 |
| 2022-04-20 | -65.42 | $14.20 | 2903 |
| 2022-04-19 | -82.08 | $13.80 | 5723 |
| 2022-04-18 | -88.33 | $13.65 | 5700 |
| 2022-04-14 | -73.75 | $14.00 | 8717 |
| 2022-04-13 | -82.50 | $13.79 | 3200 |
| 2022-04-12 | -86.25 | $13.70 | 12312 |
| 2022-04-11 | -72.08 | $14.04 | 25900 |
| 2022-04-08 | -97.64 | $14.53 | 5235 |
| 2022-04-07 | -80.16 | $14.76 | 3400 |
| 2022-04-06 | -86.27 | $14.89 | 5400 |
| 2022-04-05 | -100.00 | $14.87 | 8800 |
| 2022-04-04 | -93.07 | $15.05 | 11900 |
| 2022-04-01 | -98.99 | $15.01 | 15319 |
| 2022-03-31 | -89.80 | $15.11 | 6648 |
| 2022-03-30 | -90.82 | $15.10 | 13506 |
| 2022-03-29 | -87.76 | $15.13 | 4201 |
| 2022-03-28 | -75.47 | $15.27 | 11704 |
| 2022-03-25 | -55.65 | $15.56 | 8300 |
| 2022-03-24 | -92.74 | $15.10 | 2413 |
| 2022-03-23 | -93.55 | $15.09 | 1823 |
| 2022-03-22 | -82.26 | $15.23 | 11115 |
| 2022-03-21 | -78.23 | $15.28 | 7900 |
| 2022-03-18 | -52.42 | $15.60 | 15900 |
| 2022-03-17 | -80.00 | $15.29 | 4200 |
| 2022-03-16 | -82.35 | $15.27 | 5446 |
| 2022-03-15 | -88.10 | $15.21 | 6800 |
| 2022-03-14 | -90.48 | $15.18 | 9200 |
| 2022-03-11 | -82.17 | $15.29 | 8837 |
| 2022-03-10 | -91.06 | $15.37 | 7839 |
| 2022-03-09 | -62.60 | $15.72 | 14000 |
| 2022-03-08 | -96.75 | $15.30 | 15000 |
| 2022-03-07 | -92.68 | $15.35 | 11000 |
| 2022-03-04 | -59.26 | $15.69 | 2613 |
| 2022-03-03 | -56.60 | $15.59 | 11600 |
| 2022-03-02 | -54.09 | $15.63 | 9727 |
| 2022-03-01 | -40.49 | $15.66 | 32926 |
| 2022-02-28 | -25.21 | $15.90 | 14400 |
| 2022-02-25 | -22.52 | $15.90 | 6432 |
| 2022-02-24 | -39.69 | $15.45 | 33123 |
| 2022-02-23 | -22.10 | $15.90 | 5000 |
| 2022-02-22 | -19.10 | $15.98 | 14500 |
| 2022-02-18 | -20.15 | $15.95 | 14600 |
| 2022-02-17 | -14.55 | $16.10 | 26100 |
| 2022-02-16 | -21.27 | $15.92 | 2400 |
| 2022-02-15 | -16.42 | $16.05 | 30900 |
| 2022-02-14 | -17.63 | $15.97 | 21400 |
| 2022-02-11 | -5.08 | $16.34 | 18508 |
| 2022-02-10 | -10.17 | $16.19 | 13601 |
| 2022-02-09 | -1.41 | $16.34 | 37627 |
| 2022-02-08 | -13.01 | $15.68 | 14942 |
| 2022-02-07 | -15.04 | $15.63 | 54000 |
| 2022-02-04 | -2.56 | $15.44 | 10306 |
| 2022-02-03 | -10.24 | $15.03 | 82900 |
| 2022-02-02 | -3.64 | $15.13 | 24500 |
| 2022-02-01 | -6.16 | $14.91 | 38900 |
| 2022-01-31 | -18.92 | $14.44 | 27500 |
| 2022-01-28 | -33.93 | $13.91 | 16021 |
| 2022-01-27 | -17.86 | $14.00 | 3813 |
| 2022-01-26 | -50.00 | $13.82 | 21100 |
| 2022-01-25 | -26.79 | $13.95 | 7400 |
| 2022-01-24 | -23.21 | $13.97 | 9700 |
| 2022-01-21 | -19.64 | $13.99 | 6703 |
| 2022-01-20 | -17.86 | $14.00 | 87800 |
| 2022-01-19 | -11.76 | $13.99 | 14710 |
| 2022-01-18 | -19.61 | $13.95 | 13515 |
| 2022-01-14 | -25.00 | $13.94 | 122085 |
| 2022-01-13 | -4.88 | $14.00 | 12132 |
| 2022-01-12 | -7.32 | $13.99 | 2837 |
| 2022-01-11 | -5.13 | $13.98 | 11200 |
| 2022-01-10 | -23.08 | $13.91 | 11243 |
| 2022-01-07 | 0.00 | $14.00 | 9020 |
| 2022-01-06 | -5.56 | $13.95 | 5900 |
| 2022-01-05 | -5.56 | $13.95 | 5341 |
| 2022-01-04 | -55.88 | $13.76 | 37443 |
| 2022-01-03 | -55.88 | $13.76 | 6508 |
| 2021-12-31 | -52.94 | $13.77 | 1118 |
| 2021-12-30 | -56.41 | $13.73 | 18907 |
| 2021-12-29 | -43.59 | $13.78 | 1900 |
| 2021-12-28 | -23.08 | $13.86 | 3500 |
| 2021-12-27 | -33.33 | $13.82 | 21349 |
| 2021-12-23 | -42.42 | $13.75 | 8500 |
| 2021-12-22 | -57.58 | $13.70 | 5100 |
| 2021-12-21 | -33.33 | $13.78 | 12500 |
| 2021-12-20 | -27.27 | $13.80 | 14800 |
| 2021-12-17 | -12.12 | $13.85 | 110200 |
| 2021-12-16 | -62.50 | $13.68 | 5002 |
| 2021-12-15 | -84.38 | $13.61 | 14409 |
| 2021-12-14 | -84.85 | $13.61 | 24800 |
| 2021-12-13 | -60.61 | $13.69 | 7705 |
| 2021-12-10 | -51.52 | $13.72 | 8100 |
| 2021-12-09 | -69.70 | $13.66 | 3600 |
| 2021-12-08 | -42.42 | $13.75 | 2424 |
| 2021-12-07 | -63.64 | $13.68 | 3000 |
| 2021-12-06 | -44.12 | $13.75 | 10000 |
| 2021-12-03 | -47.06 | $13.74 | 2300 |
| 2021-12-02 | -44.12 | $13.75 | 7839 |
| 2021-12-01 | -100.00 | $13.57 | 4800 |
| 2021-11-30 | -58.62 | $13.73 | 2842 |
| 2021-11-29 | -34.09 | $13.75 | 10500 |
| 2021-11-26 | -34.09 | $13.75 | 2823 |
| 2021-11-24 | -45.45 | $13.70 | 13400 |
| 2021-11-23 | -43.18 | $13.71 | 15034 |
| 2021-11-22 | -34.09 | $13.75 | 24900 |
| 2021-11-19 | -52.00 | $13.70 | 19400 |
| 2021-11-18 | -48.00 | $13.72 | 37039 |
| 2021-11-17 | -42.00 | $13.75 | 21943 |
| 2021-11-16 | -18.00 | $13.87 | 37509 |
| 2021-11-15 | -32.00 | $13.80 | 19000 |
| 2021-11-12 | -38.00 | $13.77 | 11842 |
| 2021-11-11 | -32.00 | $13.80 | 35900 |
| 2021-11-10 | -32.00 | $13.80 | 10144 |
| 2021-11-09 | -34.00 | $13.79 | 9833 |
| 2021-11-08 | -42.00 | $13.75 | 17231 |
| 2021-11-05 | -32.00 | $13.80 | 8100 |
| 2021-11-04 | -32.00 | $13.80 | 8300 |
| 2021-11-03 | -32.00 | $13.80 | 18723 |
| 2021-11-02 | -46.00 | $13.73 | 11114 |
| 2021-11-01 | -44.00 | $13.74 | 25100 |
| 2021-10-29 | -100.00 | $13.60 | 11800 |
| 2021-10-28 | -76.32 | $13.70 | 12200 |
| 2021-10-27 | -87.88 | $13.70 | 36542 |
| 2021-10-26 | -57.58 | $13.80 | 9049 |
| 2021-10-25 | -48.48 | $13.83 | 25400 |
| 2021-10-22 | -51.52 | $13.82 | 23849 |
| 2021-10-21 | -72.73 | $13.75 | 6028 |
| 2021-10-20 | -81.82 | $13.72 | 6828 |
| 2021-10-19 | -64.86 | $13.75 | 7300 |
| 2021-10-18 | -54.55 | $13.75 | 11135 |
| 2021-10-15 | -36.36 | $13.83 | 31000 |
| 2021-10-14 | -22.73 | $13.89 | 7900 |
| 2021-10-13 | -50.00 | $13.77 | 6000 |
| 2021-10-12 | -54.55 | $13.75 | 5800 |
| 2021-10-11 | -34.09 | $13.84 | 10444 |
| 2021-10-08 | -34.09 | $13.84 | 9337 |
| 2021-10-07 | -45.45 | $13.79 | 27735 |
| 2021-10-06 | -50.00 | $13.77 | 7000 |
| 2021-10-05 | -31.82 | $13.85 | 22448 |
| 2021-10-04 | -40.91 | $13.81 | 8934 |
| 2021-10-01 | -13.64 | $13.93 | 8700 |
| 2021-09-30 | -50.00 | $13.75 | 13333 |
| 2021-09-29 | -46.81 | $13.80 | 12146 |
| 2021-09-28 | -47.27 | $13.84 | 18200 |
| 2021-09-27 | -59.38 | $13.81 | 23700 |
| 2021-09-24 | -59.38 | $13.81 | 12700 |
| 2021-09-23 | -68.75 | $13.75 | 15700 |
| 2021-09-22 | -73.44 | $13.72 | 9025 |
| 2021-09-21 | -76.56 | $13.70 | 47125 |
| 2021-09-20 | -85.96 | $13.70 | 9200 |
| 2021-09-17 | -42.11 | $13.95 | 71600 |
| 2021-09-16 | -78.95 | $13.74 | 8200 |
| 2021-09-15 | -80.70 | $13.73 | 17500 |
| 2021-09-14 | -88.89 | $13.69 | 8300 |
| 2021-09-13 | -89.83 | $13.72 | 14636 |
| 2021-09-10 | -94.83 | $13.70 | 11505 |
| 2021-09-09 | -98.28 | $13.68 | 12200 |
| 2021-09-08 | -100.00 | $13.75 | 10800 |
| 2021-09-07 | -91.67 | $13.81 | 24000 |
| 2021-09-03 | -91.49 | $13.82 | 16900 |
| 2021-09-02 | -48.57 | $13.91 | 15600 |
| 2021-09-01 | -54.29 | $13.87 | 91327 |
| 2021-08-31 | -39.19 | $13.96 | 11041 |
| 2021-08-30 | -32.89 | $14.00 | 9200 |
| 2021-08-27 | -46.05 | $13.90 | 13200 |
| 2021-08-26 | -52.63 | $13.85 | 10300 |
| 2021-08-25 | -46.05 | $13.90 | 20341 |
| 2021-08-24 | -40.79 | $13.94 | 15300 |
| 2021-08-23 | -48.68 | $13.88 | 18845 |
| 2021-08-20 | -38.20 | $13.91 | 13231 |
| 2021-08-19 | -49.44 | $13.81 | 23100 |
| 2021-08-18 | -28.09 | $14.00 | 22400 |
| 2021-08-17 | -23.60 | $14.04 | 10500 |
| 2021-08-16 | -2.04 | $14.18 | 30400 |
| 2021-08-13 | 0.00 | $14.10 | 7400 |
| 2021-08-12 | -9.47 | $14.01 | 27700 |
| 2021-08-11 | 0.00 | $14.00 | 229200 |
| 2021-08-10 | -15.29 | $13.87 | 18802 |
| 2021-08-09 | -7.06 | $13.94 | 11545 |
| 2021-08-06 | -3.53 | $13.97 | 15200 |
| 2021-08-05 | -8.75 | $13.88 | 12011 |
| 2021-08-04 | -17.50 | $13.81 | 8015 |
| 2021-08-03 | -15.00 | $13.83 | 5100 |
| 2021-08-02 | -26.25 | $13.74 | 10446 |
| 2021-07-30 | -12.50 | $13.85 | 8410 |
| 2021-07-29 | -7.50 | $13.89 | 6238 |
| 2021-07-28 | -38.57 | $13.58 | 4100 |
| 2021-07-27 | -42.86 | $13.55 | 6000 |
| 2021-07-26 | -44.29 | $13.54 | 6147 |
| 2021-07-23 | -57.14 | $13.45 | 13708 |
| 2021-07-22 | -61.43 | $13.42 | 12819 |
| 2021-07-21 | -58.97 | $13.47 | 8413 |
| 2021-07-20 | -74.36 | $13.35 | 11912 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
35.55
2026-07-17
Close Price
$23.25
Vol: 35900Average Directional Index - Detailed Analysis
Minimum
8.16
Average
23.21
Maximum
58.16
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.55 | $23.25 | 35900 |
| 2026-07-16 | 35.40 | $23.63 | 57000 |
| 2026-07-15 | 35.24 | $23.29 | 64722 |
| 2026-07-14 | 35.34 | $22.97 | 41900 |
| 2026-07-13 | 35.71 | $23.11 | 102194 |
| 2026-07-10 | 36.11 | $23.05 | 78900 |
| 2026-07-09 | 36.56 | $23.03 | 51100 |
| 2026-07-08 | 37.04 | $22.50 | 57333 |
| 2026-07-07 | 37.37 | $23.29 | 163900 |
| 2026-07-06 | 37.06 | $23.10 | 49728 |
| 2026-07-02 | 36.74 | $23.67 | 202900 |
| 2026-07-01 | 35.76 | $23.95 | 46807 |
| 2026-06-30 | 34.87 | $23.39 | 42738 |
| 2026-06-29 | 34.11 | $23.42 | 78312 |
| 2026-06-26 | 33.32 | $23.54 | 369900 |
| 2026-06-25 | 32.49 | $22.82 | 85900 |
| 2026-06-24 | 32.16 | $22.17 | 159420 |
| 2026-06-23 | 31.32 | $22.90 | 186200 |
| 2026-06-22 | 30.55 | $22.13 | 198619 |
| 2026-06-18 | 30.14 | $21.34 | 253036 |
| 2026-06-17 | 30.11 | $21.25 | 145800 |
| 2026-06-16 | 30.08 | $21.17 | 55600 |
| 2026-06-15 | 29.72 | $20.87 | 76200 |
| 2026-06-12 | 29.35 | $21.46 | 203100 |
| 2026-06-11 | 28.83 | $20.66 | 237500 |
| 2026-06-10 | 28.39 | $20.39 | 164201 |
| 2026-06-09 | 28.43 | $20.39 | 111700 |
| 2026-06-08 | 28.36 | $20.60 | 97534 |
| 2026-06-05 | 28.18 | $20.75 | 42811 |
| 2026-06-04 | 28.49 | $20.55 | 72700 |
| 2026-06-03 | 28.20 | $20.51 | 20831 |
| 2026-06-02 | 27.84 | $21.38 | 224400 |
| 2026-06-01 | 27.46 | $20.00 | 21601 |
| 2026-05-29 | 28.66 | $20.40 | 32500 |
| 2026-05-28 | 29.76 | $20.63 | 12500 |
| 2026-05-27 | 30.35 | $20.66 | 11300 |
| 2026-05-26 | 30.81 | $20.69 | 17800 |
| 2026-05-22 | 31.31 | $20.41 | 19400 |
| 2026-05-21 | 32.13 | $20.41 | 10650 |
| 2026-05-20 | 33.07 | $20.54 | 19607 |
| 2026-05-19 | 34.05 | $20.31 | 10832 |
| 2026-05-18 | 35.38 | $20.51 | 28101 |
| 2026-05-15 | 36.43 | $20.58 | 12100 |
| 2026-05-14 | 37.59 | $20.93 | 13200 |
| 2026-05-13 | 38.21 | $20.98 | 31700 |
| 2026-05-12 | 38.98 | $21.00 | 12700 |
| 2026-05-11 | 39.79 | $21.08 | 11500 |
| 2026-05-08 | 39.74 | $21.40 | 17243 |
| 2026-05-07 | 39.68 | $21.08 | 21832 |
| 2026-05-06 | 38.63 | $21.04 | 14100 |
| 2026-05-05 | 37.65 | $21.14 | 10606 |
| 2026-05-04 | 36.63 | $20.86 | 28200 |
| 2026-05-01 | 35.70 | $20.85 | 11400 |
| 2026-04-30 | 34.61 | $20.75 | 15000 |
| 2026-04-29 | 33.51 | $20.83 | 22200 |
| 2026-04-28 | 32.27 | $21.22 | 13500 |
| 2026-04-27 | 31.28 | $20.85 | 23725 |
| 2026-04-24 | 30.40 | $20.63 | 8418 |
| 2026-04-23 | 29.60 | $20.49 | 6100 |
| 2026-04-22 | 28.83 | $20.53 | 10100 |
| 2026-04-21 | 28.09 | $20.51 | 20910 |
| 2026-04-20 | 27.24 | $20.68 | 19336 |
| 2026-04-17 | 26.25 | $20.55 | 24941 |
| 2026-04-16 | 26.35 | $20.34 | 18800 |
| 2026-04-15 | 26.86 | $20.40 | 18300 |
| 2026-04-14 | 27.24 | $20.63 | 15700 |
| 2026-04-13 | 27.72 | $20.53 | 50546 |
| 2026-04-10 | 27.02 | $20.68 | 70229 |
| 2026-04-09 | 26.10 | $20.77 | 42522 |
| 2026-04-08 | 24.92 | $20.85 | 32628 |
| 2026-04-07 | 23.71 | $20.48 | 54326 |
| 2026-04-06 | 22.72 | $20.11 | 40619 |
| 2026-04-02 | 21.92 | $20.11 | 24100 |
| 2026-04-01 | 21.00 | $20.16 | 92300 |
| 2026-03-31 | 19.90 | $19.80 | 35321 |
| 2026-03-30 | 19.15 | $19.56 | 50245 |
| 2026-03-27 | 18.67 | $19.29 | 25310 |
| 2026-03-26 | 18.31 | $19.42 | 26100 |
| 2026-03-25 | 17.81 | $19.49 | 26205 |
| 2026-03-24 | 17.20 | $19.55 | 66637 |
| 2026-03-23 | 16.63 | $19.41 | 65900 |
| 2026-03-20 | 16.15 | $19.07 | 144500 |
| 2026-03-19 | 16.17 | $18.71 | 48096 |
| 2026-03-18 | 16.47 | $18.63 | 59400 |
| 2026-03-17 | 16.94 | $18.64 | 63500 |
| 2026-03-16 | 17.44 | $18.62 | 73132 |
| 2026-03-13 | 18.10 | $18.17 | 63415 |
| 2026-03-12 | 18.58 | $18.01 | 84800 |
| 2026-03-11 | 19.09 | $18.13 | 76600 |
| 2026-03-10 | 19.79 | $18.31 | 97500 |
| 2026-03-09 | 20.52 | $17.87 | 104600 |
| 2026-03-06 | 20.27 | $17.70 | 42723 |
| 2026-03-05 | 19.74 | $17.86 | 37000 |
| 2026-03-04 | 19.51 | $18.12 | 60200 |
| 2026-03-03 | 19.44 | $17.83 | 35400 |
| 2026-03-02 | 18.74 | $17.80 | 30240 |
| 2026-02-27 | 17.88 | $17.41 | 28720 |
| 2026-02-26 | 17.08 | $18.17 | 24107 |
| 2026-02-25 | 16.96 | $18.12 | 79500 |
| 2026-02-24 | 16.33 | $17.90 | 28800 |
| 2026-02-23 | 15.76 | $17.87 | 27128 |
| 2026-02-20 | 15.39 | $18.41 | 26000 |
| 2026-02-19 | 15.37 | $18.48 | 43408 |
| 2026-02-18 | 15.41 | $18.38 | 83840 |
| 2026-02-17 | 15.49 | $18.55 | 32325 |
| 2026-02-13 | 15.89 | $18.89 | 23600 |
| 2026-02-12 | 16.26 | $18.47 | 67540 |
| 2026-02-11 | 16.62 | $18.75 | 200000 |
| 2026-02-10 | 17.22 | $18.80 | 60210 |
| 2026-02-09 | 17.86 | $19.01 | 28400 |
| 2026-02-06 | 17.96 | $19.00 | 69000 |
| 2026-02-05 | 18.06 | $19.11 | 128200 |
| 2026-02-04 | 18.17 | $18.93 | 34324 |
| 2026-02-03 | 18.30 | $18.53 | 24516 |
| 2026-02-02 | 18.98 | $18.53 | 114114 |
| 2026-01-30 | 19.76 | $18.14 | 46700 |
| 2026-01-29 | 20.56 | $18.01 | 31338 |
| 2026-01-28 | 21.60 | $17.74 | 29510 |
| 2026-01-27 | 22.73 | $18.05 | 43631 |
| 2026-01-26 | 23.48 | $18.06 | 30830 |
| 2026-01-23 | 24.24 | $18.20 | 59600 |
| 2026-01-22 | 25.04 | $18.52 | 80729 |
| 2026-01-21 | 24.78 | $18.60 | 62801 |
| 2026-01-20 | 24.80 | $17.92 | 17921 |
| 2026-01-16 | 25.13 | $18.45 | 79500 |
| 2026-01-15 | 24.70 | $18.23 | 52500 |
| 2026-01-14 | 24.64 | $18.15 | 125631 |
| 2026-01-13 | 24.58 | $17.89 | 19924 |
| 2026-01-12 | 24.96 | $18.07 | 25107 |
| 2026-01-09 | 25.04 | $18.22 | 96520 |
| 2026-01-08 | 24.74 | $18.32 | 133732 |
| 2026-01-07 | 24.42 | $17.51 | 35600 |
| 2026-01-06 | 25.48 | $17.69 | 33200 |
| 2026-01-05 | 26.42 | $17.69 | 75300 |
| 2026-01-02 | 27.27 | $17.43 | 16900 |
| 2025-12-31 | 28.29 | $17.82 | 13500 |
| 2025-12-30 | 28.54 | $17.79 | 17008 |
| 2025-12-29 | 28.78 | $18.08 | 18000 |
| 2025-12-26 | 29.04 | $17.95 | 45115 |
| 2025-12-24 | 29.73 | $18.02 | 9420 |
| 2025-12-23 | 29.93 | $18.04 | 20400 |
| 2025-12-22 | 30.15 | $18.21 | 25200 |
| 2025-12-19 | 30.07 | $18.41 | 88300 |
| 2025-12-18 | 29.86 | $18.47 | 41500 |
| 2025-12-17 | 28.79 | $18.45 | 26300 |
| 2025-12-16 | 27.84 | $18.45 | 26600 |
| 2025-12-15 | 26.57 | $18.44 | 43531 |
| 2025-12-12 | 25.24 | $18.34 | 25648 |
| 2025-12-11 | 23.85 | $18.36 | 40945 |
| 2025-12-10 | 22.46 | $18.05 | 53900 |
| 2025-12-09 | 21.21 | $17.79 | 15727 |
| 2025-12-08 | 20.10 | $17.79 | 11300 |
| 2025-12-05 | 19.06 | $17.77 | 12200 |
| 2025-12-04 | 17.83 | $17.85 | 26706 |
| 2025-12-03 | 16.53 | $17.67 | 28146 |
| 2025-12-02 | 15.46 | $17.33 | 9400 |
| 2025-12-01 | 14.59 | $17.35 | 9806 |
| 2025-11-28 | 13.79 | $17.25 | 9127 |
| 2025-11-26 | 13.09 | $17.21 | 27416 |
| 2025-11-25 | 12.31 | $17.20 | 42100 |
| 2025-11-24 | 11.56 | $16.89 | 17600 |
| 2025-11-21 | 11.51 | $16.72 | 24535 |
| 2025-11-20 | 11.46 | $16.58 | 17600 |
| 2025-11-19 | 11.80 | $16.34 | 11938 |
| 2025-11-18 | 12.36 | $16.37 | 11500 |
| 2025-11-17 | 12.79 | $16.36 | 17316 |
| 2025-11-14 | 13.24 | $16.80 | 20121 |
| 2025-11-13 | 12.92 | $16.90 | 79600 |
| 2025-11-12 | 12.59 | $16.51 | 22500 |
| 2025-11-11 | 12.95 | $16.44 | 10807 |
| 2025-11-10 | 13.53 | $16.28 | 11107 |
| 2025-11-07 | 14.15 | $16.19 | 11100 |
| 2025-11-06 | 14.79 | $16.20 | 18100 |
| 2025-11-05 | 15.54 | $16.37 | 37422 |
| 2025-11-04 | 16.32 | $16.14 | 36200 |
| 2025-11-03 | 16.75 | $16.09 | 131224 |
| 2025-10-31 | 17.05 | $15.65 | 483700 |
| 2025-10-30 | 16.83 | $15.65 | 5300 |
| 2025-10-29 | 16.82 | $15.70 | 15200 |
| 2025-10-28 | 16.80 | $15.85 | 8000 |
| 2025-10-27 | 17.22 | $15.89 | 16700 |
| 2025-10-24 | 17.60 | $15.92 | 12000 |
| 2025-10-23 | 18.11 | $15.69 | 10943 |
| 2025-10-22 | 18.04 | $15.72 | 10125 |
| 2025-10-21 | 18.09 | $15.51 | 5902 |
| 2025-10-20 | 17.94 | $15.53 | 10549 |
| 2025-10-17 | 17.54 | $15.12 | 10918 |
| 2025-10-16 | 16.49 | $15.11 | 13700 |
| 2025-10-15 | 15.91 | $15.97 | 9906 |
| 2025-10-14 | 16.68 | $16.06 | 9700 |
| 2025-10-13 | 17.53 | $15.75 | 9722 |
| 2025-10-10 | 17.80 | $15.61 | 26500 |
| 2025-10-09 | 18.07 | $15.86 | 17500 |
| 2025-10-08 | 18.73 | $15.90 | 16200 |
| 2025-10-07 | 19.13 | $15.93 | 16800 |
| 2025-10-06 | 19.56 | $15.99 | 24200 |
| 2025-10-03 | 20.32 | $15.88 | 10841 |
| 2025-10-02 | 20.49 | $15.75 | 13636 |
| 2025-10-01 | 20.67 | $15.94 | 16335 |
| 2025-09-30 | 21.32 | $16.07 | 11539 |
| 2025-09-29 | 22.35 | $16.08 | 11700 |
| 2025-09-26 | 23.28 | $16.38 | 13200 |
| 2025-09-25 | 23.71 | $16.32 | 13500 |
| 2025-09-24 | 24.23 | $16.36 | 15600 |
| 2025-09-23 | 24.57 | $16.43 | 19828 |
| 2025-09-22 | 24.59 | $16.48 | 24719 |
| 2025-09-19 | 24.66 | $16.63 | 123700 |
| 2025-09-18 | 24.75 | $16.69 | 27300 |
| 2025-09-17 | 24.54 | $16.28 | 20949 |
| 2025-09-16 | 24.80 | $16.14 | 11815 |
| 2025-09-15 | 25.46 | $16.27 | 9300 |
| 2025-09-12 | 25.51 | $16.40 | 9846 |
| 2025-09-11 | 25.47 | $16.62 | 12133 |
| 2025-09-10 | 25.08 | $16.44 | 12600 |
| 2025-09-09 | 24.77 | $16.33 | 7736 |
| 2025-09-08 | 23.91 | $16.50 | 13300 |
| 2025-09-05 | 23.17 | $16.49 | 11800 |
| 2025-09-04 | 22.38 | $16.63 | 13915 |
| 2025-09-03 | 21.66 | $16.31 | 20300 |
| 2025-09-02 | 21.05 | $16.46 | 19400 |
| 2025-08-29 | 20.40 | $16.53 | 21540 |
| 2025-08-28 | 19.38 | $16.38 | 7927 |
| 2025-08-27 | 18.58 | $16.36 | 12326 |
| 2025-08-26 | 17.73 | $16.37 | 13046 |
| 2025-08-25 | 16.90 | $16.28 | 12300 |
| 2025-08-22 | 16.04 | $16.29 | 45721 |
| 2025-08-21 | 15.20 | $15.86 | 12317 |
| 2025-08-20 | 14.92 | $15.90 | 21737 |
| 2025-08-19 | 14.63 | $15.81 | 29800 |
| 2025-08-18 | 14.33 | $15.82 | 15800 |
| 2025-08-15 | 14.13 | $15.68 | 13140 |
| 2025-08-14 | 13.60 | $15.81 | 15100 |
| 2025-08-13 | 12.92 | $15.97 | 16044 |
| 2025-08-12 | 12.16 | $15.74 | 89700 |
| 2025-08-11 | 11.42 | $15.10 | 14100 |
| 2025-08-08 | 12.00 | $15.02 | 20830 |
| 2025-08-07 | 12.61 | $14.99 | 19500 |
| 2025-08-06 | 13.25 | $15.17 | 24411 |
| 2025-08-05 | 13.67 | $15.15 | 108900 |
| 2025-08-04 | 14.16 | $14.98 | 20316 |
| 2025-08-01 | 14.81 | $14.90 | 77200 |
| 2025-07-31 | 15.39 | $14.74 | 37032 |
| 2025-07-30 | 16.06 | $14.74 | 29800 |
| 2025-07-29 | 16.75 | $14.79 | 19413 |
| 2025-07-28 | 17.10 | $14.77 | 16427 |
| 2025-07-25 | 17.47 | $14.77 | 17600 |
| 2025-07-24 | 18.24 | $14.77 | 21032 |
| 2025-07-23 | 18.87 | $15.13 | 16630 |
| 2025-07-22 | 19.20 | $15.04 | 27637 |
| 2025-07-21 | 19.50 | $14.98 | 17000 |
| 2025-07-18 | 19.96 | $14.92 | 37746 |
| 2025-07-17 | 20.44 | $15.01 | 21300 |
| 2025-07-16 | 20.75 | $14.91 | 27800 |
| 2025-07-15 | 21.29 | $14.84 | 34401 |
| 2025-07-14 | 21.51 | $15.13 | 21100 |
| 2025-07-11 | 21.33 | $15.06 | 44400 |
| 2025-07-10 | 21.15 | $15.11 | 37000 |
| 2025-07-09 | 20.69 | $15.28 | 64300 |
| 2025-07-08 | 20.37 | $14.98 | 40544 |
| 2025-07-07 | 20.03 | $15.49 | 75440 |
| 2025-07-03 | 19.67 | $14.73 | 41409 |
| 2025-07-02 | 20.18 | $14.45 | 348812 |
| 2025-07-01 | 21.09 | $13.93 | 150600 |
| 2025-06-30 | 21.65 | $13.80 | 73200 |
| 2025-06-27 | 22.08 | $13.60 | 1.1M |
| 2025-06-26 | 22.45 | $13.65 | 29000 |
| 2025-06-25 | 22.42 | $13.11 | 27600 |
| 2025-06-24 | 22.17 | $13.40 | 28800 |
| 2025-06-23 | 21.48 | $12.95 | 82900 |
| 2025-06-20 | 20.46 | $13.19 | 44937 |
| 2025-06-18 | 19.71 | $13.25 | 20512 |
| 2025-06-17 | 19.04 | $13.34 | 22200 |
| 2025-06-16 | 18.43 | $13.63 | 50600 |
| 2025-06-13 | 17.79 | $13.77 | 27300 |
| 2025-06-12 | 17.69 | $14.25 | 21241 |
| 2025-06-11 | 18.20 | $14.23 | 14835 |
| 2025-06-10 | 18.79 | $14.28 | 11806 |
| 2025-06-09 | 19.06 | $14.19 | 15216 |
| 2025-06-06 | 19.10 | $14.20 | 23919 |
| 2025-06-05 | 19.26 | $14.02 | 14338 |
| 2025-06-04 | 19.26 | $14.16 | 22700 |
| 2025-06-03 | 19.65 | $14.48 | 21300 |
| 2025-06-02 | 20.48 | $14.42 | 22900 |
| 2025-05-30 | 21.37 | $14.83 | 12100 |
| 2025-05-29 | 22.10 | $14.94 | 11025 |
| 2025-05-28 | 22.88 | $14.69 | 12200 |
| 2025-05-27 | 23.82 | $14.75 | 30745 |
| 2025-05-23 | 24.50 | $14.67 | 13000 |
| 2025-05-22 | 25.23 | $14.79 | 11929 |
| 2025-05-21 | 25.66 | $15.10 | 8800 |
| 2025-05-20 | 25.55 | $15.20 | 8000 |
| 2025-05-19 | 25.17 | $15.20 | 11646 |
| 2025-05-16 | 24.77 | $14.96 | 15600 |
| 2025-05-15 | 24.53 | $14.90 | 30900 |
| 2025-05-14 | 24.14 | $15.00 | 15117 |
| 2025-05-13 | 23.97 | $14.75 | 19100 |
| 2025-05-12 | 23.89 | $14.83 | 23700 |
| 2025-05-09 | 23.59 | $14.83 | 10237 |
| 2025-05-08 | 23.46 | $14.80 | 30200 |
| 2025-05-07 | 23.33 | $14.55 | 17600 |
| 2025-05-06 | 23.46 | $14.80 | 10900 |
| 2025-05-05 | 23.18 | $14.90 | 14128 |
| 2025-05-02 | 22.72 | $14.90 | 28900 |
| 2025-05-01 | 22.34 | $14.79 | 20000 |
| 2025-04-30 | 21.93 | $14.82 | 23348 |
| 2025-04-29 | 21.85 | $15.04 | 39437 |
| 2025-04-28 | 21.78 | $14.96 | 26400 |
| 2025-04-25 | 21.79 | $14.52 | 11100 |
| 2025-04-24 | 22.03 | $14.80 | 15546 |
| 2025-04-23 | 21.90 | $14.89 | 14800 |
| 2025-04-22 | 21.89 | $14.43 | 20600 |
| 2025-04-21 | 22.24 | $13.74 | 10112 |
| 2025-04-17 | 23.15 | $13.59 | 17400 |
| 2025-04-16 | 24.11 | $13.48 | 11536 |
| 2025-04-15 | 24.66 | $13.28 | 15242 |
| 2025-04-14 | 25.23 | $13.22 | 20410 |
| 2025-04-11 | 25.38 | $12.71 | 15618 |
| 2025-04-10 | 25.01 | $13.04 | 15611 |
| 2025-04-09 | 24.70 | $13.25 | 62000 |
| 2025-04-08 | 24.53 | $13.00 | 91300 |
| 2025-04-07 | 24.36 | $13.28 | 10330 |
| 2025-04-04 | 23.71 | $13.37 | 29200 |
| 2025-04-03 | 23.03 | $14.01 | 15200 |
| 2025-04-02 | 23.17 | $14.62 | 13000 |
| 2025-04-01 | 23.97 | $14.53 | 28800 |
| 2025-03-31 | 24.03 | $14.38 | 20500 |
| 2025-03-28 | 23.77 | $14.37 | 15337 |
| 2025-03-27 | 23.93 | $14.79 | 15714 |
| 2025-03-26 | 24.25 | $14.51 | 12627 |
| 2025-03-25 | 24.65 | $14.52 | 20200 |
| 2025-03-24 | 25.07 | $14.69 | 6530 |
| 2025-03-21 | 25.97 | $14.56 | 19200 |
| 2025-03-20 | 26.42 | $14.77 | 16300 |
| 2025-03-19 | 26.97 | $14.68 | 11600 |
| 2025-03-18 | 27.05 | $14.52 | 9700 |
| 2025-03-17 | 26.83 | $14.49 | 14200 |
| 2025-03-14 | 26.61 | $14.64 | 41505 |
| 2025-03-13 | 26.37 | $13.78 | 20800 |
| 2025-03-12 | 25.42 | $13.85 | 16700 |
| 2025-03-11 | 23.72 | $13.79 | 47414 |
| 2025-03-10 | 21.94 | $14.20 | 24300 |
| 2025-03-07 | 20.45 | $14.83 | 21400 |
| 2025-03-06 | 19.29 | $14.74 | 19211 |
| 2025-03-05 | 18.25 | $14.88 | 21028 |
| 2025-03-04 | 17.48 | $14.98 | 29500 |
| 2025-03-03 | 16.80 | $15.25 | 17014 |
| 2025-02-28 | 16.57 | $15.34 | 14500 |
| 2025-02-27 | 16.26 | $15.17 | 22409 |
| 2025-02-26 | 15.95 | $15.13 | 46736 |
| 2025-02-25 | 15.31 | $15.06 | 76100 |
| 2025-02-24 | 14.20 | $15.08 | 49800 |
| 2025-02-21 | 13.39 | $15.32 | 22500 |
| 2025-02-20 | 12.75 | $15.45 | 20742 |
| 2025-02-19 | 12.35 | $15.60 | 24700 |
| 2025-02-18 | 12.15 | $15.67 | 17938 |
| 2025-02-14 | 12.27 | $15.65 | 18700 |
| 2025-02-13 | 12.39 | $15.59 | 23128 |
| 2025-02-12 | 12.07 | $15.59 | 13719 |
| 2025-02-11 | 11.97 | $15.64 | 15300 |
| 2025-02-10 | 11.88 | $15.52 | 34700 |
| 2025-02-07 | 11.55 | $15.50 | 24600 |
| 2025-02-06 | 11.58 | $15.90 | 41919 |
| 2025-02-05 | 12.06 | $15.84 | 23714 |
| 2025-02-04 | 12.45 | $15.88 | 22100 |
| 2025-02-03 | 12.87 | $15.75 | 13900 |
| 2025-01-31 | 13.44 | $15.84 | 21000 |
| 2025-01-30 | 14.08 | $15.80 | 17947 |
| 2025-01-29 | 14.62 | $15.70 | 34438 |
| 2025-01-28 | 15.16 | $15.72 | 28600 |
| 2025-01-27 | 15.90 | $15.91 | 23200 |
| 2025-01-24 | 16.39 | $16.00 | 20900 |
| 2025-01-23 | 16.89 | $16.09 | 17200 |
| 2025-01-22 | 17.70 | $15.95 | 16200 |
| 2025-01-21 | 18.34 | $16.09 | 21900 |
| 2025-01-17 | 18.74 | $16.06 | 21900 |
| 2025-01-16 | 19.36 | $15.88 | 26100 |
| 2025-01-15 | 20.20 | $15.94 | 33126 |
| 2025-01-14 | 21.14 | $15.50 | 20724 |
| 2025-01-13 | 21.64 | $15.37 | 17415 |
| 2025-01-10 | 21.84 | $15.45 | 20300 |
| 2025-01-08 | 22.13 | $15.90 | 19600 |
| 2025-01-07 | 23.27 | $15.94 | 14933 |
| 2025-01-06 | 24.32 | $16.11 | 29000 |
| 2025-01-03 | 25.25 | $16.08 | 30901 |
| 2025-01-02 | 26.40 | $16.29 | 19539 |
| 2024-12-31 | 27.60 | $16.29 | 14308 |
| 2024-12-30 | 28.41 | $16.38 | 9400 |
| 2024-12-27 | 29.63 | $16.49 | 10905 |
| 2024-12-26 | 30.76 | $16.78 | 7900 |
| 2024-12-24 | 31.95 | $16.37 | 4344 |
| 2024-12-23 | 33.27 | $16.37 | 61029 |
| 2024-12-20 | 34.67 | $16.37 | 21110 |
| 2024-12-19 | 36.13 | $16.39 | 11145 |
| 2024-12-18 | 37.67 | $16.37 | 16449 |
| 2024-12-17 | 38.52 | $16.88 | 24600 |
| 2024-12-16 | 38.68 | $16.94 | 17403 |
| 2024-12-13 | 38.32 | $16.71 | 16400 |
| 2024-12-12 | 38.00 | $16.84 | 18412 |
| 2024-12-11 | 37.60 | $16.84 | 25714 |
| 2024-12-10 | 36.94 | $16.87 | 31731 |
| 2024-12-09 | 36.27 | $16.90 | 39500 |
| 2024-12-06 | 35.59 | $16.85 | 16028 |
| 2024-12-05 | 34.88 | $16.96 | 33720 |
| 2024-12-04 | 33.52 | $16.88 | 25800 |
| 2024-12-03 | 32.13 | $16.80 | 37600 |
| 2024-12-02 | 30.70 | $16.62 | 18865 |
| 2024-11-29 | 29.45 | $16.21 | 9800 |
| 2024-11-27 | 28.14 | $16.28 | 12500 |
| 2024-11-26 | 26.54 | $16.37 | 20206 |
| 2024-11-25 | 24.91 | $16.40 | 53349 |
| 2024-11-22 | 23.22 | $16.10 | 41217 |
| 2024-11-21 | 21.71 | $15.62 | 27011 |
| 2024-11-20 | 20.67 | $14.97 | 37741 |
| 2024-11-19 | 20.14 | $15.10 | 37915 |
| 2024-11-18 | 19.33 | $14.83 | 63000 |
| 2024-11-15 | 18.14 | $15.21 | 21200 |
| 2024-11-14 | 17.11 | $15.00 | 14114 |
| 2024-11-13 | 16.36 | $14.80 | 27325 |
| 2024-11-12 | 15.68 | $14.55 | 36100 |
| 2024-11-11 | 15.23 | $14.50 | 78900 |
| 2024-11-08 | 14.75 | $14.40 | 118600 |
| 2024-11-07 | 14.84 | $14.44 | 13002 |
| 2024-11-06 | 15.17 | $14.40 | 81539 |
| 2024-11-05 | 15.52 | $14.00 | 40640 |
| 2024-11-04 | 15.48 | $14.05 | 42528 |
| 2024-11-01 | 15.15 | $14.03 | 4400 |
| 2024-10-31 | 15.15 | $14.13 | 4119 |
| 2024-10-30 | 14.90 | $14.05 | 13528 |
| 2024-10-29 | 14.63 | $14.11 | 16327 |
| 2024-10-28 | 14.95 | $14.18 | 17000 |
| 2024-10-25 | 15.29 | $14.12 | 18119 |
| 2024-10-24 | 15.48 | $14.11 | 20312 |
| 2024-10-23 | 15.68 | $14.03 | 18036 |
| 2024-10-22 | 16.03 | $14.14 | 2226 |
| 2024-10-21 | 16.75 | $13.85 | 5200 |
| 2024-10-18 | 17.50 | $14.20 | 6400 |
| 2024-10-17 | 18.20 | $14.18 | 3500 |
| 2024-10-16 | 18.59 | $14.18 | 4945 |
| 2024-10-15 | 19.05 | $13.98 | 2200 |
| 2024-10-14 | 19.53 | $14.06 | 1900 |
| 2024-10-11 | 20.34 | $14.15 | 18133 |
| 2024-10-10 | 21.19 | $14.18 | 1130 |
| 2024-10-09 | 21.72 | $14.10 | 6931 |
| 2024-10-08 | 22.39 | $14.00 | 8700 |
| 2024-10-07 | 23.09 | $13.80 | 5100 |
| 2024-10-04 | 24.22 | $14.04 | 2230 |
| 2024-10-03 | 24.77 | $14.07 | 3927 |
| 2024-10-02 | 25.50 | $14.01 | 3000 |
| 2024-10-01 | 25.41 | $14.07 | 1200 |
| 2024-09-30 | 25.13 | $14.17 | 3320 |
| 2024-09-27 | 24.56 | $14.10 | 1644 |
| 2024-09-26 | 24.01 | $14.10 | 3900 |
| 2024-09-25 | 23.49 | $14.09 | 2000 |
| 2024-09-24 | 22.79 | $14.02 | 5441 |
| 2024-09-23 | 22.00 | $14.01 | 11600 |
| 2024-09-20 | 21.23 | $13.91 | 18700 |
| 2024-09-19 | 20.68 | $13.82 | 5040 |
| 2024-09-18 | 20.20 | $13.74 | 8400 |
| 2024-09-17 | 19.71 | $13.48 | 3000 |
| 2024-09-16 | 19.47 | $13.56 | 4500 |
| 2024-09-13 | 19.18 | $13.50 | 2826 |
| 2024-09-12 | 19.15 | $13.38 | 21046 |
| 2024-09-11 | 19.24 | $13.45 | 3705 |
| 2024-09-10 | 19.34 | $13.25 | 3304 |
| 2024-09-09 | 19.08 | $13.20 | 2800 |
| 2024-09-06 | 18.94 | $13.34 | 5000 |
| 2024-09-05 | 18.79 | $13.30 | 14300 |
| 2024-09-04 | 18.53 | $13.41 | 6009 |
| 2024-09-03 | 17.92 | $13.74 | 14202 |
| 2024-08-30 | 17.27 | $13.40 | 7344 |
| 2024-08-29 | 17.00 | $13.34 | 23100 |
| 2024-08-28 | 16.72 | $13.35 | 7102 |
| 2024-08-27 | 16.43 | $13.39 | 3100 |
| 2024-08-26 | 15.94 | $13.33 | 52818 |
| 2024-08-23 | 15.42 | $13.47 | 13700 |
| 2024-08-22 | 14.88 | $13.24 | 2300 |
| 2024-08-21 | 14.63 | $13.00 | 3148 |
| 2024-08-20 | 14.48 | $12.95 | 7900 |
| 2024-08-19 | 14.29 | $13.18 | 57443 |
| 2024-08-16 | 14.20 | $12.90 | 99000 |
| 2024-08-15 | 14.40 | $12.79 | 2612 |
| 2024-08-14 | 14.79 | $12.58 | 3845 |
| 2024-08-13 | 15.45 | $12.06 | 1700 |
| 2024-08-12 | 16.20 | $12.21 | 9800 |
| 2024-08-09 | 16.87 | $12.52 | 7800 |
| 2024-08-08 | 17.62 | $12.75 | 345 |
| 2024-08-07 | 17.96 | $12.24 | 4500 |
| 2024-08-06 | 18.72 | $12.25 | 47736 |
| 2024-08-05 | 19.31 | $12.24 | 2349 |
| 2024-08-02 | 19.89 | $12.45 | 2800 |
| 2024-08-01 | 20.86 | $12.83 | 3400 |
| 2024-07-31 | 21.05 | $12.94 | 6700 |
| 2024-07-30 | 20.88 | $12.92 | 29500 |
| 2024-07-29 | 20.55 | $12.90 | 4226 |
| 2024-07-26 | 20.18 | $13.09 | 4700 |
| 2024-07-25 | 19.22 | $13.07 | 12334 |
| 2024-07-24 | 18.21 | $12.44 | 2100 |
| 2024-07-23 | 18.31 | $12.44 | 11200 |
| 2024-07-22 | 18.41 | $12.33 | 24236 |
| 2024-07-19 | 18.62 | $12.32 | 1749 |
| 2024-07-18 | 18.34 | $12.19 | 1600 |
| 2024-07-17 | 18.24 | $12.49 | 6614 |
| 2024-07-16 | 18.13 | $12.14 | 13500 |
| 2024-07-15 | 18.33 | $11.90 | 9319 |
| 2024-07-12 | 19.04 | $11.70 | 4300 |
| 2024-07-11 | 19.68 | $11.35 | 6500 |
| 2024-07-10 | 19.66 | $11.15 | 7522 |
| 2024-07-09 | 19.24 | $11.08 | 4800 |
| 2024-07-08 | 18.82 | $11.15 | 1200 |
| 2024-07-05 | 18.52 | $11.29 | 4500 |
| 2024-07-03 | 18.39 | $11.30 | 1045 |
| 2024-07-02 | 18.25 | $11.25 | 4543 |
| 2024-07-01 | 18.22 | $11.40 | 1000 |
| 2024-06-28 | 18.48 | $11.57 | 9017 |
| 2024-06-27 | 18.76 | $11.50 | 4214 |
| 2024-06-26 | 19.13 | $11.55 | 3000 |
| 2024-06-25 | 19.27 | $11.40 | 1520 |
| 2024-06-24 | 19.74 | $11.34 | 1300 |
| 2024-06-21 | 19.56 | $11.45 | 12230 |
| 2024-06-20 | 19.38 | $11.37 | 3500 |
| 2024-06-18 | 19.19 | $11.32 | 2700 |
| 2024-06-17 | 19.42 | $11.30 | 2100 |
| 2024-06-14 | 19.71 | $11.70 | 5242 |
| 2024-06-13 | 20.19 | $11.20 | 500 |
| 2024-06-12 | 19.69 | $11.00 | 920 |
| 2024-06-11 | 19.17 | $10.91 | 12100 |
| 2024-06-10 | 18.38 | $11.20 | 32239 |
| 2024-06-07 | 17.71 | $11.26 | 1000 |
| 2024-06-06 | 17.49 | $11.17 | 1442 |
| 2024-06-05 | 17.04 | $11.07 | 41400 |
| 2024-06-04 | 16.56 | $10.91 | 2038 |
| 2024-06-03 | 16.20 | $11.25 | 1946 |
| 2024-05-31 | 16.33 | $11.64 | 2700 |
| 2024-05-30 | 17.17 | $11.32 | 7400 |
| 2024-05-29 | 17.52 | $11.58 | 26735 |
| 2024-05-28 | 18.23 | $11.35 | 1946 |
| 2024-05-24 | 18.38 | $11.30 | 1300 |
| 2024-05-23 | 18.68 | $11.39 | 5324 |
| 2024-05-22 | 19.00 | $11.15 | 4122 |
| 2024-05-21 | 19.33 | $11.41 | 1600 |
| 2024-05-20 | 20.06 | $11.41 | 1300 |
| 2024-05-17 | 20.95 | $11.41 | 1700 |
| 2024-05-16 | 21.91 | $11.50 | 3132 |
| 2024-05-15 | 22.75 | $11.71 | 2349 |
| 2024-05-14 | 23.64 | $11.07 | 5700 |
| 2024-05-13 | 24.38 | $11.07 | 28604 |
| 2024-05-10 | 25.33 | $11.30 | 4800 |
| 2024-05-09 | 25.97 | $11.60 | 3700 |
| 2024-05-08 | 26.91 | $11.51 | 3134 |
| 2024-05-07 | 28.02 | $11.27 | 5500 |
| 2024-05-06 | 29.19 | $10.95 | 7200 |
| 2024-05-03 | 30.31 | $10.88 | 10714 |
| 2024-05-02 | 31.23 | $11.00 | 1100 |
| 2024-05-01 | 32.40 | $10.81 | 4600 |
| 2024-04-30 | 33.64 | $11.00 | 3504 |
| 2024-04-29 | 34.94 | $10.39 | 3035 |
| 2024-04-26 | 34.77 | $10.36 | 4314 |
| 2024-04-25 | 34.85 | $10.48 | 1700 |
| 2024-04-24 | 33.93 | $10.75 | 3300 |
| 2024-04-23 | 32.99 | $10.81 | 4800 |
| 2024-04-22 | 31.78 | $10.53 | 8400 |
| 2024-04-19 | 30.64 | $10.97 | 6800 |
| 2024-04-18 | 29.52 | $10.68 | 6700 |
| 2024-04-17 | 27.89 | $10.86 | 17600 |
| 2024-04-16 | 26.39 | $10.79 | 2232 |
| 2024-04-15 | 24.82 | $10.99 | 17400 |
| 2024-04-12 | 23.17 | $10.85 | 5400 |
| 2024-04-11 | 21.53 | $11.07 | 14322 |
| 2024-04-10 | 19.97 | $11.08 | 6812 |
| 2024-04-09 | 18.32 | $11.60 | 2700 |
| 2024-04-08 | 17.40 | $11.74 | 11700 |
| 2024-04-05 | 16.43 | $11.73 | 6712 |
| 2024-04-04 | 15.43 | $11.80 | 2002 |
| 2024-04-03 | 14.57 | $11.72 | 9537 |
| 2024-04-02 | 13.67 | $11.95 | 6519 |
| 2024-04-01 | 12.99 | $12.19 | 9540 |
| 2024-03-28 | 12.57 | $12.15 | 6100 |
| 2024-03-27 | 12.23 | $12.15 | 27609 |
| 2024-03-26 | 11.87 | $11.95 | 16800 |
| 2024-03-25 | 11.49 | $12.20 | 30300 |
| 2024-03-22 | 11.30 | $12.19 | 30900 |
| 2024-03-21 | 11.12 | $12.30 | 44528 |
| 2024-03-20 | 11.24 | $12.20 | 24400 |
| 2024-03-19 | 11.19 | $12.20 | 161216 |
| 2024-03-18 | 11.24 | $12.20 | 221141 |
| 2024-03-15 | 11.23 | $12.25 | 264600 |
| 2024-03-14 | 11.76 | $12.33 | 185600 |
| 2024-03-13 | 12.18 | $12.61 | 165300 |
| 2024-03-12 | 12.62 | $12.20 | 21625 |
| 2024-03-11 | 12.71 | $12.47 | 56537 |
| 2024-03-08 | 12.59 | $12.22 | 49800 |
| 2024-03-07 | 13.08 | $12.06 | 25536 |
| 2024-03-06 | 13.73 | $11.98 | 73600 |
| 2024-03-05 | 14.42 | $11.94 | 17603 |
| 2024-03-04 | 14.34 | $11.86 | 37200 |
| 2024-03-01 | 14.16 | $11.55 | 18100 |
| 2024-02-29 | 13.85 | $11.66 | 9600 |
| 2024-02-28 | 13.88 | $11.62 | 6115 |
| 2024-02-27 | 13.95 | $11.96 | 6100 |
| 2024-02-26 | 14.54 | $12.04 | 9900 |
| 2024-02-23 | 15.03 | $12.07 | 11700 |
| 2024-02-22 | 15.54 | $11.95 | 4900 |
| 2024-02-21 | 16.16 | $12.02 | 9244 |
| 2024-02-20 | 16.81 | $12.01 | 32600 |
| 2024-02-16 | 17.49 | $11.70 | 14623 |
| 2024-02-15 | 17.89 | $11.63 | 7612 |
| 2024-02-14 | 18.31 | $11.32 | 5500 |
| 2024-02-13 | 18.15 | $11.18 | 8400 |
| 2024-02-12 | 18.04 | $11.53 | 38800 |
| 2024-02-09 | 18.34 | $11.62 | 3307 |
| 2024-02-08 | 18.90 | $11.58 | 4608 |
| 2024-02-07 | 19.21 | $11.98 | 39017 |
| 2024-02-06 | 19.69 | $12.28 | 4424 |
| 2024-02-05 | 19.17 | $12.35 | 7028 |
| 2024-02-02 | 18.62 | $12.40 | 3900 |
| 2024-02-01 | 18.04 | $12.29 | 29400 |
| 2024-01-31 | 17.43 | $12.14 | 11600 |
| 2024-01-30 | 16.62 | $12.44 | 16118 |
| 2024-01-29 | 15.92 | $12.31 | 10900 |
| 2024-01-26 | 14.91 | $12.17 | 4142 |
| 2024-01-25 | 14.35 | $11.88 | 4600 |
| 2024-01-24 | 14.33 | $11.89 | 4123 |
| 2024-01-23 | 14.31 | $11.63 | 6000 |
| 2024-01-22 | 14.29 | $11.74 | 5513 |
| 2024-01-19 | 14.64 | $11.49 | 9900 |
| 2024-01-18 | 15.16 | $11.57 | 1418 |
| 2024-01-17 | 15.80 | $11.55 | 2443 |
| 2024-01-16 | 16.47 | $11.55 | 9300 |
| 2024-01-12 | 17.24 | $11.42 | 8407 |
| 2024-01-11 | 17.88 | $11.45 | 5727 |
| 2024-01-10 | 18.67 | $11.53 | 9400 |
| 2024-01-09 | 19.31 | $11.50 | 9533 |
| 2024-01-08 | 20.07 | $11.52 | 3100 |
| 2024-01-05 | 20.93 | $11.52 | 11724 |
| 2024-01-04 | 21.77 | $11.52 | 13604 |
| 2024-01-03 | 22.75 | $11.54 | 6100 |
| 2024-01-02 | 23.87 | $11.55 | 21441 |
| 2023-12-29 | 24.52 | $11.71 | 2600 |
| 2023-12-28 | 25.28 | $11.69 | 3400 |
| 2023-12-27 | 26.16 | $11.55 | 13602 |
| 2023-12-26 | 27.26 | $11.50 | 18036 |
| 2023-12-22 | 28.53 | $11.40 | 8336 |
| 2023-12-21 | 29.72 | $11.50 | 400 |
| 2023-12-20 | 30.31 | $11.50 | 5900 |
| 2023-12-19 | 30.93 | $11.44 | 22009 |
| 2023-12-18 | 31.12 | $11.38 | 16819 |
| 2023-12-15 | 31.61 | $11.28 | 13900 |
| 2023-12-14 | 31.93 | $11.11 | 51947 |
| 2023-12-13 | 32.32 | $10.93 | 51229 |
| 2023-12-12 | 32.41 | $10.80 | 4400 |
| 2023-12-11 | 32.16 | $11.09 | 3613 |
| 2023-12-08 | 32.10 | $10.90 | 9800 |
| 2023-12-07 | 32.07 | $10.74 | 3500 |
| 2023-12-06 | 32.40 | $10.63 | 4221 |
| 2023-12-05 | 32.74 | $10.54 | 1700 |
| 2023-12-04 | 33.23 | $10.33 | 4826 |
| 2023-12-01 | 33.74 | $10.43 | 34721 |
| 2023-11-30 | 34.05 | $10.62 | 5900 |
| 2023-11-29 | 33.69 | $10.75 | 5300 |
| 2023-11-28 | 33.19 | $10.75 | 14102 |
| 2023-11-27 | 32.72 | $10.64 | 6200 |
| 2023-11-24 | 32.40 | $10.73 | 14243 |
| 2023-11-22 | 32.06 | $10.86 | 2100 |
| 2023-11-21 | 31.70 | $10.80 | 6100 |
| 2023-11-20 | 30.85 | $11.00 | 13900 |
| 2023-11-17 | 29.96 | $11.00 | 5100 |
| 2023-11-16 | 28.21 | $11.08 | 2619 |
| 2023-11-15 | 26.97 | $11.11 | 5200 |
| 2023-11-14 | 25.66 | $11.21 | 26500 |
| 2023-11-13 | 24.28 | $10.64 | 8300 |
| 2023-11-10 | 22.96 | $10.39 | 18800 |
| 2023-11-09 | 22.03 | $9.67 | 6602 |
| 2023-11-08 | 22.15 | $9.47 | 6500 |
| 2023-11-07 | 22.32 | $9.08 | 61708 |
| 2023-11-06 | 23.39 | $9.04 | 833 |
| 2023-11-03 | 24.07 | $9.31 | 8100 |
| 2023-11-02 | 25.19 | $9.17 | 1129 |
| 2023-11-01 | 26.29 | $9.17 | 300 |
| 2023-10-31 | 27.04 | $8.82 | 74434 |
| 2023-10-30 | 26.99 | $8.82 | 6700 |
| 2023-10-27 | 27.38 | $8.87 | 1700 |
| 2023-10-26 | 27.35 | $8.86 | 504 |
| 2023-10-25 | 27.39 | $8.90 | 7019 |
| 2023-10-24 | 26.81 | $8.47 | 2700 |
| 2023-10-23 | 26.20 | $9.04 | 3930 |
| 2023-10-20 | 26.80 | $9.15 | 3600 |
| 2023-10-19 | 27.50 | $9.09 | 500 |
| 2023-10-18 | 27.26 | $9.02 | 1500 |
| 2023-10-17 | 27.02 | $9.02 | 20600 |
| 2023-10-16 | 26.76 | $9.12 | 5000 |
| 2023-10-13 | 26.74 | $9.16 | 817 |
| 2023-10-12 | 26.83 | $9.23 | 1500 |
| 2023-10-11 | 26.65 | $9.14 | 7100 |
| 2023-10-10 | 26.46 | $9.18 | 1607 |
| 2023-10-09 | 26.41 | $9.30 | 909 |
| 2023-10-06 | 26.14 | $9.28 | 350 |
| 2023-10-05 | 26.11 | $9.28 | 27400 |
| 2023-10-04 | 26.07 | $9.16 | 12241 |
| 2023-10-03 | 25.84 | $9.16 | 5600 |
| 2023-10-02 | 25.72 | $9.49 | 1000 |
| 2023-09-29 | 25.99 | $9.60 | 1610 |
| 2023-09-28 | 26.58 | $9.39 | 600 |
| 2023-09-27 | 27.20 | $9.36 | 3342 |
| 2023-09-26 | 27.85 | $9.44 | 24700 |
| 2023-09-25 | 27.70 | $9.57 | 8000 |
| 2023-09-22 | 27.79 | $9.76 | 445 |
| 2023-09-21 | 28.42 | $9.73 | 8111 |
| 2023-09-20 | 29.09 | $9.90 | 10408 |
| 2023-09-19 | 30.29 | $9.95 | 16700 |
| 2023-09-18 | 31.72 | $10.17 | 4115 |
| 2023-09-15 | 32.84 | $10.23 | 23835 |
| 2023-09-14 | 34.01 | $10.14 | 9141 |
| 2023-09-13 | 35.25 | $10.05 | 4900 |
| 2023-09-12 | 36.82 | $10.12 | 8400 |
| 2023-09-11 | 38.27 | $10.30 | 4800 |
| 2023-09-08 | 39.13 | $10.31 | 2640 |
| 2023-09-07 | 39.92 | $10.31 | 1800 |
| 2023-09-06 | 40.77 | $10.41 | 1700 |
| 2023-09-05 | 41.26 | $10.46 | 3546 |
| 2023-09-01 | 41.57 | $10.45 | 2447 |
| 2023-08-31 | 41.89 | $10.37 | 2421 |
| 2023-08-30 | 42.23 | $10.36 | 3301 |
| 2023-08-29 | 42.15 | $10.49 | 2509 |
| 2023-08-28 | 42.08 | $10.32 | 14700 |
| 2023-08-25 | 42.28 | $10.25 | 8048 |
| 2023-08-24 | 42.62 | $10.27 | 1100 |
| 2023-08-23 | 42.71 | $10.31 | 3100 |
| 2023-08-22 | 42.81 | $10.16 | 7229 |
| 2023-08-21 | 43.32 | $10.16 | 1900 |
| 2023-08-18 | 43.95 | $10.15 | 900 |
| 2023-08-17 | 44.40 | $10.23 | 1134 |
| 2023-08-16 | 44.87 | $10.11 | 15600 |
| 2023-08-15 | 45.70 | $10.15 | 3325 |
| 2023-08-14 | 46.57 | $10.16 | 3600 |
| 2023-08-11 | 46.55 | $10.13 | 1639 |
| 2023-08-10 | 46.48 | $10.10 | 2100 |
| 2023-08-09 | 46.45 | $10.20 | 1900 |
| 2023-08-08 | 46.42 | $10.25 | 4800 |
| 2023-08-07 | 45.42 | $10.29 | 2200 |
| 2023-08-04 | 44.20 | $10.29 | 2922 |
| 2023-08-03 | 42.91 | $10.18 | 4231 |
| 2023-08-02 | 41.57 | $10.17 | 6300 |
| 2023-08-01 | 40.18 | $10.23 | 16141 |
| 2023-07-31 | 38.88 | $10.27 | 9709 |
| 2023-07-28 | 37.51 | $10.12 | 4815 |
| 2023-07-27 | 36.16 | $10.42 | 4800 |
| 2023-07-26 | 34.45 | $10.34 | 3900 |
| 2023-07-25 | 32.66 | $10.10 | 6944 |
| 2023-07-24 | 31.09 | $9.99 | 4300 |
| 2023-07-21 | 29.54 | $9.86 | 4400 |
| 2023-07-20 | 27.94 | $10.03 | 9700 |
| 2023-07-19 | 26.25 | $9.97 | 15800 |
| 2023-07-18 | 24.58 | $9.55 | 6300 |
| 2023-07-17 | 23.16 | $9.20 | 2500 |
| 2023-07-14 | 22.15 | $9.15 | 2700 |
| 2023-07-13 | 21.08 | $9.38 | 4900 |
| 2023-07-12 | 19.82 | $9.34 | 7600 |
| 2023-07-11 | 18.69 | $8.99 | 5427 |
| 2023-07-10 | 17.95 | $8.95 | 5900 |
| 2023-07-07 | 17.06 | $8.99 | 1600 |
| 2023-07-06 | 16.00 | $9.16 | 5800 |
| 2023-07-05 | 15.27 | $9.08 | 7126 |
| 2023-07-03 | 14.76 | $9.07 | 4000 |
| 2023-06-30 | 14.21 | $8.85 | 9601 |
| 2023-06-29 | 14.04 | $8.76 | 1500 |
| 2023-06-28 | 13.86 | $8.75 | 12100 |
| 2023-06-27 | 14.01 | $8.85 | 10600 |
| 2023-06-26 | 14.08 | $8.89 | 2100 |
| 2023-06-23 | 14.16 | $8.75 | 28711 |
| 2023-06-22 | 14.24 | $8.89 | 17506 |
| 2023-06-21 | 14.18 | $8.90 | 7106 |
| 2023-06-20 | 13.84 | $8.90 | 6133 |
| 2023-06-16 | 13.48 | $8.89 | 18800 |
| 2023-06-15 | 13.25 | $8.76 | 3013 |
| 2023-06-14 | 13.25 | $8.67 | 2000 |
| 2023-06-13 | 13.26 | $8.87 | 2800 |
| 2023-06-12 | 12.94 | $8.81 | 3502 |
| 2023-06-09 | 12.92 | $8.80 | 19442 |
| 2023-06-08 | 12.93 | $8.79 | 3026 |
| 2023-06-07 | 13.15 | $8.77 | 5306 |
| 2023-06-06 | 13.39 | $8.67 | 5816 |
| 2023-06-05 | 13.64 | $8.75 | 5837 |
| 2023-06-02 | 13.92 | $8.70 | 10506 |
| 2023-06-01 | 14.28 | $8.53 | 3700 |
| 2023-05-31 | 14.84 | $8.51 | 10313 |
| 2023-05-30 | 15.58 | $8.60 | 2239 |
| 2023-05-26 | 16.22 | $8.56 | 400 |
| 2023-05-25 | 17.01 | $8.49 | 5500 |
| 2023-05-24 | 17.85 | $8.53 | 85400 |
| 2023-05-23 | 18.66 | $8.20 | 9805 |
| 2023-05-22 | 19.23 | $8.15 | 9900 |
| 2023-05-19 | 19.64 | $8.17 | 15500 |
| 2023-05-18 | 20.11 | $8.02 | 6441 |
| 2023-05-17 | 20.22 | $7.75 | 20800 |
| 2023-05-16 | 20.34 | $7.76 | 13000 |
| 2023-05-15 | 19.96 | $7.94 | 3700 |
| 2023-05-12 | 19.71 | $7.92 | 9131 |
| 2023-05-11 | 19.10 | $7.85 | 6311 |
| 2023-05-10 | 18.46 | $7.99 | 12400 |
| 2023-05-09 | 17.13 | $8.02 | 28600 |
| 2023-05-08 | 15.85 | $8.41 | 8100 |
| 2023-05-05 | 14.81 | $8.76 | 11500 |
| 2023-05-04 | 13.94 | $8.76 | 24100 |
| 2023-05-03 | 13.03 | $9.65 | 3400 |
| 2023-05-02 | 13.41 | $9.80 | 5815 |
| 2023-05-01 | 13.60 | $10.08 | 5700 |
| 2023-04-28 | 14.04 | $10.08 | 4143 |
| 2023-04-27 | 14.77 | $9.97 | 8026 |
| 2023-04-26 | 15.04 | $9.85 | 23635 |
| 2023-04-25 | 15.33 | $10.34 | 2331 |
| 2023-04-24 | 15.13 | $10.47 | 1500 |
| 2023-04-21 | 15.35 | $10.48 | 5215 |
| 2023-04-20 | 15.58 | $10.60 | 15100 |
| 2023-04-19 | 15.63 | $10.63 | 20700 |
| 2023-04-18 | 15.43 | $10.60 | 6700 |
| 2023-04-17 | 15.42 | $10.71 | 5810 |
| 2023-04-14 | 15.16 | $10.70 | 4534 |
| 2023-04-13 | 15.17 | $10.70 | 3500 |
| 2023-04-12 | 15.73 | $10.69 | 2623 |
| 2023-04-11 | 16.39 | $10.56 | 1500 |
| 2023-04-10 | 17.04 | $10.56 | 2812 |
| 2023-04-06 | 17.86 | $10.65 | 8233 |
| 2023-04-05 | 18.72 | $10.58 | 4230 |
| 2023-04-04 | 19.61 | $10.56 | 18100 |
| 2023-04-03 | 20.54 | $10.62 | 3700 |
| 2023-03-31 | 21.52 | $10.61 | 18714 |
| 2023-03-30 | 22.48 | $10.66 | 12800 |
| 2023-03-29 | 23.59 | $10.87 | 10814 |
| 2023-03-28 | 24.60 | $10.86 | 6603 |
| 2023-03-27 | 25.67 | $10.86 | 2928 |
| 2023-03-24 | 26.76 | $10.82 | 6000 |
| 2023-03-23 | 27.92 | $10.93 | 9300 |
| 2023-03-22 | 29.13 | $11.02 | 9500 |
| 2023-03-21 | 29.19 | $11.08 | 5937 |
| 2023-03-20 | 29.32 | $10.90 | 1800 |
| 2023-03-17 | 28.06 | $10.75 | 21825 |
| 2023-03-16 | 26.08 | $11.09 | 9800 |
| 2023-03-15 | 24.02 | $10.80 | 28742 |
| 2023-03-14 | 21.82 | $10.87 | 7839 |
| 2023-03-13 | 19.57 | $10.65 | 21684 |
| 2023-03-10 | 17.21 | $11.66 | 39100 |
| 2023-03-09 | 15.67 | $12.02 | 16734 |
| 2023-03-08 | 14.67 | $12.39 | 5800 |
| 2023-03-07 | 14.33 | $12.35 | 2500 |
| 2023-03-06 | 13.91 | $12.46 | 7700 |
| 2023-03-03 | 13.65 | $12.38 | 7500 |
| 2023-03-02 | 13.17 | $12.40 | 3009 |
| 2023-03-01 | 12.97 | $12.36 | 7600 |
| 2023-02-28 | 12.77 | $12.48 | 6600 |
| 2023-02-27 | 12.78 | $12.55 | 4100 |
| 2023-02-24 | 13.00 | $12.55 | 7200 |
| 2023-02-23 | 13.15 | $12.74 | 3201 |
| 2023-02-22 | 13.33 | $12.72 | 1000 |
| 2023-02-21 | 13.89 | $12.63 | 4000 |
| 2023-02-17 | 14.48 | $12.78 | 3400 |
| 2023-02-16 | 15.07 | $12.54 | 33400 |
| 2023-02-15 | 15.33 | $12.43 | 25700 |
| 2023-02-14 | 15.97 | $12.65 | 1100 |
| 2023-02-13 | 16.44 | $12.84 | 3100 |
| 2023-02-10 | 16.89 | $12.90 | 2028 |
| 2023-02-09 | 17.07 | $12.80 | 3331 |
| 2023-02-08 | 17.35 | $12.90 | 2228 |
| 2023-02-07 | 17.64 | $12.89 | 12124 |
| 2023-02-06 | 17.96 | $12.70 | 4316 |
| 2023-02-03 | 18.02 | $12.54 | 14445 |
| 2023-02-02 | 18.10 | $12.51 | 16134 |
| 2023-02-01 | 18.64 | $12.45 | 4840 |
| 2023-01-31 | 18.56 | $12.41 | 14511 |
| 2023-01-30 | 18.48 | $12.50 | 7703 |
| 2023-01-27 | 18.17 | $12.65 | 1441 |
| 2023-01-26 | 18.18 | $12.70 | 4100 |
| 2023-01-25 | 18.19 | $12.46 | 6243 |
| 2023-01-24 | 18.41 | $12.60 | 9900 |
| 2023-01-23 | 18.91 | $12.25 | 2744 |
| 2023-01-20 | 19.89 | $12.28 | 7000 |
| 2023-01-19 | 20.89 | $12.36 | 2300 |
| 2023-01-18 | 21.94 | $12.10 | 6737 |
| 2023-01-17 | 22.75 | $12.36 | 938 |
| 2023-01-13 | 23.79 | $12.55 | 1104 |
| 2023-01-12 | 24.88 | $12.40 | 6400 |
| 2023-01-11 | 26.12 | $12.11 | 4904 |
| 2023-01-10 | 26.96 | $12.10 | 1018 |
| 2023-01-09 | 27.74 | $12.15 | 1600 |
| 2023-01-06 | 28.56 | $12.07 | 5642 |
| 2023-01-05 | 28.93 | $11.75 | 5500 |
| 2023-01-04 | 28.92 | $11.77 | 21325 |
| 2023-01-03 | 28.94 | $11.84 | 7300 |
| 2022-12-30 | 28.98 | $12.03 | 10400 |
| 2022-12-29 | 29.03 | $11.72 | 3600 |
| 2022-12-28 | 28.46 | $11.71 | 3900 |
| 2022-12-27 | 27.69 | $11.77 | 3717 |
| 2022-12-23 | 26.92 | $11.76 | 4128 |
| 2022-12-22 | 26.12 | $11.70 | 17500 |
| 2022-12-21 | 24.95 | $11.70 | 7400 |
| 2022-12-20 | 23.70 | $11.35 | 84700 |
| 2022-12-19 | 22.39 | $11.40 | 87439 |
| 2022-12-16 | 21.00 | $11.61 | 104800 |
| 2022-12-15 | 19.64 | $11.82 | 98600 |
| 2022-12-14 | 18.44 | $12.16 | 106042 |
| 2022-12-13 | 17.43 | $12.85 | 14641 |
| 2022-12-12 | 17.06 | $13.08 | 3500 |
| 2022-12-09 | 16.66 | $12.72 | 6839 |
| 2022-12-08 | 15.89 | $12.82 | 6100 |
| 2022-12-07 | 15.17 | $12.84 | 13326 |
| 2022-12-06 | 14.41 | $12.62 | 18433 |
| 2022-12-05 | 13.64 | $13.00 | 15200 |
| 2022-12-02 | 13.13 | $14.02 | 12012 |
| 2022-12-01 | 13.58 | $14.37 | 6929 |
| 2022-11-30 | 13.84 | $14.54 | 13300 |
| 2022-11-29 | 13.69 | $14.44 | 2132 |
| 2022-11-28 | 13.68 | $14.26 | 8700 |
| 2022-11-25 | 13.64 | $14.41 | 721 |
| 2022-11-23 | 13.34 | $14.40 | 10500 |
| 2022-11-22 | 13.03 | $14.46 | 16000 |
| 2022-11-21 | 12.57 | $14.00 | 4300 |
| 2022-11-18 | 12.50 | $13.79 | 700 |
| 2022-11-17 | 12.62 | $13.95 | 4600 |
| 2022-11-16 | 12.51 | $14.20 | 11521 |
| 2022-11-15 | 12.40 | $13.95 | 89000 |
| 2022-11-14 | 12.63 | $13.60 | 2120 |
| 2022-11-11 | 13.16 | $13.65 | 114515 |
| 2022-11-10 | 13.46 | $13.50 | 34000 |
| 2022-11-09 | 13.78 | $13.45 | 4900 |
| 2022-11-08 | 14.50 | $13.08 | 3508 |
| 2022-11-07 | 15.08 | $13.14 | 818 |
| 2022-11-04 | 14.45 | $13.39 | 11100 |
| 2022-11-03 | 13.78 | $13.03 | 6623 |
| 2022-11-02 | 13.61 | $13.04 | 300 |
| 2022-11-01 | 12.48 | $13.04 | 1500 |
| 2022-10-31 | 11.28 | $12.65 | 41237 |
| 2022-10-28 | 10.10 | $12.83 | 1800 |
| 2022-10-27 | 9.04 | $12.63 | 1220 |
| 2022-10-26 | 8.25 | $12.15 | 6400 |
| 2022-10-25 | 8.21 | $12.33 | 9236 |
| 2022-10-24 | 8.16 | $12.18 | 700 |
| 2022-10-21 | 8.51 | $12.23 | 1717 |
| 2022-10-20 | 8.95 | $12.44 | 1900 |
| 2022-10-19 | 9.12 | $12.36 | 1900 |
| 2022-10-18 | 9.37 | $12.32 | 1011 |
| 2022-10-17 | 9.82 | $12.37 | 1128 |
| 2022-10-14 | 10.30 | $12.46 | 2400 |
| 2022-10-13 | 10.80 | $12.29 | 2300 |
| 2022-10-12 | 11.12 | $12.27 | 1108 |
| 2022-10-11 | 11.64 | $12.20 | 4242 |
| 2022-10-10 | 12.18 | $12.35 | 3003 |
| 2022-10-07 | 12.64 | $12.21 | 800 |
| 2022-10-06 | 13.28 | $12.49 | 600 |
| 2022-10-05 | 13.40 | $12.36 | 1400 |
| 2022-10-04 | 13.53 | $12.60 | 2927 |
| 2022-10-03 | 13.67 | $12.27 | 1100 |
| 2022-09-30 | 13.89 | $12.17 | 3000 |
| 2022-09-29 | 14.53 | $12.19 | 3600 |
| 2022-09-28 | 15.00 | $12.10 | 9000 |
| 2022-09-27 | 15.57 | $12.11 | 7210 |
| 2022-09-26 | 15.42 | $12.39 | 5600 |
| 2022-09-23 | 15.32 | $12.40 | 10204 |
| 2022-09-22 | 15.35 | $12.67 | 4148 |
| 2022-09-21 | 15.53 | $12.54 | 6649 |
| 2022-09-20 | 15.23 | $12.54 | 4627 |
| 2022-09-19 | 15.10 | $12.93 | 10111 |
| 2022-09-16 | 15.34 | $13.00 | 32309 |
| 2022-09-15 | 15.59 | $12.48 | 2544 |
| 2022-09-14 | 14.78 | $12.36 | 8924 |
| 2022-09-13 | 14.06 | $12.56 | 3700 |
| 2022-09-12 | 13.58 | $12.73 | 25213 |
| 2022-09-09 | 13.15 | $12.90 | 2200 |
| 2022-09-08 | 13.14 | $13.01 | 300 |
| 2022-09-07 | 13.32 | $13.01 | 2000 |
| 2022-09-06 | 13.51 | $12.80 | 1839 |
| 2022-09-02 | 13.13 | $12.90 | 1611 |
| 2022-09-01 | 13.15 | $13.03 | 800 |
| 2022-08-31 | 13.23 | $12.70 | 10800 |
| 2022-08-30 | 13.31 | $13.07 | 4626 |
| 2022-08-29 | 13.97 | $13.30 | 1200 |
| 2022-08-26 | 14.30 | $13.50 | 1500 |
| 2022-08-25 | 13.97 | $13.33 | 606 |
| 2022-08-24 | 13.92 | $13.30 | 4100 |
| 2022-08-23 | 13.86 | $13.66 | 4800 |
| 2022-08-22 | 13.95 | $13.41 | 4800 |
| 2022-08-19 | 14.33 | $13.36 | 5730 |
| 2022-08-18 | 14.25 | $13.65 | 6900 |
| 2022-08-17 | 14.16 | $13.75 | 4620 |
| 2022-08-16 | 13.87 | $13.30 | 5428 |
| 2022-08-15 | 14.03 | $13.33 | 3100 |
| 2022-08-12 | 14.46 | $13.25 | 4700 |
| 2022-08-11 | 14.92 | $13.37 | 23921 |
| 2022-08-10 | 15.14 | $13.18 | 2309 |
| 2022-08-09 | 15.69 | $13.32 | 1000 |
| 2022-08-08 | 15.90 | $13.27 | 2128 |
| 2022-08-05 | 16.12 | $13.25 | 10800 |
| 2022-08-04 | 16.74 | $13.29 | 1926 |
| 2022-08-03 | 17.39 | $13.02 | 4609 |
| 2022-08-02 | 18.08 | $13.28 | 1914 |
| 2022-08-01 | 19.00 | $13.01 | 908 |
| 2022-07-29 | 19.46 | $12.95 | 1310 |
| 2022-07-28 | 19.94 | $12.69 | 1400 |
| 2022-07-27 | 20.16 | $12.90 | 1930 |
| 2022-07-26 | 20.38 | $13.10 | 1700 |
| 2022-07-25 | 21.02 | $12.85 | 3534 |
| 2022-07-22 | 21.34 | $12.85 | 300 |
| 2022-07-21 | 22.00 | $12.85 | 3536 |
| 2022-07-20 | 22.70 | $12.60 | 2722 |
| 2022-07-19 | 22.85 | $12.88 | 7704 |
| 2022-07-18 | 23.01 | $12.61 | 832 |
| 2022-07-15 | 22.19 | $12.60 | 4200 |
| 2022-07-14 | 21.34 | $12.60 | 1437 |
| 2022-07-13 | 20.32 | $12.58 | 4800 |
| 2022-07-12 | 19.28 | $12.75 | 434 |
| 2022-07-11 | 18.38 | $12.80 | 3700 |
| 2022-07-08 | 17.43 | $12.90 | 1210 |
| 2022-07-07 | 16.71 | $12.90 | 2200 |
| 2022-07-06 | 15.97 | $13.17 | 5800 |
| 2022-07-05 | 15.49 | $13.50 | 3800 |
| 2022-07-01 | 15.31 | $13.66 | 340 |
| 2022-06-30 | 15.42 | $13.83 | 2200 |
| 2022-06-29 | 15.60 | $13.68 | 3200 |
| 2022-06-28 | 15.78 | $13.83 | 16600 |
| 2022-06-27 | 16.54 | $13.30 | 2333 |
| 2022-06-24 | 16.32 | $13.29 | 3716 |
| 2022-06-23 | 16.13 | $13.46 | 1600 |
| 2022-06-22 | 16.29 | $13.75 | 12607 |
| 2022-06-21 | 16.48 | $13.57 | 11539 |
| 2022-06-17 | 16.58 | $13.56 | 8700 |
| 2022-06-16 | 16.94 | $13.10 | 9112 |
| 2022-06-15 | 17.13 | $13.08 | 5945 |
| 2022-06-14 | 16.63 | $12.61 | 6412 |
| 2022-06-13 | 16.11 | $12.89 | 4608 |
| 2022-06-10 | 15.86 | $13.39 | 6244 |
| 2022-06-09 | 16.42 | $13.69 | 7314 |
| 2022-06-08 | 17.01 | $13.65 | 1316 |
| 2022-06-07 | 17.84 | $13.66 | 4000 |
| 2022-06-06 | 18.71 | $13.71 | 1408 |
| 2022-06-03 | 19.23 | $13.48 | 400 |
| 2022-06-02 | 20.16 | $13.15 | 1135 |
| 2022-06-01 | 21.14 | $13.38 | 2204 |
| 2022-05-31 | 21.91 | $13.47 | 2900 |
| 2022-05-27 | 22.76 | $13.33 | 4900 |
| 2022-05-26 | 23.66 | $12.61 | 10244 |
| 2022-05-25 | 24.29 | $12.73 | 400 |
| 2022-05-24 | 24.47 | $12.75 | 1829 |
| 2022-05-23 | 24.66 | $12.54 | 14700 |
| 2022-05-20 | 24.86 | $12.37 | 6600 |
| 2022-05-19 | 24.53 | $12.93 | 3400 |
| 2022-05-18 | 24.69 | $12.94 | 800 |
| 2022-05-17 | 25.12 | $12.75 | 6005 |
| 2022-05-16 | 25.26 | $12.36 | 12716 |
| 2022-05-13 | 25.39 | $12.32 | 7300 |
| 2022-05-12 | 25.29 | $12.55 | 4600 |
| 2022-05-11 | 24.89 | $12.31 | 3614 |
| 2022-05-10 | 24.29 | $12.45 | 7700 |
| 2022-05-09 | 23.77 | $12.66 | 5700 |
| 2022-05-06 | 23.50 | $13.03 | 7300 |
| 2022-05-05 | 23.40 | $12.96 | 2434 |
| 2022-05-04 | 23.36 | $13.05 | 4200 |
| 2022-05-03 | 23.33 | $12.97 | 2300 |
| 2022-05-02 | 23.29 | $12.64 | 5836 |
| 2022-04-29 | 22.49 | $13.11 | 4000 |
| 2022-04-28 | 22.09 | $13.07 | 1500 |
| 2022-04-27 | 21.68 | $13.00 | 4800 |
| 2022-04-26 | 21.14 | $13.22 | 9800 |
| 2022-04-25 | 20.69 | $13.66 | 6926 |
| 2022-04-22 | 20.88 | $13.89 | 1848 |
| 2022-04-21 | 21.13 | $14.18 | 2732 |
| 2022-04-20 | 21.71 | $14.20 | 2903 |
| 2022-04-19 | 22.33 | $13.80 | 5723 |
| 2022-04-18 | 22.44 | $13.65 | 5700 |
| 2022-04-14 | 22.68 | $14.00 | 8717 |
| 2022-04-13 | 23.19 | $13.79 | 3200 |
| 2022-04-12 | 23.44 | $13.70 | 12312 |
| 2022-04-11 | 23.71 | $14.04 | 25900 |
| 2022-04-08 | 24.00 | $14.53 | 5235 |
| 2022-04-07 | 24.38 | $14.76 | 3400 |
| 2022-04-06 | 24.76 | $14.89 | 5400 |
| 2022-04-05 | 24.61 | $14.87 | 8800 |
| 2022-04-04 | 24.15 | $15.05 | 11900 |
| 2022-04-01 | 23.38 | $15.01 | 15319 |
| 2022-03-31 | 23.07 | $15.11 | 6648 |
| 2022-03-30 | 22.44 | $15.10 | 13506 |
| 2022-03-29 | 21.77 | $15.13 | 4201 |
| 2022-03-28 | 21.40 | $15.27 | 11704 |
| 2022-03-25 | 20.65 | $15.56 | 8300 |
| 2022-03-24 | 20.16 | $15.10 | 2413 |
| 2022-03-23 | 20.43 | $15.09 | 1823 |
| 2022-03-22 | 20.72 | $15.23 | 11115 |
| 2022-03-21 | 20.90 | $15.28 | 7900 |
| 2022-03-18 | 21.08 | $15.60 | 15900 |
| 2022-03-17 | 21.56 | $15.29 | 4200 |
| 2022-03-16 | 22.69 | $15.27 | 5446 |
| 2022-03-15 | 23.52 | $15.21 | 6800 |
| 2022-03-14 | 24.40 | $15.18 | 9200 |
| 2022-03-11 | 25.27 | $15.29 | 8837 |
| 2022-03-10 | 26.19 | $15.37 | 7839 |
| 2022-03-09 | 26.70 | $15.72 | 14000 |
| 2022-03-08 | 27.12 | $15.30 | 15000 |
| 2022-03-07 | 27.56 | $15.35 | 11000 |
| 2022-03-04 | 28.55 | $15.69 | 2613 |
| 2022-03-03 | 29.34 | $15.59 | 11600 |
| 2022-03-02 | 30.33 | $15.63 | 9727 |
| 2022-03-01 | 31.15 | $15.66 | 32926 |
| 2022-02-28 | 32.00 | $15.90 | 14400 |
| 2022-02-25 | 32.89 | $15.90 | 6432 |
| 2022-02-24 | 33.51 | $15.45 | 33123 |
| 2022-02-23 | 34.77 | $15.90 | 5000 |
| 2022-02-22 | 34.54 | $15.98 | 14500 |
| 2022-02-18 | 34.28 | $15.95 | 14600 |
| 2022-02-17 | 34.02 | $16.10 | 26100 |
| 2022-02-16 | 33.51 | $15.92 | 2400 |
| 2022-02-15 | 33.06 | $16.05 | 30900 |
| 2022-02-14 | 32.27 | $15.97 | 21400 |
| 2022-02-11 | 31.46 | $16.34 | 18508 |
| 2022-02-10 | 30.61 | $16.19 | 13601 |
| 2022-02-09 | 28.84 | $16.34 | 37627 |
| 2022-02-08 | 27.05 | $15.68 | 14942 |
| 2022-02-07 | 25.63 | $15.63 | 54000 |
| 2022-02-04 | 24.13 | $15.44 | 10306 |
| 2022-02-03 | 23.16 | $15.03 | 82900 |
| 2022-02-02 | 22.60 | $15.13 | 24500 |
| 2022-02-01 | 21.56 | $14.91 | 38900 |
| 2022-01-31 | 20.79 | $14.44 | 27500 |
| 2022-01-28 | 20.76 | $13.91 | 16021 |
| 2022-01-27 | 20.41 | $14.00 | 3813 |
| 2022-01-26 | 20.15 | $13.82 | 21100 |
| 2022-01-25 | 19.62 | $13.95 | 7400 |
| 2022-01-24 | 19.24 | $13.97 | 9700 |
| 2022-01-21 | 18.84 | $13.99 | 6703 |
| 2022-01-20 | 18.75 | $14.00 | 87800 |
| 2022-01-19 | 18.67 | $13.99 | 14710 |
| 2022-01-18 | 18.81 | $13.95 | 13515 |
| 2022-01-14 | 18.67 | $13.94 | 122085 |
| 2022-01-13 | 18.54 | $14.00 | 12132 |
| 2022-01-12 | 18.40 | $13.99 | 2837 |
| 2022-01-11 | 18.25 | $13.98 | 11200 |
| 2022-01-10 | 18.30 | $13.91 | 11243 |
| 2022-01-07 | 17.80 | $14.00 | 9020 |
| 2022-01-06 | 17.03 | $13.95 | 5900 |
| 2022-01-05 | 16.40 | $13.95 | 5341 |
| 2022-01-04 | 15.73 | $13.76 | 37443 |
| 2022-01-03 | 15.60 | $13.76 | 6508 |
| 2021-12-31 | 15.47 | $13.77 | 1118 |
| 2021-12-30 | 15.59 | $13.73 | 18907 |
| 2021-12-29 | 16.13 | $13.78 | 1900 |
| 2021-12-28 | 16.10 | $13.86 | 3500 |
| 2021-12-27 | 15.74 | $13.82 | 21349 |
| 2021-12-23 | 15.36 | $13.75 | 8500 |
| 2021-12-22 | 15.34 | $13.70 | 5100 |
| 2021-12-21 | 15.43 | $13.78 | 12500 |
| 2021-12-20 | 15.64 | $13.80 | 14800 |
| 2021-12-17 | 15.64 | $13.85 | 110200 |
| 2021-12-16 | 15.64 | $13.68 | 5002 |
| 2021-12-15 | 16.25 | $13.61 | 14409 |
| 2021-12-14 | 16.66 | $13.61 | 24800 |
| 2021-12-13 | 17.09 | $13.69 | 7705 |
| 2021-12-10 | 17.86 | $13.72 | 8100 |
| 2021-12-09 | 18.67 | $13.66 | 3600 |
| 2021-12-08 | 19.53 | $13.75 | 2424 |
| 2021-12-07 | 20.25 | $13.68 | 3000 |
| 2021-12-06 | 21.00 | $13.75 | 10000 |
| 2021-12-03 | 21.80 | $13.74 | 2300 |
| 2021-12-02 | 22.63 | $13.75 | 7839 |
| 2021-12-01 | 23.52 | $13.57 | 4800 |
| 2021-11-30 | 24.39 | $13.73 | 2842 |
| 2021-11-29 | 25.10 | $13.75 | 10500 |
| 2021-11-26 | 25.01 | $13.75 | 2823 |
| 2021-11-24 | 25.48 | $13.70 | 13400 |
| 2021-11-23 | 25.63 | $13.71 | 15034 |
| 2021-11-22 | 25.72 | $13.75 | 24900 |
| 2021-11-19 | 25.81 | $13.70 | 19400 |
| 2021-11-18 | 26.07 | $13.72 | 37039 |
| 2021-11-17 | 26.34 | $13.75 | 21943 |
| 2021-11-16 | 26.33 | $13.87 | 37509 |
| 2021-11-15 | 26.31 | $13.80 | 19000 |
| 2021-11-12 | 26.43 | $13.77 | 11842 |
| 2021-11-11 | 26.70 | $13.80 | 35900 |
| 2021-11-10 | 26.98 | $13.80 | 10144 |
| 2021-11-09 | 27.51 | $13.79 | 9833 |
| 2021-11-08 | 28.02 | $13.75 | 17231 |
| 2021-11-05 | 28.57 | $13.80 | 8100 |
| 2021-11-04 | 29.33 | $13.80 | 8300 |
| 2021-11-03 | 29.91 | $13.80 | 18723 |
| 2021-11-02 | 30.53 | $13.73 | 11114 |
| 2021-11-01 | 31.48 | $13.74 | 25100 |
| 2021-10-29 | 32.48 | $13.60 | 11800 |
| 2021-10-28 | 32.95 | $13.70 | 12200 |
| 2021-10-27 | 34.04 | $13.70 | 36542 |
| 2021-10-26 | 34.95 | $13.80 | 9049 |
| 2021-10-25 | 35.49 | $13.83 | 25400 |
| 2021-10-22 | 35.64 | $13.82 | 23849 |
| 2021-10-21 | 36.12 | $13.75 | 6028 |
| 2021-10-20 | 36.95 | $13.72 | 6828 |
| 2021-10-19 | 37.81 | $13.75 | 7300 |
| 2021-10-18 | 38.73 | $13.75 | 11135 |
| 2021-10-15 | 39.69 | $13.83 | 31000 |
| 2021-10-14 | 40.29 | $13.89 | 7900 |
| 2021-10-13 | 41.06 | $13.77 | 6000 |
| 2021-10-12 | 41.87 | $13.75 | 5800 |
| 2021-10-11 | 43.10 | $13.84 | 10444 |
| 2021-10-08 | 43.95 | $13.84 | 9337 |
| 2021-10-07 | 44.96 | $13.79 | 27735 |
| 2021-10-06 | 45.40 | $13.77 | 7000 |
| 2021-10-05 | 45.86 | $13.85 | 22448 |
| 2021-10-04 | 46.25 | $13.81 | 8934 |
| 2021-10-01 | 46.57 | $13.93 | 8700 |
| 2021-09-30 | 46.86 | $13.75 | 13333 |
| 2021-09-29 | 47.32 | $13.80 | 12146 |
| 2021-09-28 | 47.58 | $13.84 | 18200 |
| 2021-09-27 | 47.77 | $13.81 | 23700 |
| 2021-09-24 | 47.99 | $13.81 | 12700 |
| 2021-09-23 | 48.35 | $13.75 | 15700 |
| 2021-09-22 | 48.79 | $13.72 | 9025 |
| 2021-09-21 | 49.25 | $13.70 | 47125 |
| 2021-09-20 | 49.95 | $13.70 | 9200 |
| 2021-09-17 | 50.29 | $13.95 | 71600 |
| 2021-09-16 | 50.64 | $13.74 | 8200 |
| 2021-09-15 | 51.25 | $13.73 | 17500 |
| 2021-09-14 | 51.94 | $13.69 | 8300 |
| 2021-09-13 | 52.68 | $13.72 | 14636 |
| 2021-09-10 | 53.33 | $13.70 | 11505 |
| 2021-09-09 | 53.88 | $13.68 | 12200 |
| 2021-09-08 | 54.48 | $13.75 | 10800 |
| 2021-09-07 | 54.87 | $13.81 | 24000 |
| 2021-09-03 | 55.22 | $13.82 | 16900 |
| 2021-09-02 | 55.48 | $13.91 | 15600 |
| 2021-09-01 | 55.75 | $13.87 | 91327 |
| 2021-08-31 | 55.98 | $13.96 | 11041 |
| 2021-08-30 | 56.13 | $14.00 | 9200 |
| 2021-08-27 | 56.28 | $13.90 | 13200 |
| 2021-08-26 | 56.62 | $13.85 | 10300 |
| 2021-08-25 | 56.98 | $13.90 | 20341 |
| 2021-08-24 | 57.24 | $13.94 | 15300 |
| 2021-08-23 | 57.46 | $13.88 | 18845 |
| 2021-08-20 | 57.69 | $13.91 | 13231 |
| 2021-08-19 | 57.90 | $13.81 | 23100 |
| 2021-08-18 | 58.15 | $14.00 | 22400 |
| 2021-08-17 | 58.16 | $14.04 | 10500 |
| 2021-08-16 | 57.97 | $14.18 | 30400 |
| 2021-08-13 | 57.63 | $14.10 | 7400 |
| 2021-08-12 | 57.30 | $14.01 | 27700 |
| 2021-08-11 | 56.68 | $14.00 | 229200 |
| 2021-08-10 | 56.05 | $13.87 | 18802 |
| 2021-08-09 | 55.40 | $13.94 | 11545 |
| 2021-08-06 | 54.58 | $13.97 | 15200 |
| 2021-08-05 | 53.71 | $13.88 | 12011 |
| 2021-08-04 | 52.82 | $13.81 | 8015 |
| 2021-08-03 | 51.91 | $13.83 | 5100 |
| 2021-08-02 | 50.94 | $13.74 | 10446 |
| 2021-07-30 | 49.65 | $13.85 | 8410 |
| 2021-07-29 | 48.09 | $13.89 | 6238 |
| 2021-07-28 | 46.45 | $13.58 | 4100 |
| 2021-07-27 | 44.75 | $13.55 | 6000 |
| 2021-07-26 | 42.92 | $13.54 | 6147 |
| 2021-07-23 | 41.03 | $13.45 | 13708 |
| 2021-07-22 | 39.06 | $13.42 | 12819 |
| 2021-07-21 | 36.92 | $13.47 | 8413 |
| 2021-07-20 | 34.67 | $13.35 | 11912 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected