Is Global X - Disruptive Materials ETF (DMAT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Global X - Disruptive Materials ETF (DMAT) research center and poll results.
NASDAQ : DMAT
Global X - Disruptive Materials ETF — Technical Indicators
$36.67 USD
$0.91 (2.54%)
- Volume
- 28.7K
- Average Volume
- 37.11K
- Market Capitalization
- $11.78M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $36.92
- Year Low
- $12.05
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
31.22
2026-03-26
Close Price
$28.37
Vol: 18438
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.32
Average
18.90
Maximum
33.60
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-03-26 | 31.22 | $28.37 | 18438 |
| 2026-03-25 | 31.59 | $29.65 | 13917 |
| 2026-03-24 | 31.92 | $28.67 | 23092 |
| 2026-03-23 | 32.21 | $28.33 | 16101 |
| 2026-03-20 | 32.50 | $27.12 | 23046 |
| 2026-03-19 | 32.81 | $28.43 | 102054 |
| 2026-03-18 | 33.03 | $29.70 | 17670 |
| 2026-03-17 | 33.19 | $30.97 | 28002 |
| 2026-03-16 | 33.25 | $30.91 | 29136 |
| 2026-03-13 | 33.35 | $30.24 | 22572 |
| 2026-03-12 | 33.46 | $31.62 | 9357 |
| 2026-03-11 | 33.57 | $32.47 | 13814 |
| 2026-03-10 | 33.59 | $32.59 | 24194 |
| 2026-03-09 | 33.60 | $31.89 | 37387 |
| 2026-03-06 | 33.60 | $31.26 | 38082 |
| 2026-03-05 | 33.57 | $32.02 | 30303 |
| 2026-03-04 | 33.59 | $33.96 | 35239 |
| 2026-03-03 | 33.56 | $33.23 | 45350 |
| 2026-03-02 | 33.48 | $36.26 | 27615 |
| 2026-02-27 | 33.25 | $36.67 | 33072 |
| 2026-02-26 | 33.19 | $35.76 | 32184 |
| 2026-02-25 | 33.17 | $36.22 | 28706 |
| 2026-02-24 | 33.10 | $34.58 | 18700 |
| 2026-02-23 | 33.09 | $34.05 | 28563 |
| 2026-02-20 | 33.10 | $33.46 | 25307 |
| 2026-02-19 | 33.09 | $32.66 | 13800 |
| 2026-02-18 | 33.09 | $33.02 | 57644 |
| 2026-02-17 | 33.04 | $32.19 | 24400 |
| 2026-02-13 | 33.00 | $32.88 | 16223 |
| 2026-02-12 | 32.97 | $32.49 | 44941 |
| 2026-02-11 | 32.95 | $33.80 | 18230 |
| 2026-02-10 | 32.83 | $32.74 | 25036 |
| 2026-02-09 | 32.79 | $32.89 | 37100 |
| 2026-02-06 | 32.66 | $31.93 | 27720 |
| 2026-02-05 | 32.54 | $30.56 | 182873 |
| 2026-02-04 | 32.53 | $32.45 | 59824 |
| 2026-02-03 | 32.44 | $33.31 | 28858 |
| 2026-02-02 | 32.24 | $31.66 | 66224 |
| 2026-01-30 | 32.08 | $31.70 | 100684 |
| 2026-01-29 | 31.88 | $35.53 | 51500 |
| 2026-01-28 | 31.51 | $35.21 | 57339 |
| 2026-01-27 | 31.12 | $34.93 | 50344 |
| 2026-01-26 | 30.81 | $34.43 | 119697 |
| 2026-01-23 | 30.50 | $34.09 | 65333 |
| 2026-01-22 | 30.19 | $33.30 | 45632 |
| 2026-01-21 | 29.90 | $32.72 | 28776 |
| 2026-01-20 | 29.60 | $32.03 | 68529 |
| 2026-01-16 | 29.32 | $31.38 | 47125 |
| 2026-01-15 | 29.06 | $32.17 | 79500 |
| 2026-01-14 | 28.74 | $32.11 | 56787 |
| 2026-01-13 | 28.43 | $31.55 | 75130 |
| 2026-01-12 | 28.15 | $31.83 | 122409 |
| 2026-01-09 | 27.88 | $30.39 | 22100 |
| 2026-01-08 | 27.66 | $29.54 | 24816 |
| 2026-01-07 | 27.47 | $30.26 | 32042 |
| 2026-01-06 | 27.25 | $30.56 | 47568 |
| 2026-01-05 | 27.01 | $29.38 | 60400 |
| 2026-01-02 | 26.82 | $28.45 | 17394 |
| 2025-12-31 | 26.67 | $27.78 | 15723 |
| 2025-12-30 | 26.54 | $28.00 | 34314 |
| 2025-12-29 | 26.41 | $27.51 | 19049 |
| 2025-12-26 | 26.30 | $28.75 | 27039 |
| 2025-12-24 | 26.09 | $28.16 | 4706 |
| 2025-12-23 | 25.89 | $27.87 | 26633 |
| 2025-12-22 | 25.69 | $27.53 | 144900 |
| 2025-12-19 | 25.48 | $26.71 | 9302 |
| 2025-12-18 | 25.34 | $26.44 | 9538 |
| 2025-12-17 | 25.25 | $26.23 | 11121 |
| 2025-12-16 | 25.14 | $25.70 | 4849 |
| 2025-12-15 | 25.07 | $25.93 | 9446 |
| 2025-12-12 | 25.00 | $26.05 | 10000 |
| 2025-12-11 | 24.93 | $26.32 | 14420 |
| 2025-12-10 | 24.83 | $26.05 | 9900 |
| 2025-12-09 | 24.75 | $25.65 | 14300 |
| 2025-12-08 | 24.69 | $25.83 | 19446 |
| 2025-12-05 | 24.58 | $25.90 | 36422 |
| 2025-12-04 | 24.45 | $25.48 | 74700 |
| 2025-12-03 | 24.33 | $25.51 | 16425 |
| 2025-12-02 | 24.19 | $25.19 | 9575 |
| 2025-12-01 | 24.11 | $25.43 | 7245 |
| 2025-11-28 | 24.06 | $25.20 | 1641 |
| 2025-11-26 | 24.04 | $24.64 | 14700 |
| 2025-11-25 | 24.04 | $24.19 | 1373 |
| 2025-11-24 | 24.04 | $23.83 | 7711 |
| 2025-11-21 | 24.06 | $23.40 | 6300 |
| 2025-11-20 | 24.11 | $23.79 | 6300 |
| 2025-11-19 | 24.14 | $24.59 | 8700 |
| 2025-11-18 | 24.09 | $24.03 | 9500 |
| 2025-11-17 | 24.08 | $24.45 | 9100 |
| 2025-11-14 | 24.10 | $24.45 | 7314 |
| 2025-11-13 | 24.10 | $24.60 | 9100 |
| 2025-11-12 | 24.13 | $24.45 | 5000 |
| 2025-11-11 | 24.19 | $24.35 | 42000 |
| 2025-11-10 | 24.27 | $24.39 | 7325 |
| 2025-11-07 | 24.36 | $23.77 | 5139 |
| 2025-11-06 | 24.38 | $23.21 | 3712 |
| 2025-11-05 | 24.49 | $23.20 | 9500 |
| 2025-11-04 | 24.62 | $22.69 | 17728 |
| 2025-11-03 | 24.75 | $23.63 | 15700 |
| 2025-10-31 | 24.84 | $24.35 | 3700 |
| 2025-10-30 | 24.88 | $24.78 | 12100 |
| 2025-10-29 | 24.87 | $24.66 | 4736 |
| 2025-10-28 | 24.87 | $24.11 | 9000 |
| 2025-10-27 | 24.87 | $24.20 | 18723 |
| 2025-10-24 | 24.86 | $24.59 | 16008 |
| 2025-10-23 | 24.79 | $24.30 | 5700 |
| 2025-10-22 | 24.74 | $23.61 | 11656 |
| 2025-10-21 | 24.70 | $23.80 | 24800 |
| 2025-10-20 | 24.63 | $24.87 | 8679 |
| 2025-10-17 | 24.50 | $24.41 | 18933 |
| 2025-10-16 | 24.37 | $25.21 | 25717 |
| 2025-10-15 | 24.20 | $25.68 | 13900 |
| 2025-10-14 | 24.00 | $25.84 | 31260 |
| 2025-10-13 | 23.80 | $26.37 | 47800 |
| 2025-10-10 | 23.59 | $24.04 | 31279 |
| 2025-10-09 | 23.47 | $25.41 | 30711 |
| 2025-10-08 | 23.28 | $25.92 | 19135 |
| 2025-10-07 | 23.03 | $25.30 | 42032 |
| 2025-10-06 | 22.84 | $25.37 | 25900 |
| 2025-10-03 | 22.65 | $25.06 | 25200 |
| 2025-10-02 | 22.47 | $24.62 | 22004 |
| 2025-10-01 | 22.27 | $24.59 | 16225 |
| 2025-09-30 | 22.09 | $24.24 | 8542 |
| 2025-09-29 | 21.92 | $23.92 | 14030 |
| 2025-09-26 | 21.77 | $23.32 | 15300 |
| 2025-09-25 | 21.62 | $23.24 | 8357 |
| 2025-09-24 | 21.48 | $22.80 | 12600 |
| 2025-09-23 | 21.35 | $22.39 | 6300 |
| 2025-09-22 | 21.25 | $22.17 | 13419 |
| 2025-09-19 | 21.16 | $21.95 | 6500 |
| 2025-09-18 | 21.05 | $21.74 | 15879 |
| 2025-09-17 | 20.93 | $21.77 | 3200 |
| 2025-09-16 | 20.82 | $21.86 | 8000 |
| 2025-09-15 | 20.72 | $21.99 | 6841 |
| 2025-09-12 | 20.61 | $21.69 | 4448 |
| 2025-09-11 | 20.49 | $21.56 | 5200 |
| 2025-09-10 | 20.40 | $21.10 | 9800 |
| 2025-09-09 | 20.32 | $21.34 | 9700 |
| 2025-09-08 | 20.22 | $21.72 | 8600 |
| 2025-09-05 | 20.09 | $21.31 | 5400 |
| 2025-09-04 | 19.97 | $20.62 | 8101 |
| 2025-09-03 | 19.86 | $21.13 | 11100 |
| 2025-09-02 | 19.72 | $20.81 | 21100 |
| 2025-08-29 | 19.60 | $20.83 | 6900 |
| 2025-08-28 | 19.45 | $20.44 | 3320 |
| 2025-08-27 | 19.32 | $20.33 | 5400 |
| 2025-08-26 | 19.22 | $20.22 | 5710 |
| 2025-08-25 | 19.16 | $20.51 | 3826 |
| 2025-08-22 | 19.09 | $20.22 | 4445 |
| 2025-08-21 | 19.04 | $19.74 | 4109 |
| 2025-08-20 | 19.02 | $19.40 | 5018 |
| 2025-08-19 | 19.00 | $19.57 | 6100 |
| 2025-08-18 | 18.97 | $19.89 | 2200 |
| 2025-08-15 | 18.91 | $19.68 | 920 |
| 2025-08-14 | 18.84 | $19.44 | 3600 |
| 2025-08-13 | 18.75 | $19.70 | 3833 |
| 2025-08-12 | 18.65 | $19.49 | 4315 |
| 2025-08-11 | 18.55 | $19.33 | 2800 |
| 2025-08-08 | 18.47 | $19.19 | 5027 |
| 2025-08-07 | 18.39 | $18.86 | 5544 |
| 2025-08-06 | 18.30 | $18.45 | 2346 |
| 2025-08-05 | 18.22 | $18.33 | 1500 |
| 2025-08-04 | 18.16 | $18.30 | 8400 |
| 2025-08-01 | 18.08 | $17.89 | 1900 |
| 2025-07-31 | 18.03 | $17.84 | 5520 |
| 2025-07-30 | 17.99 | $18.42 | 3447 |
| 2025-07-29 | 17.89 | $18.94 | 5200 |
| 2025-07-28 | 17.77 | $19.05 | 6600 |
| 2025-07-25 | 17.64 | $19.26 | 5300 |
| 2025-07-24 | 17.52 | $19.33 | 8146 |
| 2025-07-23 | 17.36 | $19.08 | 2900 |
| 2025-07-22 | 17.21 | $18.99 | 2559 |
| 2025-07-21 | 17.06 | $18.61 | 16500 |
| 2025-07-18 | 16.91 | $18.26 | 3000 |
| 2025-07-17 | 16.79 | $17.77 | 8700 |
| 2025-07-16 | 16.70 | $17.56 | 3000 |
| 2025-07-15 | 16.63 | $17.57 | 4835 |
| 2025-07-14 | 16.54 | $17.61 | 2641 |
| 2025-07-11 | 16.47 | $17.63 | 7021 |
| 2025-07-10 | 16.39 | $17.12 | 2125 |
| 2025-07-09 | 16.33 | $16.85 | 10849 |
| 2025-07-08 | 16.30 | $17.16 | 4028 |
| 2025-07-07 | 16.23 | $16.65 | 7711 |
| 2025-07-03 | 16.19 | $16.88 | 900 |
| 2025-07-02 | 16.11 | $16.97 | 4500 |
| 2025-07-01 | 16.02 | $16.54 | 2900 |
| 2025-06-30 | 15.94 | $16.50 | 3300 |
| 2025-06-27 | 15.87 | $16.50 | 5400 |
| 2025-06-26 | 15.80 | $16.79 | 2415 |
| 2025-06-25 | 15.71 | $16.18 | 1700 |
| 2025-06-24 | 15.66 | $16.13 | 1221 |
| 2025-06-23 | 15.62 | $15.94 | 2100 |
| 2025-06-20 | 15.58 | $15.62 | 11948 |
| 2025-06-18 | 15.55 | $15.91 | 122 |
| 2025-06-17 | 15.50 | $15.85 | 700 |
| 2025-06-16 | 15.45 | $16.16 | 1400 |
| 2025-06-13 | 15.38 | $15.84 | 900 |
| 2025-06-12 | 15.34 | $16.17 | 3315 |
| 2025-06-11 | 15.27 | $16.04 | 10400 |
| 2025-06-10 | 15.21 | $15.98 | 3726 |
| 2025-06-09 | 15.15 | $16.13 | 3113 |
| 2025-06-06 | 15.07 | $15.83 | 800 |
| 2025-06-05 | 15.00 | $15.78 | 900 |
| 2025-06-04 | 14.93 | $15.43 | 740 |
| 2025-06-03 | 14.90 | $15.08 | 500 |
| 2025-06-02 | 14.87 | $15.01 | 7100 |
| 2025-05-30 | 14.84 | $14.97 | 2008 |
| 2025-05-29 | 14.79 | $15.12 | 620 |
| 2025-05-28 | 14.74 | $15.01 | 800 |
| 2025-05-27 | 14.71 | $15.14 | 212 |
| 2025-05-23 | 14.66 | $15.39 | 1433 |
| 2025-05-22 | 14.61 | $15.08 | 446 |
| 2025-05-21 | 14.58 | $15.07 | 700 |
| 2025-05-20 | 14.52 | $15.00 | 400 |
| 2025-05-19 | 14.48 | $14.83 | 100 |
| 2025-05-16 | 14.43 | $14.73 | 547 |
| 2025-05-15 | 14.39 | $14.92 | 100 |
| 2025-05-14 | 14.34 | $14.88 | 1100 |
| 2025-05-13 | 14.29 | $14.88 | 800 |
| 2025-05-12 | 14.25 | $14.75 | 2000 |
| 2025-05-09 | 14.20 | $14.44 | 409 |
| 2025-05-08 | 14.14 | $14.47 | 500 |
| 2025-05-07 | 14.10 | $14.48 | 424 |
| 2025-05-06 | 13.98 | $14.69 | 300 |
| 2025-05-05 | 13.86 | $14.49 | 600 |
| 2025-05-02 | 13.77 | $14.36 | 300 |
| 2025-05-01 | 13.75 | $14.10 | 811 |
| 2025-04-30 | 13.78 | $14.08 | 800 |
| 2025-04-29 | 13.82 | $14.36 | 332 |
| 2025-04-28 | 13.82 | $14.29 | 1600 |
| 2025-04-25 | 13.87 | $14.37 | 1729 |
| 2025-04-24 | 13.92 | $14.31 | 328 |
| 2025-04-23 | 13.99 | $14.05 | 800 |
| 2025-04-22 | 14.08 | $14.03 | 700 |
| 2025-04-21 | 14.16 | $13.91 | 1100 |
| 2025-04-17 | 14.25 | $14.01 | 1526 |
| 2025-04-16 | 14.34 | $13.90 | 1300 |
| 2025-04-15 | 14.44 | $13.85 | 806 |
| 2025-04-14 | 14.55 | $13.99 | 2000 |
| 2025-04-11 | 14.65 | $13.77 | 838 |
| 2025-04-10 | 14.74 | $13.22 | 100 |
| 2025-04-09 | 14.84 | $13.64 | 12300 |
| 2025-04-08 | 14.92 | $12.11 | 4837 |
| 2025-04-07 | 15.08 | $12.31 | 5300 |
| 2025-04-04 | 15.21 | $12.73 | 11423 |
| 2025-04-03 | 15.34 | $14.01 | 700 |
| 2025-04-02 | 15.40 | $14.70 | 300 |
| 2025-04-01 | 15.42 | $14.76 | 13925 |
| 2025-03-31 | 15.41 | $14.45 | 190146 |
| 2025-03-28 | 15.41 | $15.19 | 116 |
| 2025-03-27 | 15.37 | $15.48 | 642 |
| 2025-03-26 | 15.32 | $15.66 | 200 |
| 2025-03-25 | 15.27 | $15.86 | 300 |
| 2025-03-24 | 15.21 | $15.67 | 1000 |
| 2025-03-21 | 15.16 | $15.59 | 200 |
| 2025-03-20 | 15.12 | $15.83 | 1400 |
| 2025-03-19 | 15.08 | $16.05 | 533 |
| 2025-03-18 | 15.02 | $16.00 | 534 |
| 2025-03-17 | 14.97 | $15.87 | 1208 |
| 2025-03-14 | 14.93 | $15.60 | 735 |
| 2025-03-13 | 14.91 | $15.31 | 717 |
| 2025-03-12 | 14.90 | $15.13 | 741 |
| 2025-03-11 | 14.89 | $15.30 | 600 |
| 2025-03-10 | 14.88 | $15.03 | 929 |
| 2025-03-07 | 14.88 | $15.26 | 1429 |
| 2025-03-06 | 14.87 | $15.26 | 2118 |
| 2025-03-05 | 14.85 | $15.14 | 4500 |
| 2025-03-04 | 14.82 | $14.45 | 700 |
| 2025-03-03 | 14.82 | $14.49 | 1000 |
| 2025-02-28 | 14.82 | $14.35 | 3400 |
| 2025-02-27 | 14.83 | $14.57 | 924 |
| 2025-02-26 | 14.82 | $14.62 | 905 |
| 2025-02-25 | 14.81 | $14.58 | 900 |
| 2025-02-24 | 14.81 | $14.76 | 3200 |
| 2025-02-21 | 14.82 | $14.76 | 1800 |
| 2025-02-20 | 14.82 | $15.12 | 1424 |
| 2025-02-19 | 14.80 | $14.77 | 3232 |
| 2025-02-18 | 14.81 | $14.99 | 634 |
| 2025-02-14 | 14.81 | $15.18 | 621 |
| 2025-02-13 | 14.79 | $15.21 | 100 |
| 2025-02-12 | 14.77 | $15.06 | 2689 |
| 2025-02-11 | 14.76 | $14.86 | 2700 |
| 2025-02-10 | 14.74 | $15.13 | 500 |
| 2025-02-07 | 14.70 | $15.08 | 1000 |
| 2025-02-06 | 14.67 | $15.04 | 12500 |
| 2025-02-05 | 14.65 | $14.76 | 100 |
| 2025-02-04 | 14.63 | $14.65 | 300 |
| 2025-02-03 | 14.61 | $14.38 | 6835 |
| 2025-01-31 | 14.59 | $14.45 | 300 |
| 2025-01-30 | 14.58 | $14.59 | 805 |
| 2025-01-29 | 14.56 | $14.48 | 300 |
| 2025-01-28 | 14.56 | $14.33 | 600 |
| 2025-01-27 | 14.58 | $14.57 | 4612 |
| 2025-01-24 | 14.58 | $14.90 | 700 |
| 2025-01-23 | 14.56 | $14.78 | 7724 |
| 2025-01-22 | 14.54 | $14.81 | 5214 |
| 2025-01-21 | 14.52 | $15.01 | 215 |
| 2025-01-17 | 14.48 | $14.98 | 2738 |
| 2025-01-16 | 14.48 | $14.80 | 700 |
| 2025-01-15 | 14.49 | $14.83 | 106 |
| 2025-01-14 | 14.51 | $14.67 | 518 |
| 2025-01-13 | 14.56 | $14.52 | 630 |
| 2025-01-10 | 14.62 | $14.36 | 600 |
| 2025-01-08 | 14.69 | $14.54 | 400 |
| 2025-01-07 | 14.77 | $14.55 | 518 |
| 2025-01-06 | 14.83 | $14.46 | 2839 |
| 2025-01-03 | 14.89 | $14.10 | 4300 |
| 2025-01-02 | 14.97 | $14.10 | 2700 |
| 2024-12-31 | 15.07 | $14.13 | 848 |
| 2024-12-30 | 15.15 | $14.31 | 1500 |
| 2024-12-27 | 15.23 | $14.54 | 303 |
| 2024-12-26 | 15.29 | $14.64 | 900 |
| 2024-12-24 | 15.33 | $14.59 | 900 |
| 2024-12-23 | 15.38 | $14.42 | 1600 |
| 2024-12-20 | 15.45 | $14.45 | 2640 |
| 2024-12-19 | 15.53 | $14.34 | 1900 |
| 2024-12-18 | 15.61 | $14.29 | 4000 |
| 2024-12-17 | 15.69 | $15.01 | 600 |
| 2024-12-16 | 15.74 | $15.01 | 4341 |
| 2024-12-13 | 15.77 | $15.25 | 343 |
| 2024-12-12 | 15.79 | $15.52 | 400 |
| 2024-12-11 | 15.83 | $15.73 | 727 |
| 2024-12-10 | 15.86 | $15.73 | 1100 |
| 2024-12-09 | 15.91 | $16.29 | 15100 |
| 2024-12-06 | 15.92 | $15.62 | 100 |
| 2024-12-05 | 16.01 | $15.67 | 411 |
| 2024-12-04 | 16.06 | $15.75 | 24700 |
| 2024-12-03 | 16.13 | $16.02 | 1023 |
| 2024-12-02 | 16.16 | $15.88 | 1500 |
| 2024-11-29 | 16.19 | $15.81 | 5400 |
| 2024-11-27 | 16.20 | $15.70 | 109 |
| 2024-11-26 | 16.23 | $15.42 | 327 |
| 2024-11-25 | 16.29 | $15.73 | 332 |
| 2024-11-22 | 16.34 | $15.76 | 600 |
| 2024-11-21 | 16.38 | $15.98 | 308 |
| 2024-11-20 | 16.38 | $15.95 | 100 |
| 2024-11-19 | 16.39 | $16.04 | 2700 |
| 2024-11-18 | 16.40 | $15.84 | 545 |
| 2024-11-15 | 16.41 | $15.64 | 2638 |
| 2024-11-14 | 16.44 | $15.80 | 1125 |
| 2024-11-13 | 16.42 | $16.20 | 1307 |
| 2024-11-12 | 16.40 | $16.29 | 1000 |
| 2024-11-11 | 16.37 | $16.73 | 1016 |
| 2024-11-08 | 16.34 | $16.52 | 2800 |
| 2024-11-07 | 16.33 | $17.50 | 5224 |
| 2024-11-06 | 16.27 | $16.73 | 7500 |
| 2024-11-05 | 16.24 | $17.14 | 104 |
| 2024-11-04 | 16.20 | $16.53 | 900 |
| 2024-11-01 | 16.25 | $16.45 | 900 |
| 2024-10-31 | 16.27 | $16.14 | 2200 |
| 2024-10-30 | 16.28 | $16.30 | 622 |
| 2024-10-29 | 16.30 | $16.57 | 1100 |
| 2024-10-28 | 16.28 | $16.68 | 1200 |
| 2024-10-25 | 16.24 | $16.47 | 332 |
| 2024-10-24 | 16.20 | $16.14 | 800 |
| 2024-10-23 | 16.17 | $15.99 | 535 |
| 2024-10-22 | 16.10 | $16.32 | 11800 |
| 2024-10-21 | 16.03 | $16.13 | 2718 |
| 2024-10-18 | 15.92 | $16.10 | 1100 |
| 2024-10-17 | 15.80 | $15.55 | 1140 |
| 2024-10-16 | 15.72 | $15.80 | 4400 |
| 2024-10-15 | 15.60 | $15.60 | 27400 |
| 2024-10-14 | 15.49 | $16.18 | 1148 |
| 2024-10-11 | 15.35 | $16.25 | 1700 |
| 2024-10-10 | 15.20 | $16.31 | 1800 |
| 2024-10-09 | 15.04 | $16.14 | 345 |
| 2024-10-08 | 14.89 | $16.43 | 4807 |
| 2024-10-07 | 14.69 | $17.45 | 8619 |
| 2024-10-04 | 14.45 | $16.86 | 1140 |
| 2024-10-03 | 14.23 | $16.29 | 2000 |
| 2024-10-02 | 14.07 | $16.69 | 8800 |
| 2024-10-01 | 13.89 | $16.26 | 2500 |
| 2024-09-30 | 13.73 | $15.93 | 5200 |
| 2024-09-27 | 13.62 | $15.60 | 7100 |
| 2024-09-26 | 13.53 | $15.51 | 1900 |
| 2024-09-25 | 13.44 | $14.53 | 1209 |
| 2024-09-24 | 13.42 | $14.90 | 4614 |
| 2024-09-23 | 13.38 | $13.94 | 524 |
| 2024-09-20 | 13.39 | $13.70 | 2749 |
| 2024-09-19 | 13.39 | $13.93 | 3431 |
| 2024-09-18 | 13.40 | $13.41 | 627 |
| 2024-09-17 | 13.43 | $13.49 | 946 |
| 2024-09-16 | 13.45 | $13.36 | 500 |
| 2024-09-13 | 13.46 | $13.30 | 400 |
| 2024-09-12 | 13.48 | $13.12 | 1901 |
| 2024-09-11 | 13.49 | $13.01 | 200 |
| 2024-09-10 | 13.52 | $12.51 | 1700 |
| 2024-09-09 | 13.56 | $12.69 | 1912 |
| 2024-09-06 | 13.60 | $12.52 | 8400 |
| 2024-09-05 | 13.64 | $13.04 | 4218 |
| 2024-09-04 | 13.64 | $12.97 | 3103 |
| 2024-09-03 | 13.66 | $13.04 | 5930 |
| 2024-08-30 | 13.67 | $13.75 | 31830 |
| 2024-08-29 | 13.67 | $13.91 | 125 |
| 2024-08-28 | 13.68 | $13.71 | 343 |
| 2024-08-27 | 13.72 | $14.12 | 100 |
| 2024-08-26 | 13.71 | $14.17 | 145 |
| 2024-08-23 | 13.71 | $14.03 | 100 |
| 2024-08-22 | 13.72 | $13.71 | 300 |
| 2024-08-21 | 13.74 | $14.17 | 100 |
| 2024-08-20 | 13.74 | $13.89 | 705 |
| 2024-08-19 | 13.75 | $13.96 | 1400 |
| 2024-08-16 | 13.77 | $13.67 | 100 |
| 2024-08-15 | 13.81 | $13.69 | 500 |
| 2024-08-14 | 13.85 | $13.29 | 2200 |
| 2024-08-13 | 13.94 | $13.47 | 400 |
| 2024-08-12 | 14.02 | $13.36 | 200 |
| 2024-08-09 | 14.11 | $13.44 | 119 |
| 2024-08-08 | 14.22 | $13.35 | 516 |
| 2024-08-07 | 14.32 | $13.13 | 1200 |
| 2024-08-06 | 14.43 | $13.32 | 546 |
| 2024-08-05 | 14.51 | $13.30 | 1049 |
| 2024-08-02 | 14.60 | $13.80 | 2328 |
| 2024-08-01 | 14.68 | $14.05 | 1600 |
| 2024-07-31 | 14.74 | $14.46 | 500 |
| 2024-07-30 | 14.75 | $13.93 | 112 |
| 2024-07-29 | 14.80 | $14.08 | 1200 |
| 2024-07-26 | 14.84 | $14.38 | 1100 |
| 2024-07-25 | 14.86 | $14.12 | 209 |
| 2024-07-24 | 14.91 | $14.09 | 1014 |
| 2024-07-23 | 14.94 | $14.14 | 2000 |
| 2024-07-22 | 14.99 | $14.39 | 1100 |
| 2024-07-19 | 15.01 | $14.49 | 232 |
| 2024-07-18 | 15.04 | $14.48 | 5436 |
| 2024-07-17 | 15.07 | $14.96 | 600 |
| 2024-07-16 | 15.06 | $15.22 | 500 |
| 2024-07-15 | 15.04 | $15.16 | 3048 |
| 2024-07-12 | 15.03 | $15.46 | 4700 |
| 2024-07-11 | 15.03 | $15.46 | 800 |
| 2024-07-10 | 15.02 | $15.22 | 500 |
| 2024-07-09 | 15.04 | $15.08 | 3845 |
| 2024-07-08 | 15.05 | $15.11 | 828 |
| 2024-07-05 | 15.09 | $15.39 | 400 |
| 2024-07-03 | 15.11 | $15.22 | 1100 |
| 2024-07-02 | 15.14 | $14.69 | 1000 |
| 2024-07-01 | 15.22 | $14.87 | 226 |
| 2024-06-28 | 15.29 | $14.80 | 19205 |
| 2024-06-27 | 15.37 | $14.77 | 9300 |
| 2024-06-26 | 15.46 | $15.13 | 948 |
| 2024-06-25 | 15.55 | $14.80 | 4100 |
| 2024-06-24 | 15.65 | $15.11 | 3200 |
| 2024-06-21 | 15.72 | $14.85 | 1147 |
| 2024-06-20 | 15.82 | $15.03 | 3714 |
| 2024-06-18 | 15.95 | $14.99 | 1392 |
| 2024-06-17 | 16.09 | $14.81 | 3100 |
| 2024-06-14 | 16.24 | $14.84 | 3232 |
| 2024-06-13 | 16.35 | $14.93 | 900 |
| 2024-06-12 | 16.45 | $15.42 | 1600 |
| 2024-06-11 | 16.54 | $15.24 | 321 |
| 2024-06-10 | 16.63 | $15.62 | 400 |
| 2024-06-07 | 16.69 | $15.40 | 3311 |
| 2024-06-06 | 16.77 | $15.94 | 2031 |
| 2024-06-05 | 16.79 | $15.82 | 500 |
| 2024-06-04 | 16.85 | $15.79 | 4100 |
| 2024-06-03 | 16.89 | $16.16 | 200 |
| 2024-05-31 | 16.92 | $16.39 | 2900 |
| 2024-05-30 | 16.92 | $16.40 | 735 |
| 2024-05-29 | 16.90 | $16.60 | 2300 |
| 2024-05-28 | 16.88 | $16.86 | 532 |
| 2024-05-24 | 16.87 | $16.76 | 800 |
| 2024-05-23 | 16.83 | $16.51 | 10331 |
| 2024-05-22 | 16.79 | $16.93 | 3300 |
| 2024-05-21 | 16.72 | $17.65 | 1600 |
| 2024-05-20 | 16.60 | $17.79 | 2545 |
| 2024-05-17 | 16.49 | $17.67 | 8200 |
| 2024-05-16 | 16.41 | $17.10 | 1000 |
| 2024-05-15 | 16.35 | $17.04 | 4314 |
| 2024-05-14 | 16.29 | $17.18 | 650 |
| 2024-05-13 | 16.20 | $16.90 | 200 |
| 2024-05-10 | 16.16 | $16.87 | 420 |
| 2024-05-09 | 16.11 | $17.00 | 500 |
| 2024-05-08 | 16.08 | $16.47 | 2016 |
| 2024-05-07 | 16.06 | $16.84 | 600 |
| 2024-05-06 | 16.06 | $16.76 | 533 |
| 2024-05-03 | 16.03 | $16.66 | 1400 |
| 2024-05-02 | 15.99 | $16.36 | 1630 |
| 2024-05-01 | 15.97 | $16.14 | 800 |
| 2024-04-30 | 15.95 | $16.05 | 1209 |
| 2024-04-29 | 15.93 | $16.68 | 1536 |
| 2024-04-26 | 15.86 | $16.05 | 128 |
| 2024-04-25 | 15.81 | $15.71 | 100 |
| 2024-04-24 | 15.75 | $15.39 | 100 |
| 2024-04-23 | 15.72 | $15.36 | 1646 |
| 2024-04-22 | 15.68 | $15.65 | 1100 |
| 2024-04-19 | 15.65 | $15.89 | 113 |
| 2024-04-18 | 15.61 | $15.92 | 200 |
| 2024-04-17 | 15.57 | $15.90 | 100 |
| 2024-04-16 | 15.51 | $15.45 | 1707 |
| 2024-04-15 | 15.48 | $15.99 | 4300 |
| 2024-04-12 | 15.44 | $16.02 | 2938 |
| 2024-04-11 | 15.37 | $16.33 | 1000 |
| 2024-04-10 | 15.30 | $16.13 | 3620 |
| 2024-04-09 | 15.21 | $16.67 | 3325 |
| 2024-04-08 | 15.10 | $16.23 | 339 |
| 2024-04-05 | 15.00 | $15.93 | 2200 |
| 2024-04-04 | 14.92 | $15.88 | 1147 |
| 2024-04-03 | 14.82 | $15.84 | 5400 |
| 2024-04-02 | 14.71 | $15.54 | 1409 |
| 2024-04-01 | 14.62 | $15.26 | 1600 |
| 2024-03-28 | 14.56 | $15.03 | 3400 |
| 2024-03-27 | 14.51 | $14.67 | 600 |
| 2024-03-26 | 14.45 | $14.64 | 400 |
| 2024-03-25 | 14.40 | $14.72 | 900 |
| 2024-03-22 | 14.34 | $14.90 | 707 |
| 2024-03-21 | 14.27 | $15.06 | 4000 |
| 2024-03-20 | 14.19 | $15.13 | 6637 |
| 2024-03-19 | 14.11 | $14.81 | 1400 |
| 2024-03-18 | 14.04 | $14.88 | 2500 |
| 2024-03-15 | 13.98 | $15.06 | 4549 |
| 2024-03-14 | 13.90 | $14.71 | 2018 |
| 2024-03-13 | 13.82 | $14.90 | 4011 |
| 2024-03-12 | 13.73 | $14.36 | 438 |
| 2024-03-11 | 13.68 | $14.50 | 3736 |
| 2024-03-08 | 13.61 | $14.23 | 2100 |
| 2024-03-07 | 13.56 | $14.28 | 2817 |
| 2024-03-06 | 13.51 | $13.90 | 5400 |
| 2024-03-05 | 13.48 | $13.52 | 22500 |
| 2024-03-04 | 13.43 | $13.92 | 6000 |
| 2024-03-01 | 13.39 | $14.03 | 1633 |
| 2024-02-29 | 13.35 | $13.92 | 45600 |
| 2024-02-28 | 13.32 | $13.51 | 1700 |
| 2024-02-27 | 13.33 | $13.70 | 3412 |
| 2024-02-26 | 13.33 | $13.45 | 30904 |
| 2024-02-23 | 13.34 | $13.56 | 1617 |
| 2024-02-22 | 13.35 | $13.52 | 6900 |
| 2024-02-21 | 13.36 | $13.42 | 2442 |
| 2024-02-20 | 13.36 | $13.34 | 1600 |
| 2024-02-16 | 13.35 | $13.80 | 43000 |
| 2024-02-15 | 13.33 | $13.43 | 300 |
| 2024-02-14 | 13.33 | $13.17 | 243 |
| 2024-02-13 | 13.34 | $12.97 | 3800 |
| 2024-02-12 | 13.39 | $13.41 | 2921 |
| 2024-02-09 | 13.43 | $13.13 | 946 |
| 2024-02-08 | 13.49 | $13.29 | 230 |
| 2024-02-07 | 13.54 | $13.30 | 300 |
| 2024-02-06 | 13.60 | $13.20 | 200 |
| 2024-02-05 | 13.67 | $12.61 | 8731 |
| 2024-02-02 | 13.78 | $12.99 | 813 |
| 2024-02-01 | 13.86 | $13.34 | 223 |
| 2024-01-31 | 13.94 | $13.32 | 432 |
| 2024-01-30 | 14.03 | $13.58 | 825 |
| 2024-01-29 | 14.12 | $13.69 | 2154 |
| 2024-01-26 | 14.21 | $13.79 | 1000 |
| 2024-01-25 | 14.29 | $13.69 | 1843 |
| 2024-01-24 | 14.37 | $13.76 | 645 |
| 2024-01-23 | 14.45 | $13.39 | 500 |
| 2024-01-22 | 14.53 | $13.09 | 519 |
| 2024-01-19 | 14.61 | $13.46 | 1000 |
| 2024-01-18 | 14.69 | $13.44 | 3118 |
| 2024-01-17 | 14.76 | $13.44 | 2000 |
| 2024-01-16 | 14.83 | $13.84 | 2700 |
| 2024-01-12 | 14.87 | $14.29 | 600 |
| 2024-01-11 | 14.86 | $14.33 | 1438 |
| 2024-01-10 | 14.84 | $14.22 | 916 |
| 2024-01-09 | 14.83 | $14.47 | 1212 |
| 2024-01-08 | 14.81 | $14.75 | 1041 |
| 2024-01-05 | 14.78 | $14.70 | 2002 |
| 2024-01-04 | 14.74 | $14.70 | 544 |
| 2024-01-03 | 14.69 | $14.82 | 1530 |
| 2024-01-02 | 14.66 | $15.19 | 900 |
| 2023-12-29 | 14.62 | $15.38 | 500 |
| 2023-12-28 | 14.56 | $15.42 | 3017 |
| 2023-12-27 | 14.50 | $15.51 | 424 |
| 2023-12-26 | 14.44 | $15.27 | 937 |
| 2023-12-22 | 14.39 | $15.27 | 3100 |
| 2023-12-21 | 14.35 | $15.00 | 1842 |
| 2023-12-20 | 14.32 | $14.70 | 1800 |
| 2023-12-19 | 14.31 | $15.09 | 600 |
| 2023-12-18 | 14.30 | $14.78 | 900 |
| 2023-12-15 | 14.29 | $14.78 | 1200 |
| 2023-12-14 | 14.26 | $14.77 | 900 |
| 2023-12-13 | 14.26 | $14.12 | 3200 |
| 2023-12-12 | 14.29 | $13.81 | 800 |
| 2023-12-11 | 14.30 | $14.01 | 1924 |
| 2023-12-08 | 14.30 | $14.08 | 3600 |
| 2023-12-07 | 14.30 | $14.21 | 800 |
| 2023-12-06 | 14.30 | $13.97 | 5511 |
| 2023-12-05 | 14.32 | $13.68 | 1700 |
| 2023-12-04 | 14.36 | $14.06 | 1342 |
| 2023-12-01 | 14.40 | $14.57 | 6100 |
| 2023-11-30 | 14.38 | $14.10 | 314 |
| 2023-11-29 | 14.39 | $14.26 | 408 |
| 2023-11-28 | 14.39 | $14.30 | 782 |
| 2023-11-27 | 14.39 | $14.18 | 1311 |
| 2023-11-24 | 14.41 | $14.50 | 2447 |
| 2023-11-22 | 14.41 | $14.40 | 2800 |
| 2023-11-21 | 14.41 | $14.61 | 10200 |
| 2023-11-20 | 14.42 | $14.71 | 1311 |
| 2023-11-17 | 14.40 | $14.62 | 1500 |
| 2023-11-16 | 14.40 | $14.32 | 500 |
| 2023-11-15 | 14.42 | $14.78 | 1315 |
| 2023-11-14 | 14.44 | $14.58 | 1947 |
| 2023-11-13 | 14.50 | $14.05 | 533 |
| 2023-11-10 | 14.58 | $13.92 | 1639 |
| 2023-11-09 | 14.66 | $14.10 | 600 |
| 2023-11-08 | 14.74 | $14.21 | 3800 |
| 2023-11-07 | 14.81 | $14.40 | 100 |
| 2023-11-06 | 14.87 | $14.61 | 934 |
| 2023-11-03 | 14.91 | $14.71 | 1700 |
| 2023-11-02 | 14.93 | $14.32 | 5508 |
| 2023-11-01 | 14.96 | $14.18 | 5830 |
| 2023-10-31 | 15.00 | $14.24 | 4328 |
| 2023-10-30 | 15.04 | $14.44 | 1400 |
| 2023-10-27 | 15.10 | $14.47 | 77100 |
| 2023-10-26 | 15.18 | $14.55 | 300 |
| 2023-10-25 | 15.25 | $14.43 | 1300 |
| 2023-10-24 | 15.31 | $14.69 | 1000 |
| 2023-10-23 | 15.36 | $14.31 | 1044 |
| 2023-10-20 | 15.44 | $14.63 | 848 |
| 2023-10-19 | 15.51 | $14.82 | 1200 |
| 2023-10-18 | 15.57 | $15.16 | 2400 |
| 2023-10-17 | 15.63 | $15.67 | 821 |
| 2023-10-16 | 15.67 | $15.79 | 10800 |
| 2023-10-13 | 15.72 | $15.53 | 3000 |
| 2023-10-12 | 15.79 | $15.60 | 1600 |
| 2023-10-11 | 15.86 | $15.61 | 4102 |
| 2023-10-10 | 15.90 | $15.73 | 4400 |
| 2023-10-09 | 15.95 | $15.32 | 2949 |
| 2023-10-06 | 16.02 | $15.19 | 3919 |
| 2023-10-05 | 16.08 | $14.81 | 5400 |
| 2023-10-04 | 16.16 | $14.99 | 4000 |
| 2023-10-03 | 16.26 | $15.12 | 5300 |
| 2023-10-02 | 16.35 | $15.61 | 8100 |
| 2023-09-29 | 16.42 | $16.04 | 228 |
| 2023-09-28 | 16.47 | $16.01 | 349 |
| 2023-09-27 | 16.52 | $15.60 | 1000 |
| 2023-09-26 | 16.60 | $15.71 | 632 |
| 2023-09-25 | 16.65 | $15.90 | 900 |
| 2023-09-22 | 16.68 | $16.07 | 3000 |
| 2023-09-21 | 16.70 | $15.95 | 1801 |
| 2023-09-20 | 16.75 | $16.40 | 636 |
| 2023-09-19 | 16.76 | $16.47 | 3300 |
| 2023-09-18 | 16.77 | $16.79 | 1800 |
| 2023-09-15 | 16.76 | $16.92 | 100 |
| 2023-09-14 | 16.75 | $16.93 | 1400 |
| 2023-09-13 | 16.74 | $16.50 | 1707 |
| 2023-09-12 | 16.75 | $16.57 | 1235 |
| 2023-09-11 | 16.80 | $16.81 | 1401 |
| 2023-09-08 | 16.84 | $16.40 | 301 |
| 2023-09-07 | 16.93 | $16.48 | 1300 |
| 2023-09-06 | 17.00 | $16.82 | 1100 |
| 2023-09-05 | 17.07 | $17.02 | 6900 |
| 2023-09-01 | 17.14 | $17.07 | 5619 |
| 2023-08-31 | 17.20 | $17.01 | 261500 |
| 2023-08-30 | 17.27 | $16.97 | 323 |
| 2023-08-29 | 17.34 | $17.15 | 724 |
| 2023-08-28 | 17.42 | $16.71 | 23227 |
| 2023-08-25 | 17.54 | $16.58 | 1400 |
| 2023-08-24 | 17.67 | $16.50 | 1300 |
| 2023-08-23 | 17.78 | $16.83 | 136 |
| 2023-08-22 | 17.89 | $16.65 | 500 |
| 2023-08-21 | 18.02 | $16.66 | 2500 |
| 2023-08-18 | 18.12 | $16.58 | 700 |
| 2023-08-17 | 18.22 | $16.67 | 836 |
| 2023-08-16 | 18.34 | $16.74 | 1426 |
| 2023-08-15 | 18.44 | $16.87 | 1235 |
| 2023-08-14 | 18.56 | $17.48 | 1431 |
| 2023-08-11 | 18.63 | $17.66 | 900 |
| 2023-08-10 | 18.71 | $18.08 | 100 |
| 2023-08-09 | 18.79 | $18.02 | 1506 |
| 2023-08-08 | 18.85 | $18.05 | 212 |
| 2023-08-07 | 18.88 | $18.45 | 700 |
| 2023-08-04 | 18.88 | $18.35 | 449 |
| 2023-08-03 | 18.88 | $18.35 | 1800 |
| 2023-08-02 | 18.86 | $18.41 | 1315 |
| 2023-08-01 | 18.87 | $18.79 | 2032 |
| 2023-07-31 | 18.85 | $19.16 | 130 |
| 2023-07-28 | 18.81 | $19.13 | 2100 |
| 2023-07-27 | 18.74 | $18.70 | 113 |
| 2023-07-26 | 18.72 | $19.09 | 500 |
| 2023-07-25 | 18.68 | $19.24 | 200 |
| 2023-07-24 | 18.62 | $18.67 | 809 |
| 2023-07-21 | 18.59 | $18.53 | 1800 |
| 2023-07-20 | 18.60 | $18.93 | 1300 |
| 2023-07-19 | 18.59 | $18.90 | 900 |
| 2023-07-18 | 18.59 | $19.18 | 2922 |
| 2023-07-17 | 18.60 | $18.96 | 1739 |
| 2023-07-14 | 18.63 | $19.17 | 700 |
| 2023-07-13 | 18.63 | $19.64 | 833 |
| 2023-07-12 | 18.59 | $19.24 | 341 |
| 2023-07-11 | 18.56 | $18.66 | 600 |
| 2023-07-10 | 18.56 | $18.53 | 3141 |
| 2023-07-07 | 18.57 | $18.34 | 700 |
| 2023-07-06 | 18.59 | $17.97 | 1100 |
| 2023-07-05 | 18.62 | $18.64 | 818 |
| 2023-07-03 | 18.62 | $18.41 | 900 |
| 2023-06-30 | 18.63 | $18.26 | 2300 |
| 2023-06-29 | 18.62 | $17.82 | 1000 |
| 2023-06-28 | 18.62 | $18.13 | 532 |
| 2023-06-27 | 18.62 | $18.31 | 300 |
| 2023-06-26 | 18.62 | $18.17 | 300 |
| 2023-06-23 | 18.61 | $18.05 | 2700 |
| 2023-06-22 | 18.62 | $18.61 | 1318 |
| 2023-06-21 | 18.62 | $18.78 | 200 |
| 2023-06-20 | 18.62 | $18.86 | 746 |
| 2023-06-16 | 18.62 | $19.48 | 800 |
| 2023-06-15 | 18.60 | $19.46 | 1300 |
| 2023-06-14 | 18.58 | $19.23 | 1500 |
| 2023-06-13 | 18.57 | $18.90 | 4400 |
| 2023-06-12 | 18.60 | $18.60 | 900 |
| 2023-06-09 | 18.61 | $18.66 | 400 |
| 2023-06-08 | 18.63 | $18.76 | 1119 |
| 2023-06-07 | 18.68 | $18.61 | 2300 |
| 2023-06-06 | 18.73 | $18.67 | 247 |
| 2023-06-05 | 18.78 | $18.53 | 2600 |
| 2023-06-02 | 18.83 | $18.78 | 2800 |
| 2023-06-01 | 18.83 | $18.01 | 623 |
| 2023-05-31 | 18.88 | $17.82 | 1019 |
| 2023-05-30 | 18.93 | $18.05 | 1729 |
| 2023-05-26 | 18.98 | $18.30 | 500 |
| 2023-05-25 | 19.02 | $18.02 | 1200 |
| 2023-05-24 | 19.07 | $18.20 | 800 |
| 2023-05-23 | 19.10 | $18.60 | 800 |
| 2023-05-22 | 19.10 | $18.79 | 500 |
| 2023-05-19 | 19.13 | $19.00 | 5000 |
| 2023-05-18 | 19.15 | $18.92 | 900 |
| 2023-05-17 | 19.20 | $19.24 | 2200 |
| 2023-05-16 | 19.26 | $18.99 | 1113 |
| 2023-05-15 | 19.34 | $19.39 | 1800 |
| 2023-05-12 | 19.38 | $18.93 | 600 |
| 2023-05-11 | 19.44 | $19.08 | 348 |
| 2023-05-10 | 19.49 | $19.62 | 1700 |
| 2023-05-09 | 19.48 | $19.59 | 703 |
| 2023-05-08 | 19.47 | $19.80 | 438 |
| 2023-05-05 | 19.43 | $19.45 | 1044 |
| 2023-05-04 | 19.40 | $18.88 | 921 |
| 2023-05-03 | 19.41 | $18.95 | 1224 |
| 2023-05-02 | 19.43 | $18.73 | 1014 |
| 2023-05-01 | 19.47 | $19.10 | 1227 |
| 2023-04-28 | 19.49 | $19.13 | 1300 |
| 2023-04-27 | 19.50 | $19.05 | 1102 |
| 2023-04-26 | 19.51 | $18.75 | 2000 |
| 2023-04-25 | 19.53 | $18.55 | 931 |
| 2023-04-24 | 19.54 | $19.35 | 600 |
| 2023-04-21 | 19.51 | $19.45 | 5100 |
| 2023-04-20 | 19.47 | $19.91 | 3900 |
| 2023-04-19 | 19.41 | $20.43 | 1520 |
| 2023-04-18 | 19.33 | $20.64 | 2300 |
| 2023-04-17 | 19.22 | $20.18 | 1200 |
| 2023-04-14 | 19.12 | $20.16 | 1200 |
| 2023-04-13 | 19.02 | $20.09 | 1649 |
| 2023-04-12 | 18.92 | $19.38 | 700 |
| 2023-04-11 | 18.90 | $19.46 | 1901 |
| 2023-04-10 | 18.88 | $18.95 | 6100 |
| 2023-04-06 | 18.88 | $18.95 | 546 |
| 2023-04-05 | 18.89 | $18.98 | 800 |
| 2023-04-04 | 18.93 | $19.26 | 2025 |
| 2023-04-03 | 18.94 | $19.64 | 1043 |
| 2023-03-31 | 18.98 | $19.44 | 648 |
| 2023-03-30 | 19.04 | $19.41 | 200 |
| 2023-03-29 | 19.09 | $19.25 | 5300 |
| 2023-03-28 | 19.17 | $19.08 | 300 |
| 2023-03-27 | 19.22 | $18.75 | 1800 |
| 2023-03-24 | 19.29 | $18.71 | 2100 |
| 2023-03-23 | 19.34 | $18.72 | 1112 |
| 2023-03-22 | 19.42 | $18.72 | 700 |
| 2023-03-21 | 19.49 | $18.86 | 1931 |
| 2023-03-20 | 19.58 | $18.45 | 605 |
| 2023-03-17 | 19.68 | $18.15 | 3810 |
| 2023-03-16 | 19.83 | $18.11 | 2200 |
| 2023-03-15 | 19.98 | $18.12 | 2146 |
| 2023-03-14 | 20.15 | $19.04 | 400 |
| 2023-03-13 | 20.27 | $18.99 | 800 |
| 2023-03-10 | 20.38 | $18.92 | 4933 |
| 2023-03-09 | 20.51 | $19.19 | 2000 |
| 2023-03-08 | 20.64 | $19.79 | 35700 |
| 2023-03-07 | 20.74 | $19.52 | 2103 |
| 2023-03-06 | 20.85 | $20.30 | 2200 |
| 2023-03-03 | 20.94 | $20.78 | 1248 |
| 2023-03-02 | 21.04 | $20.31 | 1000 |
| 2023-03-01 | 21.17 | $20.80 | 1113 |
| 2023-02-28 | 21.26 | $20.21 | 3400 |
| 2023-02-27 | 21.38 | $20.07 | 2229 |
| 2023-02-24 | 21.52 | $19.79 | 2500 |
| 2023-02-23 | 21.68 | $20.24 | 8039 |
| 2023-02-22 | 21.81 | $20.23 | 1642 |
| 2023-02-21 | 21.93 | $20.51 | 6244 |
| 2023-02-17 | 22.03 | $20.61 | 1600 |
| 2023-02-16 | 22.12 | $21.08 | 3900 |
| 2023-02-15 | 22.15 | $21.16 | 1212 |
| 2023-02-14 | 22.18 | $21.47 | 600 |
| 2023-02-13 | 22.19 | $21.44 | 621 |
| 2023-02-10 | 22.23 | $21.10 | 1300 |
| 2023-02-09 | 22.29 | $21.65 | 2100 |
| 2023-02-08 | 22.28 | $21.64 | 1507 |
| 2023-02-07 | 22.27 | $21.97 | 2000 |
| 2023-02-06 | 22.23 | $21.68 | 32013 |
| 2023-02-03 | 22.20 | $22.10 | 5900 |
| 2023-02-02 | 22.09 | $22.68 | 6236 |
| 2023-02-01 | 21.95 | $23.03 | 4223 |
| 2023-01-31 | 21.79 | $22.55 | 1432 |
| 2023-01-30 | 21.64 | $22.50 | 4022 |
| 2023-01-27 | 21.51 | $22.90 | 3425 |
| 2023-01-26 | 21.35 | $23.02 | 3600 |
| 2023-01-25 | 21.20 | $22.88 | 9500 |
| 2023-01-24 | 21.05 | $22.58 | 2600 |
| 2023-01-23 | 20.90 | $22.48 | 3411 |
| 2023-01-20 | 20.79 | $22.52 | 48800 |
| 2023-01-19 | 20.66 | $21.67 | 1648 |
| 2023-01-18 | 20.57 | $21.79 | 2000 |
| 2023-01-17 | 20.49 | $21.69 | 14500 |
| 2023-01-13 | 20.42 | $22.15 | 1400 |
| 2023-01-12 | 20.35 | $22.26 | 6500 |
| 2023-01-11 | 20.29 | $21.60 | 921 |
| 2023-01-10 | 20.26 | $21.26 | 500 |
| 2023-01-09 | 20.24 | $21.31 | 1900 |
| 2023-01-06 | 20.23 | $20.99 | 100 |
| 2023-01-05 | 20.23 | $19.99 | 547 |
| 2023-01-04 | 20.28 | $19.92 | 1600 |
| 2023-01-03 | 20.33 | $19.75 | 2434 |
| 2022-12-30 | 20.41 | $19.49 | 1000 |
| 2022-12-29 | 20.49 | $19.86 | 9000 |
| 2022-12-28 | 20.56 | $19.74 | 1900 |
| 2022-12-27 | 20.59 | $20.07 | 7410 |
| 2022-12-23 | 20.58 | $19.85 | 100 |
| 2022-12-22 | 20.60 | $19.59 | 317 |
| 2022-12-21 | 20.67 | $20.26 | 2600 |
| 2022-12-20 | 20.67 | $19.98 | 826 |
| 2022-12-19 | 20.68 | $19.87 | 100 |
| 2022-12-16 | 20.70 | $20.08 | 3323 |
| 2022-12-15 | 20.71 | $20.28 | 1826 |
| 2022-12-14 | 20.73 | $20.91 | 2543 |
| 2022-12-13 | 20.74 | $21.09 | 4807 |
| 2022-12-12 | 20.75 | $20.84 | 442 |
| 2022-12-09 | 20.79 | $20.99 | 2400 |
| 2022-12-08 | 20.80 | $21.06 | 1010 |
| 2022-12-07 | 20.74 | $21.03 | 4700 |
| 2022-12-06 | 20.71 | $20.87 | 31236 |
| 2022-12-05 | 20.66 | $20.97 | 2624 |
| 2022-12-02 | 20.62 | $21.40 | 125 |
| 2022-12-01 | 20.47 | $21.15 | 1225 |
| 2022-11-30 | 20.33 | $21.19 | 1006 |
| 2022-11-29 | 20.20 | $20.36 | 1104 |
| 2022-11-28 | 20.08 | $19.88 | 3741 |
| 2022-11-25 | 20.00 | $20.27 | 1741 |
| 2022-11-23 | 19.92 | $20.82 | 220 |
| 2022-11-22 | 19.82 | $20.45 | 600 |
| 2022-11-21 | 19.72 | $20.10 | 1446 |
| 2022-11-18 | 19.61 | $20.20 | 100 |
| 2022-11-17 | 19.52 | $20.29 | 700 |
| 2022-11-16 | 19.40 | $20.78 | 542 |
| 2022-11-15 | 19.25 | $21.12 | 518 |
| 2022-11-14 | 19.09 | $21.26 | 1307 |
| 2022-11-11 | 18.93 | $21.70 | 1639 |
| 2022-11-10 | 18.72 | $21.10 | 711 |
| 2022-11-09 | 18.57 | $19.81 | 4300 |
| 2022-11-08 | 18.47 | $20.42 | 1406 |
| 2022-11-07 | 18.34 | $20.02 | 639 |
| 2022-11-04 | 18.24 | $20.09 | 4900 |
| 2022-11-03 | 18.15 | $18.36 | 6700 |
| 2022-11-02 | 18.17 | $18.30 | 1400 |
| 2022-11-01 | 18.20 | $18.70 | 3600 |
| 2022-10-31 | 18.22 | $17.97 | 5011 |
| 2022-10-28 | 18.23 | $18.31 | 1512 |
| 2022-10-27 | 18.20 | $18.68 | 1000 |
| 2022-10-26 | 18.17 | $18.80 | 1800 |
| 2022-10-25 | 18.13 | $18.31 | 900 |
| 2022-10-24 | 18.10 | $18.02 | 1436 |
| 2022-10-21 | 18.08 | $18.43 | 600 |
| 2022-10-20 | 18.05 | $17.76 | 1127 |
| 2022-10-19 | 18.12 | $17.79 | 700 |
| 2022-10-18 | 18.18 | $17.96 | 800 |
| 2022-10-17 | 18.25 | $18.07 | 1227 |
| 2022-10-14 | 18.33 | $17.47 | 1200 |
| 2022-10-13 | 18.41 | $18.08 | 1244 |
| 2022-10-12 | 18.49 | $17.77 | 600 |
| 2022-10-11 | 18.61 | $17.93 | 1100 |
| 2022-10-10 | 18.72 | $18.03 | 2409 |
| 2022-10-07 | 18.85 | $18.27 | 200 |
| 2022-10-06 | 18.97 | $18.68 | 731 |
| 2022-10-05 | 19.02 | $18.95 | 600 |
| 2022-10-04 | 19.04 | $19.07 | 1200 |
| 2022-10-03 | 19.05 | $18.27 | 514 |
| 2022-09-30 | 19.07 | $17.75 | 1209 |
| 2022-09-29 | 19.13 | $17.94 | 900 |
| 2022-09-28 | 19.20 | $18.03 | 2000 |
| 2022-09-27 | 19.28 | $17.72 | 2325 |
| 2022-09-26 | 19.41 | $17.54 | 2026 |
| 2022-09-23 | 19.56 | $17.98 | 2013 |
| 2022-09-22 | 19.70 | $19.00 | 1700 |
| 2022-09-21 | 19.78 | $19.18 | 124 |
| 2022-09-20 | 19.84 | $19.35 | 244 |
| 2022-09-19 | 19.87 | $19.50 | 1000 |
| 2022-09-16 | 19.90 | $19.24 | 1100 |
| 2022-09-15 | 19.97 | $19.61 | 1341 |
| 2022-09-14 | 20.01 | $20.14 | 300 |
| 2022-09-13 | 20.06 | $20.10 | 500 |
| 2022-09-12 | 20.10 | $20.69 | 1140 |
| 2022-09-09 | 20.13 | $20.56 | 635 |
| 2022-09-08 | 20.15 | $19.70 | 343 |
| 2022-09-07 | 20.22 | $19.49 | 400 |
| 2022-09-06 | 20.26 | $19.11 | 1719 |
| 2022-09-02 | 20.33 | $18.80 | 300 |
| 2022-09-01 | 20.38 | $18.85 | 2400 |
| 2022-08-31 | 20.42 | $19.47 | 929 |
| 2022-08-30 | 20.43 | $19.63 | 1522 |
| 2022-08-29 | 20.42 | $20.31 | 803 |
| 2022-08-26 | 20.41 | $20.43 | 4243 |
| 2022-08-25 | 20.40 | $20.85 | 1500 |
| 2022-08-24 | 20.34 | $20.49 | 811 |
| 2022-08-23 | 20.30 | $20.47 | 536 |
| 2022-08-22 | 20.23 | $20.00 | 622 |
| 2022-08-19 | 20.18 | $20.00 | 1800 |
| 2022-08-18 | 20.13 | $20.63 | 628 |
| 2022-08-17 | 20.06 | $20.55 | 2148 |
| 2022-08-16 | 19.98 | $21.07 | 2200 |
| 2022-08-15 | 19.89 | $20.96 | 800 |
| 2022-08-12 | 19.77 | $21.20 | 800 |
| 2022-08-11 | 19.62 | $21.04 | 800 |
| 2022-08-10 | 19.49 | $20.95 | 330 |
| 2022-08-09 | 19.37 | $20.38 | 349 |
| 2022-08-08 | 19.29 | $20.45 | 2100 |
| 2022-08-05 | 19.22 | $19.92 | 2700 |
| 2022-08-04 | 19.22 | $19.63 | 800 |
| 2022-08-03 | 19.23 | $19.62 | 1028 |
| 2022-08-02 | 19.21 | $19.50 | 2108 |
| 2022-08-01 | 19.21 | $20.11 | 911 |
| 2022-07-29 | 19.21 | $20.13 | 537 |
| 2022-07-28 | 19.21 | $19.77 | 300 |
| 2022-07-27 | 19.24 | $19.53 | 600 |
| 2022-07-26 | 19.32 | $19.06 | 201 |
| 2022-07-25 | 19.43 | $19.17 | 716 |
| 2022-07-22 | 19.51 | $18.95 | 1200 |
| 2022-07-21 | 19.59 | $19.15 | 500 |
| 2022-07-20 | 19.67 | $19.08 | 600 |
| 2022-07-19 | 19.78 | $19.10 | 719 |
| 2022-07-18 | 19.90 | $18.60 | 200 |
| 2022-07-15 | 20.02 | $18.24 | 700 |
| 2022-07-14 | 20.21 | $18.37 | 1939 |
| 2022-07-13 | 20.36 | $18.66 | 2310 |
| 2022-07-12 | 20.50 | $18.71 | 1100 |
| 2022-07-11 | 20.69 | $19.05 | 1444 |
| 2022-07-08 | 20.87 | $19.94 | 1200 |
| 2022-07-07 | 21.06 | $19.85 | 2849 |
| 2022-07-06 | 21.27 | $19.24 | 1100 |
| 2022-07-05 | 21.51 | $19.53 | 2400 |
| 2022-07-01 | 21.71 | $20.04 | 515 |
| 2022-06-30 | 21.91 | $20.12 | 4500 |
| 2022-06-29 | 22.05 | $20.37 | 739 |
| 2022-06-28 | 22.21 | $21.21 | 400 |
| 2022-06-27 | 22.33 | $21.15 | 3301 |
| 2022-06-24 | 22.44 | $20.92 | 1338 |
| 2022-06-23 | 22.52 | $20.37 | 4305 |
| 2022-06-22 | 22.64 | $20.79 | 3400 |
| 2022-06-21 | 22.75 | $21.41 | 1600 |
| 2022-06-17 | 22.81 | $21.35 | 1600 |
| 2022-06-16 | 22.86 | $21.17 | 300 |
| 2022-06-15 | 22.88 | $21.89 | 400 |
| 2022-06-14 | 22.90 | $21.38 | 402 |
| 2022-06-13 | 22.90 | $21.55 | 1439 |
| 2022-06-10 | 22.87 | $22.45 | 700 |
| 2022-06-09 | 22.77 | $22.75 | 2300 |
| 2022-06-08 | 22.68 | $23.74 | 7600 |
| 2022-06-07 | 22.53 | $24.00 | 49100 |
| 2022-06-06 | 22.37 | $23.97 | 1300 |
| 2022-06-03 | 22.26 | $23.60 | 1513 |
| 2022-06-02 | 22.19 | $23.97 | 11700 |
| 2022-06-01 | 22.15 | $22.95 | 5835 |
| 2022-05-31 | 22.13 | $23.62 | 3226 |
| 2022-05-27 | 22.06 | $23.65 | 945 |
| 2022-05-26 | 22.01 | $23.19 | 1800 |
| 2022-05-25 | 21.97 | $22.61 | 3318 |
| 2022-05-24 | 21.94 | $22.74 | 2042 |
| 2022-05-23 | 21.87 | $23.08 | 1525 |
| 2022-05-20 | 21.83 | $22.47 | 2803 |
| 2022-05-19 | 21.86 | $22.38 | 1440 |
| 2022-05-18 | 21.94 | $21.60 | 300 |
| 2022-05-17 | 22.14 | $22.28 | 900 |
| 2022-05-16 | 22.33 | $21.32 | 129 |
| 2022-05-13 | 22.55 | $21.12 | 931 |
| 2022-05-12 | 22.80 | $20.40 | 3337 |
| 2022-05-11 | 23.09 | $20.85 | 842 |
| 2022-05-10 | 23.32 | $20.78 | 3200 |
| 2022-05-09 | 23.57 | $20.73 | 3700 |
| 2022-05-06 | 23.85 | $21.80 | 5310 |
| 2022-05-05 | 24.07 | $22.30 | 2107 |
| 2022-05-04 | 24.25 | $23.16 | 1330 |
| 2022-05-03 | 24.42 | $22.60 | 800 |
| 2022-05-02 | 24.66 | $22.21 | 4100 |
| 2022-04-29 | 24.91 | $22.52 | 1500 |
| 2022-04-28 | 25.12 | $22.37 | 2300 |
| 2022-04-27 | 25.36 | $22.13 | 3700 |
| 2022-04-26 | 25.57 | $21.32 | 10600 |
| 2022-04-25 | 25.82 | $22.19 | 15602 |
| 2022-04-22 | 26.07 | $23.04 | 9228 |
| 2022-04-21 | 26.28 | $24.14 | 9526 |
| 2022-04-20 | 26.41 | $25.60 | 5200 |
| 2022-04-19 | 26.47 | $25.96 | 5636 |
| 2022-04-18 | 26.50 | $25.84 | 3300 |
| 2022-04-14 | 26.51 | $26.06 | 2046 |
| 2022-04-13 | 26.50 | $26.12 | 2535 |
| 2022-04-12 | 26.46 | $25.57 | 2800 |
| 2022-04-11 | 26.38 | $25.73 | 6000 |
| 2022-04-08 | 26.31 | $26.37 | 2535 |
| 2022-04-07 | 26.27 | $26.15 | 2200 |
| 2022-04-06 | 26.27 | $26.00 | 6800 |
| 2022-04-05 | 26.27 | $26.50 | 7600 |
| 2022-04-04 | 26.25 | $27.38 | 3600 |
| 2022-04-01 | 26.18 | $27.11 | 9400 |
| 2022-03-31 | 26.15 | $26.90 | 2913 |
| 2022-03-30 | 26.16 | $27.05 | 10000 |
| 2022-03-29 | 26.17 | $26.39 | 2245 |
| 2022-03-28 | 26.18 | $26.35 | 11700 |
| 2022-03-25 | 26.21 | $27.08 | 8421 |
| 2022-03-24 | 26.17 | $27.23 | 14800 |
| 2022-03-23 | 26.07 | $26.82 | 5200 |
| 2022-03-22 | 25.98 | $26.78 | 5500 |
| 2022-03-21 | 25.89 | $26.56 | 6902 |
| 2022-03-18 | 25.82 | $26.09 | 6500 |
| 2022-03-17 | 25.78 | $25.78 | 2700 |
| 2022-03-16 | 25.76 | $25.36 | 3931 |
| 2022-03-15 | 25.75 | $24.02 | 1900 |
| 2022-03-14 | 25.79 | $24.27 | 6500 |
| 2022-03-11 | 25.81 | $25.60 | 5400 |
| 2022-03-10 | 25.76 | $26.07 | 2500 |
| 2022-03-09 | 25.71 | $25.97 | 26633 |
| 2022-03-08 | 25.68 | $26.20 | 7400 |
| 2022-03-07 | 25.57 | $25.92 | 11700 |
| 2022-03-04 | 25.45 | $26.62 | 6532 |
| 2022-03-03 | 25.28 | $27.04 | 5400 |
| 2022-03-02 | 25.12 | $27.28 | 11000 |
| 2022-03-01 | 24.95 | $26.52 | 15324 |
| 2022-02-28 | 24.80 | $26.91 | 17621 |
| 2022-02-25 | 24.60 | $26.26 | 6100 |
| 2022-02-24 | 24.45 | $25.39 | 4607 |
| 2022-02-23 | 24.37 | $24.98 | 34100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
30.52
2026-03-26
Close Price
$28.37
Vol: 18438
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.32
Average
18.89
Maximum
33.99
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-03-26 | 30.52 | $28.37 | 18438 |
| 2026-03-25 | 30.74 | $29.65 | 13917 |
| 2026-03-24 | 30.86 | $28.67 | 23092 |
| 2026-03-23 | 31.09 | $28.33 | 16101 |
| 2026-03-20 | 31.38 | $27.12 | 23046 |
| 2026-03-19 | 31.83 | $28.43 | 102054 |
| 2026-03-18 | 32.19 | $29.70 | 17670 |
| 2026-03-17 | 32.45 | $30.97 | 28002 |
| 2026-03-16 | 32.61 | $30.91 | 29136 |
| 2026-03-13 | 32.78 | $30.24 | 22572 |
| 2026-03-12 | 33.05 | $31.62 | 9357 |
| 2026-03-11 | 33.20 | $32.47 | 13814 |
| 2026-03-10 | 33.28 | $32.59 | 24194 |
| 2026-03-09 | 33.35 | $31.89 | 37387 |
| 2026-03-06 | 33.51 | $31.26 | 38082 |
| 2026-03-05 | 33.74 | $32.02 | 30303 |
| 2026-03-04 | 33.92 | $33.96 | 35239 |
| 2026-03-03 | 33.92 | $33.23 | 45350 |
| 2026-03-02 | 33.99 | $36.26 | 27615 |
| 2026-02-27 | 33.75 | $36.67 | 33072 |
| 2026-02-26 | 33.45 | $35.76 | 32184 |
| 2026-02-25 | 33.20 | $36.22 | 28706 |
| 2026-02-24 | 32.88 | $34.58 | 18700 |
| 2026-02-23 | 32.71 | $34.05 | 28563 |
| 2026-02-20 | 32.56 | $33.46 | 25307 |
| 2026-02-19 | 32.47 | $32.66 | 13800 |
| 2026-02-18 | 32.45 | $33.02 | 57644 |
| 2026-02-17 | 32.39 | $32.19 | 24400 |
| 2026-02-13 | 32.41 | $32.88 | 16223 |
| 2026-02-12 | 32.36 | $32.49 | 44941 |
| 2026-02-11 | 32.35 | $33.80 | 18230 |
| 2026-02-10 | 32.19 | $32.74 | 25036 |
| 2026-02-09 | 32.14 | $32.89 | 37100 |
| 2026-02-06 | 32.06 | $31.93 | 27720 |
| 2026-02-05 | 32.07 | $30.56 | 182873 |
| 2026-02-04 | 32.23 | $32.45 | 59824 |
| 2026-02-03 | 32.21 | $33.31 | 28858 |
| 2026-02-02 | 32.09 | $31.66 | 66224 |
| 2026-01-30 | 32.14 | $31.70 | 100684 |
| 2026-01-29 | 32.18 | $35.53 | 51500 |
| 2026-01-28 | 31.83 | $35.21 | 57339 |
| 2026-01-27 | 31.47 | $34.93 | 50344 |
| 2026-01-26 | 31.11 | $34.43 | 119697 |
| 2026-01-23 | 30.76 | $34.09 | 65333 |
| 2026-01-22 | 30.41 | $33.30 | 45632 |
| 2026-01-21 | 30.11 | $32.72 | 28776 |
| 2026-01-20 | 29.83 | $32.03 | 68529 |
| 2026-01-16 | 29.60 | $31.38 | 47125 |
| 2026-01-15 | 29.41 | $32.17 | 79500 |
| 2026-01-14 | 29.12 | $32.11 | 56787 |
| 2026-01-13 | 28.81 | $31.55 | 75130 |
| 2026-01-12 | 28.52 | $31.83 | 122409 |
| 2026-01-09 | 28.17 | $30.39 | 22100 |
| 2026-01-08 | 27.94 | $29.54 | 24816 |
| 2026-01-07 | 27.77 | $30.26 | 32042 |
| 2026-01-06 | 27.51 | $30.56 | 47568 |
| 2026-01-05 | 27.19 | $29.38 | 60400 |
| 2026-01-02 | 26.96 | $28.45 | 17394 |
| 2025-12-31 | 26.80 | $27.78 | 15723 |
| 2025-12-30 | 26.70 | $28.00 | 34314 |
| 2025-12-29 | 26.56 | $27.51 | 19049 |
| 2025-12-26 | 26.46 | $28.75 | 27039 |
| 2025-12-24 | 26.22 | $28.16 | 4706 |
| 2025-12-23 | 26.01 | $27.87 | 26633 |
| 2025-12-22 | 25.82 | $27.53 | 144900 |
| 2025-12-19 | 25.64 | $26.71 | 9302 |
| 2025-12-18 | 25.52 | $26.44 | 9538 |
| 2025-12-17 | 25.43 | $26.23 | 11121 |
| 2025-12-16 | 25.34 | $25.70 | 4849 |
| 2025-12-15 | 25.31 | $25.93 | 9446 |
| 2025-12-12 | 25.24 | $26.05 | 10000 |
| 2025-12-11 | 25.15 | $26.32 | 14420 |
| 2025-12-10 | 25.03 | $26.05 | 9900 |
| 2025-12-09 | 24.92 | $25.65 | 14300 |
| 2025-12-08 | 24.85 | $25.83 | 19446 |
| 2025-12-05 | 24.75 | $25.90 | 36422 |
| 2025-12-04 | 24.62 | $25.48 | 74700 |
| 2025-12-03 | 24.53 | $25.51 | 16425 |
| 2025-12-02 | 24.43 | $25.19 | 9575 |
| 2025-12-01 | 24.35 | $25.43 | 7245 |
| 2025-11-28 | 24.24 | $25.20 | 1641 |
| 2025-11-26 | 24.14 | $24.64 | 14700 |
| 2025-11-25 | 24.08 | $24.19 | 1373 |
| 2025-11-24 | 24.07 | $23.83 | 7711 |
| 2025-11-21 | 24.10 | $23.40 | 6300 |
| 2025-11-20 | 24.17 | $23.79 | 6300 |
| 2025-11-19 | 24.21 | $24.59 | 8700 |
| 2025-11-18 | 24.17 | $24.03 | 9500 |
| 2025-11-17 | 24.19 | $24.45 | 9100 |
| 2025-11-14 | 24.16 | $24.45 | 7314 |
| 2025-11-13 | 24.13 | $24.60 | 9100 |
| 2025-11-12 | 24.08 | $24.45 | 5000 |
| 2025-11-11 | 24.04 | $24.35 | 42000 |
| 2025-11-10 | 24.00 | $24.39 | 7325 |
| 2025-11-07 | 23.96 | $23.77 | 5139 |
| 2025-11-06 | 23.98 | $23.21 | 3712 |
| 2025-11-05 | 24.07 | $23.20 | 9500 |
| 2025-11-04 | 24.16 | $22.69 | 17728 |
| 2025-11-03 | 24.31 | $23.63 | 15700 |
| 2025-10-31 | 24.38 | $24.35 | 3700 |
| 2025-10-30 | 24.39 | $24.78 | 12100 |
| 2025-10-29 | 24.35 | $24.66 | 4736 |
| 2025-10-28 | 24.31 | $24.11 | 9000 |
| 2025-10-27 | 24.33 | $24.20 | 18723 |
| 2025-10-24 | 24.35 | $24.59 | 16008 |
| 2025-10-23 | 24.32 | $24.30 | 5700 |
| 2025-10-22 | 24.32 | $23.61 | 11656 |
| 2025-10-21 | 24.40 | $23.80 | 24800 |
| 2025-10-20 | 24.46 | $24.87 | 8679 |
| 2025-10-17 | 24.42 | $24.41 | 18933 |
| 2025-10-16 | 24.42 | $25.21 | 25717 |
| 2025-10-15 | 24.34 | $25.68 | 13900 |
| 2025-10-14 | 24.20 | $25.84 | 31260 |
| 2025-10-13 | 24.02 | $26.37 | 47800 |
| 2025-10-10 | 23.78 | $24.04 | 31279 |
| 2025-10-09 | 23.75 | $25.41 | 30711 |
| 2025-10-08 | 23.57 | $25.92 | 19135 |
| 2025-10-07 | 23.33 | $25.30 | 42032 |
| 2025-10-06 | 23.12 | $25.37 | 25900 |
| 2025-10-03 | 22.88 | $25.06 | 25200 |
| 2025-10-02 | 22.65 | $24.62 | 22004 |
| 2025-10-01 | 22.45 | $24.59 | 16225 |
| 2025-09-30 | 22.22 | $24.24 | 8542 |
| 2025-09-29 | 22.01 | $23.92 | 14030 |
| 2025-09-26 | 21.81 | $23.32 | 15300 |
| 2025-09-25 | 21.65 | $23.24 | 8357 |
| 2025-09-24 | 21.48 | $22.80 | 12600 |
| 2025-09-23 | 21.34 | $22.39 | 6300 |
| 2025-09-22 | 21.23 | $22.17 | 13419 |
| 2025-09-19 | 21.13 | $21.95 | 6500 |
| 2025-09-18 | 21.04 | $21.74 | 15879 |
| 2025-09-17 | 20.97 | $21.77 | 3200 |
| 2025-09-16 | 20.89 | $21.86 | 8000 |
| 2025-09-15 | 20.78 | $21.99 | 6841 |
| 2025-09-12 | 20.66 | $21.69 | 4448 |
| 2025-09-11 | 20.55 | $21.56 | 5200 |
| 2025-09-10 | 20.44 | $21.10 | 9800 |
| 2025-09-09 | 20.37 | $21.34 | 9700 |
| 2025-09-08 | 20.27 | $21.72 | 8600 |
| 2025-09-05 | 20.12 | $21.31 | 5400 |
| 2025-09-04 | 19.99 | $20.62 | 8101 |
| 2025-09-03 | 19.93 | $21.13 | 11100 |
| 2025-09-02 | 19.80 | $20.81 | 21100 |
| 2025-08-29 | 19.69 | $20.83 | 6900 |
| 2025-08-28 | 19.57 | $20.44 | 3320 |
| 2025-08-27 | 19.48 | $20.33 | 5400 |
| 2025-08-26 | 19.39 | $20.22 | 5710 |
| 2025-08-25 | 19.30 | $20.51 | 3826 |
| 2025-08-22 | 19.18 | $20.22 | 4445 |
| 2025-08-21 | 19.07 | $19.74 | 4109 |
| 2025-08-20 | 19.00 | $19.40 | 5018 |
| 2025-08-19 | 18.95 | $19.57 | 6100 |
| 2025-08-18 | 18.89 | $19.89 | 2200 |
| 2025-08-15 | 18.78 | $19.68 | 920 |
| 2025-08-14 | 18.69 | $19.44 | 3600 |
| 2025-08-13 | 18.61 | $19.70 | 3833 |
| 2025-08-12 | 18.50 | $19.49 | 4315 |
| 2025-08-11 | 18.39 | $19.33 | 2800 |
| 2025-08-08 | 18.29 | $19.19 | 5027 |
| 2025-08-07 | 18.20 | $18.86 | 5544 |
| 2025-08-06 | 18.13 | $18.45 | 2346 |
| 2025-08-05 | 18.09 | $18.33 | 1500 |
| 2025-08-04 | 18.07 | $18.30 | 8400 |
| 2025-08-01 | 18.05 | $17.89 | 1900 |
| 2025-07-31 | 18.06 | $17.84 | 5520 |
| 2025-07-30 | 18.09 | $18.42 | 3447 |
| 2025-07-29 | 18.05 | $18.94 | 5200 |
| 2025-07-28 | 17.96 | $19.05 | 6600 |
| 2025-07-25 | 17.84 | $19.26 | 5300 |
| 2025-07-24 | 17.69 | $19.33 | 8146 |
| 2025-07-23 | 17.52 | $19.08 | 2900 |
| 2025-07-22 | 17.36 | $18.99 | 2559 |
| 2025-07-21 | 17.18 | $18.61 | 16500 |
| 2025-07-18 | 17.03 | $18.26 | 3000 |
| 2025-07-17 | 16.90 | $17.77 | 8700 |
| 2025-07-16 | 16.81 | $17.56 | 3000 |
| 2025-07-15 | 16.73 | $17.57 | 4835 |
| 2025-07-14 | 16.65 | $17.61 | 2641 |
| 2025-07-11 | 16.54 | $17.63 | 7021 |
| 2025-07-10 | 16.43 | $17.12 | 2125 |
| 2025-07-09 | 16.36 | $16.85 | 10849 |
| 2025-07-08 | 16.31 | $17.16 | 4028 |
| 2025-07-07 | 16.22 | $16.65 | 7711 |
| 2025-07-03 | 16.17 | $16.88 | 900 |
| 2025-07-02 | 16.10 | $16.97 | 4500 |
| 2025-07-01 | 16.00 | $16.54 | 2900 |
| 2025-06-30 | 15.95 | $16.50 | 3300 |
| 2025-06-27 | 15.89 | $16.50 | 5400 |
| 2025-06-26 | 15.82 | $16.79 | 2415 |
| 2025-06-25 | 15.72 | $16.18 | 1700 |
| 2025-06-24 | 15.67 | $16.13 | 1221 |
| 2025-06-23 | 15.63 | $15.94 | 2100 |
| 2025-06-20 | 15.59 | $15.62 | 11948 |
| 2025-06-18 | 15.59 | $15.91 | 122 |
| 2025-06-17 | 15.56 | $15.85 | 700 |
| 2025-06-16 | 15.53 | $16.16 | 1400 |
| 2025-06-13 | 15.46 | $15.84 | 900 |
| 2025-06-12 | 15.42 | $16.17 | 3315 |
| 2025-06-11 | 15.34 | $16.04 | 10400 |
| 2025-06-10 | 15.27 | $15.98 | 3726 |
| 2025-06-09 | 15.19 | $16.13 | 3113 |
| 2025-06-06 | 15.09 | $15.83 | 800 |
| 2025-06-05 | 15.01 | $15.78 | 900 |
| 2025-06-04 | 14.93 | $15.43 | 740 |
| 2025-06-03 | 14.88 | $15.08 | 500 |
| 2025-06-02 | 14.86 | $15.01 | 7100 |
| 2025-05-30 | 14.84 | $14.97 | 2008 |
| 2025-05-29 | 14.83 | $15.12 | 620 |
| 2025-05-28 | 14.80 | $15.01 | 800 |
| 2025-05-27 | 14.78 | $15.14 | 212 |
| 2025-05-23 | 14.74 | $15.39 | 1433 |
| 2025-05-22 | 14.67 | $15.08 | 446 |
| 2025-05-21 | 14.63 | $15.07 | 700 |
| 2025-05-20 | 14.58 | $15.00 | 400 |
| 2025-05-19 | 14.54 | $14.83 | 100 |
| 2025-05-16 | 14.51 | $14.73 | 547 |
| 2025-05-15 | 14.49 | $14.92 | 100 |
| 2025-05-14 | 14.44 | $14.88 | 1100 |
| 2025-05-13 | 14.39 | $14.88 | 800 |
| 2025-05-12 | 14.34 | $14.75 | 2000 |
| 2025-05-09 | 14.30 | $14.44 | 409 |
| 2025-05-08 | 14.29 | $14.47 | 500 |
| 2025-05-07 | 14.27 | $14.48 | 424 |
| 2025-05-06 | 14.24 | $14.69 | 300 |
| 2025-05-05 | 14.20 | $14.49 | 600 |
| 2025-05-02 | 14.17 | $14.36 | 300 |
| 2025-05-01 | 14.15 | $14.10 | 811 |
| 2025-04-30 | 14.15 | $14.08 | 800 |
| 2025-04-29 | 14.16 | $14.36 | 332 |
| 2025-04-28 | 14.14 | $14.29 | 1600 |
| 2025-04-25 | 14.12 | $14.37 | 1729 |
| 2025-04-24 | 14.10 | $14.31 | 328 |
| 2025-04-23 | 14.07 | $14.05 | 800 |
| 2025-04-22 | 14.07 | $14.03 | 700 |
| 2025-04-21 | 14.08 | $13.91 | 1100 |
| 2025-04-17 | 14.10 | $14.01 | 1526 |
| 2025-04-16 | 14.11 | $13.90 | 1300 |
| 2025-04-15 | 14.13 | $13.85 | 806 |
| 2025-04-14 | 14.16 | $13.99 | 2000 |
| 2025-04-11 | 14.18 | $13.77 | 838 |
| 2025-04-10 | 14.22 | $13.22 | 100 |
| 2025-04-09 | 14.32 | $13.64 | 12300 |
| 2025-04-08 | 14.40 | $12.11 | 4837 |
| 2025-04-07 | 14.64 | $12.31 | 5300 |
| 2025-04-04 | 14.88 | $12.73 | 11423 |
| 2025-04-03 | 15.11 | $14.01 | 700 |
| 2025-04-02 | 15.22 | $14.70 | 300 |
| 2025-04-01 | 15.28 | $14.76 | 13925 |
| 2025-03-31 | 15.33 | $14.45 | 190146 |
| 2025-03-28 | 15.42 | $15.19 | 116 |
| 2025-03-27 | 15.45 | $15.48 | 642 |
| 2025-03-26 | 15.45 | $15.66 | 200 |
| 2025-03-25 | 15.42 | $15.86 | 300 |
| 2025-03-24 | 15.38 | $15.67 | 1000 |
| 2025-03-21 | 15.35 | $15.59 | 200 |
| 2025-03-20 | 15.32 | $15.83 | 1400 |
| 2025-03-19 | 15.27 | $16.05 | 533 |
| 2025-03-18 | 15.19 | $16.00 | 534 |
| 2025-03-17 | 15.10 | $15.87 | 1208 |
| 2025-03-14 | 15.02 | $15.60 | 735 |
| 2025-03-13 | 14.96 | $15.31 | 717 |
| 2025-03-12 | 14.92 | $15.13 | 741 |
| 2025-03-11 | 14.90 | $15.30 | 600 |
| 2025-03-10 | 14.86 | $15.03 | 929 |
| 2025-03-07 | 14.84 | $15.26 | 1429 |
| 2025-03-06 | 14.79 | $15.26 | 2118 |
| 2025-03-05 | 14.74 | $15.14 | 4500 |
| 2025-03-04 | 14.70 | $14.45 | 700 |
| 2025-03-03 | 14.73 | $14.49 | 1000 |
| 2025-02-28 | 14.75 | $14.35 | 3400 |
| 2025-02-27 | 14.80 | $14.57 | 924 |
| 2025-02-26 | 14.82 | $14.62 | 905 |
| 2025-02-25 | 14.84 | $14.58 | 900 |
| 2025-02-24 | 14.87 | $14.76 | 3200 |
| 2025-02-21 | 14.88 | $14.76 | 1800 |
| 2025-02-20 | 14.89 | $15.12 | 1424 |
| 2025-02-19 | 14.87 | $14.77 | 3232 |
| 2025-02-18 | 14.88 | $14.99 | 634 |
| 2025-02-14 | 14.87 | $15.18 | 621 |
| 2025-02-13 | 14.84 | $15.21 | 100 |
| 2025-02-12 | 14.80 | $15.06 | 2689 |
| 2025-02-11 | 14.77 | $14.86 | 2700 |
| 2025-02-10 | 14.76 | $15.13 | 500 |
| 2025-02-07 | 14.72 | $15.08 | 1000 |
| 2025-02-06 | 14.68 | $15.04 | 12500 |
| 2025-02-05 | 14.64 | $14.76 | 100 |
| 2025-02-04 | 14.63 | $14.65 | 300 |
| 2025-02-03 | 14.63 | $14.38 | 6835 |
| 2025-01-31 | 14.65 | $14.45 | 300 |
| 2025-01-30 | 14.68 | $14.59 | 805 |
| 2025-01-29 | 14.69 | $14.48 | 300 |
| 2025-01-28 | 14.71 | $14.33 | 600 |
| 2025-01-27 | 14.75 | $14.57 | 4612 |
| 2025-01-24 | 14.77 | $14.90 | 700 |
| 2025-01-23 | 14.75 | $14.78 | 7724 |
| 2025-01-22 | 14.75 | $14.81 | 5214 |
| 2025-01-21 | 14.74 | $15.01 | 215 |
| 2025-01-17 | 14.71 | $14.98 | 2738 |
| 2025-01-16 | 14.69 | $14.80 | 700 |
| 2025-01-15 | 14.67 | $14.83 | 106 |
| 2025-01-14 | 14.66 | $14.67 | 518 |
| 2025-01-13 | 14.66 | $14.52 | 630 |
| 2025-01-10 | 14.67 | $14.36 | 600 |
| 2025-01-08 | 14.70 | $14.54 | 400 |
| 2025-01-07 | 14.72 | $14.55 | 518 |
| 2025-01-06 | 14.74 | $14.46 | 2839 |
| 2025-01-03 | 14.77 | $14.10 | 4300 |
| 2025-01-02 | 14.84 | $14.10 | 2700 |
| 2024-12-31 | 14.91 | $14.13 | 848 |
| 2024-12-30 | 15.00 | $14.31 | 1500 |
| 2024-12-27 | 15.07 | $14.54 | 303 |
| 2024-12-26 | 15.13 | $14.64 | 900 |
| 2024-12-24 | 15.18 | $14.59 | 900 |
| 2024-12-23 | 15.24 | $14.42 | 1600 |
| 2024-12-20 | 15.32 | $14.45 | 2640 |
| 2024-12-19 | 15.42 | $14.34 | 1900 |
| 2024-12-18 | 15.53 | $14.29 | 4000 |
| 2024-12-17 | 15.66 | $15.01 | 600 |
| 2024-12-16 | 15.73 | $15.01 | 4341 |
| 2024-12-13 | 15.80 | $15.25 | 343 |
| 2024-12-12 | 15.86 | $15.52 | 400 |
| 2024-12-11 | 15.90 | $15.73 | 727 |
| 2024-12-10 | 15.92 | $15.73 | 1100 |
| 2024-12-09 | 15.94 | $16.29 | 15100 |
| 2024-12-06 | 15.90 | $15.62 | 100 |
| 2024-12-05 | 15.93 | $15.67 | 411 |
| 2024-12-04 | 15.95 | $15.75 | 24700 |
| 2024-12-03 | 15.98 | $16.02 | 1023 |
| 2024-12-02 | 15.97 | $15.88 | 1500 |
| 2024-11-29 | 15.98 | $15.81 | 5400 |
| 2024-11-27 | 16.00 | $15.70 | 109 |
| 2024-11-26 | 16.03 | $15.42 | 327 |
| 2024-11-25 | 16.09 | $15.73 | 332 |
| 2024-11-22 | 16.13 | $15.76 | 600 |
| 2024-11-21 | 16.17 | $15.98 | 308 |
| 2024-11-20 | 16.19 | $15.95 | 100 |
| 2024-11-19 | 16.22 | $16.04 | 2700 |
| 2024-11-18 | 16.24 | $15.84 | 545 |
| 2024-11-15 | 16.28 | $15.64 | 2638 |
| 2024-11-14 | 16.35 | $15.80 | 1125 |
| 2024-11-13 | 16.40 | $16.20 | 1307 |
| 2024-11-12 | 16.42 | $16.29 | 1000 |
| 2024-11-11 | 16.44 | $16.73 | 1016 |
| 2024-11-08 | 16.41 | $16.52 | 2800 |
| 2024-11-07 | 16.40 | $17.50 | 5224 |
| 2024-11-06 | 16.28 | $16.73 | 7500 |
| 2024-11-05 | 16.23 | $17.14 | 104 |
| 2024-11-04 | 16.14 | $16.53 | 900 |
| 2024-11-01 | 16.10 | $16.45 | 900 |
| 2024-10-31 | 16.06 | $16.14 | 2200 |
| 2024-10-30 | 16.05 | $16.30 | 622 |
| 2024-10-29 | 16.02 | $16.57 | 1100 |
| 2024-10-28 | 15.97 | $16.68 | 1200 |
| 2024-10-25 | 15.89 | $16.47 | 332 |
| 2024-10-24 | 15.83 | $16.14 | 800 |
| 2024-10-23 | 15.80 | $15.99 | 535 |
| 2024-10-22 | 15.78 | $16.32 | 11800 |
| 2024-10-21 | 15.72 | $16.13 | 2718 |
| 2024-10-18 | 15.68 | $16.10 | 1100 |
| 2024-10-17 | 15.63 | $15.55 | 1140 |
| 2024-10-16 | 15.64 | $15.80 | 4400 |
| 2024-10-15 | 15.62 | $15.60 | 27400 |
| 2024-10-14 | 15.63 | $16.18 | 1148 |
| 2024-10-11 | 15.57 | $16.25 | 1700 |
| 2024-10-10 | 15.50 | $16.31 | 1800 |
| 2024-10-09 | 15.41 | $16.14 | 345 |
| 2024-10-08 | 15.34 | $16.43 | 4807 |
| 2024-10-07 | 15.22 | $17.45 | 8619 |
| 2024-10-04 | 14.99 | $16.86 | 1140 |
| 2024-10-03 | 14.79 | $16.29 | 2000 |
| 2024-10-02 | 14.63 | $16.69 | 8800 |
| 2024-10-01 | 14.41 | $16.26 | 2500 |
| 2024-09-30 | 14.22 | $15.93 | 5200 |
| 2024-09-27 | 14.04 | $15.60 | 7100 |
| 2024-09-26 | 13.87 | $15.51 | 1900 |
| 2024-09-25 | 13.70 | $14.53 | 1209 |
| 2024-09-24 | 13.61 | $14.90 | 4614 |
| 2024-09-23 | 13.48 | $13.94 | 524 |
| 2024-09-20 | 13.43 | $13.70 | 2749 |
| 2024-09-19 | 13.40 | $13.93 | 3431 |
| 2024-09-18 | 13.35 | $13.41 | 627 |
| 2024-09-17 | 13.34 | $13.49 | 946 |
| 2024-09-16 | 13.32 | $13.36 | 500 |
| 2024-09-13 | 13.32 | $13.30 | 400 |
| 2024-09-12 | 13.32 | $13.12 | 1901 |
| 2024-09-11 | 13.34 | $13.01 | 200 |
| 2024-09-10 | 13.38 | $12.51 | 1700 |
| 2024-09-09 | 13.47 | $12.69 | 1912 |
| 2024-09-06 | 13.55 | $12.52 | 8400 |
| 2024-09-05 | 13.66 | $13.04 | 4218 |
| 2024-09-04 | 13.73 | $12.97 | 3103 |
| 2024-09-03 | 13.81 | $13.04 | 5930 |
| 2024-08-30 | 13.89 | $13.75 | 31830 |
| 2024-08-29 | 13.90 | $13.91 | 125 |
| 2024-08-28 | 13.90 | $13.71 | 343 |
| 2024-08-27 | 13.92 | $14.12 | 100 |
| 2024-08-26 | 13.90 | $14.17 | 145 |
| 2024-08-23 | 13.87 | $14.03 | 100 |
| 2024-08-22 | 13.85 | $13.71 | 300 |
| 2024-08-21 | 13.87 | $14.17 | 100 |
| 2024-08-20 | 13.84 | $13.89 | 705 |
| 2024-08-19 | 13.83 | $13.96 | 1400 |
| 2024-08-16 | 13.82 | $13.67 | 100 |
| 2024-08-15 | 13.83 | $13.69 | 500 |
| 2024-08-14 | 13.85 | $13.29 | 2200 |
| 2024-08-13 | 13.91 | $13.47 | 400 |
| 2024-08-12 | 13.95 | $13.36 | 200 |
| 2024-08-09 | 14.02 | $13.44 | 119 |
| 2024-08-08 | 14.08 | $13.35 | 516 |
| 2024-08-07 | 14.15 | $13.13 | 1200 |
| 2024-08-06 | 14.26 | $13.32 | 546 |
| 2024-08-05 | 14.36 | $13.30 | 1049 |
| 2024-08-02 | 14.47 | $13.80 | 2328 |
| 2024-08-01 | 14.54 | $14.05 | 1600 |
| 2024-07-31 | 14.60 | $14.46 | 500 |
| 2024-07-30 | 14.61 | $13.93 | 112 |
| 2024-07-29 | 14.68 | $14.08 | 1200 |
| 2024-07-26 | 14.74 | $14.38 | 1100 |
| 2024-07-25 | 14.78 | $14.12 | 209 |
| 2024-07-24 | 14.85 | $14.09 | 1014 |
| 2024-07-23 | 14.93 | $14.14 | 2000 |
| 2024-07-22 | 15.02 | $14.39 | 1100 |
| 2024-07-19 | 15.08 | $14.49 | 232 |
| 2024-07-18 | 15.15 | $14.48 | 5436 |
| 2024-07-17 | 15.22 | $14.96 | 600 |
| 2024-07-16 | 15.24 | $15.22 | 500 |
| 2024-07-15 | 15.24 | $15.16 | 3048 |
| 2024-07-12 | 15.25 | $15.46 | 4700 |
| 2024-07-11 | 15.23 | $15.46 | 800 |
| 2024-07-10 | 15.21 | $15.22 | 500 |
| 2024-07-09 | 15.21 | $15.08 | 3845 |
| 2024-07-08 | 15.22 | $15.11 | 828 |
| 2024-07-05 | 15.23 | $15.39 | 400 |
| 2024-07-03 | 15.21 | $15.22 | 1100 |
| 2024-07-02 | 15.21 | $14.69 | 1000 |
| 2024-07-01 | 15.27 | $14.87 | 226 |
| 2024-06-28 | 15.31 | $14.80 | 19205 |
| 2024-06-27 | 15.36 | $14.77 | 9300 |
| 2024-06-26 | 15.43 | $15.13 | 948 |
| 2024-06-25 | 15.46 | $14.80 | 4100 |
| 2024-06-24 | 15.53 | $15.11 | 3200 |
| 2024-06-21 | 15.57 | $14.85 | 1147 |
| 2024-06-20 | 15.65 | $15.03 | 3714 |
| 2024-06-18 | 15.71 | $14.99 | 1392 |
| 2024-06-17 | 15.79 | $14.81 | 3100 |
| 2024-06-14 | 15.89 | $14.84 | 3232 |
| 2024-06-13 | 16.00 | $14.93 | 900 |
| 2024-06-12 | 16.11 | $15.42 | 1600 |
| 2024-06-11 | 16.19 | $15.24 | 321 |
| 2024-06-10 | 16.29 | $15.62 | 400 |
| 2024-06-07 | 16.36 | $15.40 | 3311 |
| 2024-06-06 | 16.46 | $15.94 | 2031 |
| 2024-06-05 | 16.51 | $15.82 | 500 |
| 2024-06-04 | 16.58 | $15.79 | 4100 |
| 2024-06-03 | 16.67 | $16.16 | 200 |
| 2024-05-31 | 16.72 | $16.39 | 2900 |
| 2024-05-30 | 16.76 | $16.40 | 735 |
| 2024-05-29 | 16.79 | $16.60 | 2300 |
| 2024-05-28 | 16.81 | $16.86 | 532 |
| 2024-05-24 | 16.81 | $16.76 | 800 |
| 2024-05-23 | 16.81 | $16.51 | 10331 |
| 2024-05-22 | 16.85 | $16.93 | 3300 |
| 2024-05-21 | 16.84 | $17.65 | 1600 |
| 2024-05-20 | 16.75 | $17.79 | 2545 |
| 2024-05-17 | 16.64 | $17.67 | 8200 |
| 2024-05-16 | 16.53 | $17.10 | 1000 |
| 2024-05-15 | 16.47 | $17.04 | 4314 |
| 2024-05-14 | 16.41 | $17.18 | 650 |
| 2024-05-13 | 16.33 | $16.90 | 200 |
| 2024-05-10 | 16.27 | $16.87 | 420 |
| 2024-05-09 | 16.21 | $17.00 | 500 |
| 2024-05-08 | 16.13 | $16.47 | 2016 |
| 2024-05-07 | 16.09 | $16.84 | 600 |
| 2024-05-06 | 16.01 | $16.76 | 533 |
| 2024-05-03 | 15.94 | $16.66 | 1400 |
| 2024-05-02 | 15.86 | $16.36 | 1630 |
| 2024-05-01 | 15.81 | $16.14 | 800 |
| 2024-04-30 | 15.77 | $16.05 | 1209 |
| 2024-04-29 | 15.74 | $16.68 | 1536 |
| 2024-04-26 | 15.64 | $16.05 | 128 |
| 2024-04-25 | 15.60 | $15.71 | 100 |
| 2024-04-24 | 15.59 | $15.39 | 100 |
| 2024-04-23 | 15.61 | $15.36 | 1646 |
| 2024-04-22 | 15.64 | $15.65 | 1100 |
| 2024-04-19 | 15.64 | $15.89 | 113 |
| 2024-04-18 | 15.61 | $15.92 | 200 |
| 2024-04-17 | 15.58 | $15.90 | 100 |
| 2024-04-16 | 15.54 | $15.45 | 1707 |
| 2024-04-15 | 15.55 | $15.99 | 4300 |
| 2024-04-12 | 15.51 | $16.02 | 2938 |
| 2024-04-11 | 15.45 | $16.33 | 1000 |
| 2024-04-10 | 15.36 | $16.13 | 3620 |
| 2024-04-09 | 15.28 | $16.67 | 3325 |
| 2024-04-08 | 15.14 | $16.23 | 339 |
| 2024-04-05 | 15.02 | $15.93 | 2200 |
| 2024-04-04 | 14.92 | $15.88 | 1147 |
| 2024-04-03 | 14.82 | $15.84 | 5400 |
| 2024-04-02 | 14.72 | $15.54 | 1409 |
| 2024-04-01 | 14.63 | $15.26 | 1600 |
| 2024-03-28 | 14.56 | $15.03 | 3400 |
| 2024-03-27 | 14.52 | $14.67 | 600 |
| 2024-03-26 | 14.50 | $14.64 | 400 |
| 2024-03-25 | 14.48 | $14.72 | 900 |
| 2024-03-22 | 14.46 | $14.90 | 707 |
| 2024-03-21 | 14.41 | $15.06 | 4000 |
| 2024-03-20 | 14.34 | $15.13 | 6637 |
| 2024-03-19 | 14.26 | $14.81 | 1400 |
| 2024-03-18 | 14.20 | $14.88 | 2500 |
| 2024-03-15 | 14.13 | $15.06 | 4549 |
| 2024-03-14 | 14.04 | $14.71 | 2018 |
| 2024-03-13 | 13.96 | $14.90 | 4011 |
| 2024-03-12 | 13.87 | $14.36 | 438 |
| 2024-03-11 | 13.81 | $14.50 | 3736 |
| 2024-03-08 | 13.74 | $14.23 | 2100 |
| 2024-03-07 | 13.69 | $14.28 | 2817 |
| 2024-03-06 | 13.63 | $13.90 | 5400 |
| 2024-03-05 | 13.60 | $13.52 | 22500 |
| 2024-03-04 | 13.61 | $13.92 | 6000 |
| 2024-03-01 | 13.57 | $14.03 | 1633 |
| 2024-02-29 | 13.53 | $13.92 | 45600 |
| 2024-02-28 | 13.49 | $13.51 | 1700 |
| 2024-02-27 | 13.48 | $13.70 | 3412 |
| 2024-02-26 | 13.46 | $13.45 | 30904 |
| 2024-02-23 | 13.46 | $13.56 | 1617 |
| 2024-02-22 | 13.45 | $13.52 | 6900 |
| 2024-02-21 | 13.44 | $13.42 | 2442 |
| 2024-02-20 | 13.45 | $13.34 | 1600 |
| 2024-02-16 | 13.46 | $13.80 | 43000 |
| 2024-02-15 | 13.42 | $13.43 | 300 |
| 2024-02-14 | 13.42 | $13.17 | 243 |
| 2024-02-13 | 13.45 | $12.97 | 3800 |
| 2024-02-12 | 13.50 | $13.41 | 2921 |
| 2024-02-09 | 13.50 | $13.13 | 946 |
| 2024-02-08 | 13.54 | $13.29 | 230 |
| 2024-02-07 | 13.57 | $13.30 | 300 |
| 2024-02-06 | 13.60 | $13.20 | 200 |
| 2024-02-05 | 13.64 | $12.61 | 8731 |
| 2024-02-02 | 13.75 | $12.99 | 813 |
| 2024-02-01 | 13.83 | $13.34 | 223 |
| 2024-01-31 | 13.88 | $13.32 | 432 |
| 2024-01-30 | 13.94 | $13.58 | 825 |
| 2024-01-29 | 13.98 | $13.69 | 2154 |
| 2024-01-26 | 14.01 | $13.79 | 1000 |
| 2024-01-25 | 14.03 | $13.69 | 1843 |
| 2024-01-24 | 14.07 | $13.76 | 645 |
| 2024-01-23 | 14.10 | $13.39 | 500 |
| 2024-01-22 | 14.18 | $13.09 | 519 |
| 2024-01-19 | 14.29 | $13.46 | 1000 |
| 2024-01-18 | 14.38 | $13.44 | 3118 |
| 2024-01-17 | 14.48 | $13.44 | 2000 |
| 2024-01-16 | 14.59 | $13.84 | 2700 |
| 2024-01-12 | 14.66 | $14.29 | 600 |
| 2024-01-11 | 14.70 | $14.33 | 1438 |
| 2024-01-10 | 14.74 | $14.22 | 916 |
| 2024-01-09 | 14.80 | $14.47 | 1212 |
| 2024-01-08 | 14.83 | $14.75 | 1041 |
| 2024-01-05 | 14.84 | $14.70 | 2002 |
| 2024-01-04 | 14.86 | $14.70 | 544 |
| 2024-01-03 | 14.87 | $14.82 | 1530 |
| 2024-01-02 | 14.88 | $15.19 | 900 |
| 2023-12-29 | 14.85 | $15.38 | 500 |
| 2023-12-28 | 14.79 | $15.42 | 3017 |
| 2023-12-27 | 14.72 | $15.51 | 424 |
| 2023-12-26 | 14.64 | $15.27 | 937 |
| 2023-12-22 | 14.57 | $15.27 | 3100 |
| 2023-12-21 | 14.50 | $15.00 | 1842 |
| 2023-12-20 | 14.45 | $14.70 | 1800 |
| 2023-12-19 | 14.42 | $15.09 | 600 |
| 2023-12-18 | 14.35 | $14.78 | 900 |
| 2023-12-15 | 14.30 | $14.78 | 1200 |
| 2023-12-14 | 14.25 | $14.77 | 900 |
| 2023-12-13 | 14.20 | $14.12 | 3200 |
| 2023-12-12 | 14.21 | $13.81 | 800 |
| 2023-12-11 | 14.25 | $14.01 | 1924 |
| 2023-12-08 | 14.28 | $14.08 | 3600 |
| 2023-12-07 | 14.30 | $14.21 | 800 |
| 2023-12-06 | 14.31 | $13.97 | 5511 |
| 2023-12-05 | 14.34 | $13.68 | 1700 |
| 2023-12-04 | 14.41 | $14.06 | 1342 |
| 2023-12-01 | 14.45 | $14.57 | 6100 |
| 2023-11-30 | 14.43 | $14.10 | 314 |
| 2023-11-29 | 14.47 | $14.26 | 408 |
| 2023-11-28 | 14.49 | $14.30 | 782 |
| 2023-11-27 | 14.51 | $14.18 | 1311 |
| 2023-11-24 | 14.55 | $14.50 | 2447 |
| 2023-11-22 | 14.55 | $14.40 | 2800 |
| 2023-11-21 | 14.57 | $14.61 | 10200 |
| 2023-11-20 | 14.56 | $14.71 | 1311 |
| 2023-11-17 | 14.55 | $14.62 | 1500 |
| 2023-11-16 | 14.54 | $14.32 | 500 |
| 2023-11-15 | 14.56 | $14.78 | 1315 |
| 2023-11-14 | 14.54 | $14.58 | 1947 |
| 2023-11-13 | 14.54 | $14.05 | 533 |
| 2023-11-10 | 14.59 | $13.92 | 1639 |
| 2023-11-09 | 14.66 | $14.10 | 600 |
| 2023-11-08 | 14.72 | $14.21 | 3800 |
| 2023-11-07 | 14.77 | $14.40 | 100 |
| 2023-11-06 | 14.81 | $14.61 | 934 |
| 2023-11-03 | 14.83 | $14.71 | 1700 |
| 2023-11-02 | 14.84 | $14.32 | 5508 |
| 2023-11-01 | 14.90 | $14.18 | 5830 |
| 2023-10-31 | 14.97 | $14.24 | 4328 |
| 2023-10-30 | 15.05 | $14.44 | 1400 |
| 2023-10-27 | 15.11 | $14.47 | 77100 |
| 2023-10-26 | 15.18 | $14.55 | 300 |
| 2023-10-25 | 15.25 | $14.43 | 1300 |
| 2023-10-24 | 15.33 | $14.69 | 1000 |
| 2023-10-23 | 15.40 | $14.31 | 1044 |
| 2023-10-20 | 15.51 | $14.63 | 848 |
| 2023-10-19 | 15.61 | $14.82 | 1200 |
| 2023-10-18 | 15.69 | $15.16 | 2400 |
| 2023-10-17 | 15.75 | $15.67 | 821 |
| 2023-10-16 | 15.75 | $15.79 | 10800 |
| 2023-10-13 | 15.75 | $15.53 | 3000 |
| 2023-10-12 | 15.77 | $15.60 | 1600 |
| 2023-10-11 | 15.79 | $15.61 | 4102 |
| 2023-10-10 | 15.81 | $15.73 | 4400 |
| 2023-10-09 | 15.82 | $15.32 | 2949 |
| 2023-10-06 | 15.87 | $15.19 | 3919 |
| 2023-10-05 | 15.94 | $14.81 | 5400 |
| 2023-10-04 | 16.06 | $14.99 | 4000 |
| 2023-10-03 | 16.17 | $15.12 | 5300 |
| 2023-10-02 | 16.29 | $15.61 | 8100 |
| 2023-09-29 | 16.36 | $16.04 | 228 |
| 2023-09-28 | 16.39 | $16.01 | 349 |
| 2023-09-27 | 16.43 | $15.60 | 1000 |
| 2023-09-26 | 16.52 | $15.71 | 632 |
| 2023-09-25 | 16.60 | $15.90 | 900 |
| 2023-09-22 | 16.68 | $16.07 | 3000 |
| 2023-09-21 | 16.74 | $15.95 | 1801 |
| 2023-09-20 | 16.82 | $16.40 | 636 |
| 2023-09-19 | 16.87 | $16.47 | 3300 |
| 2023-09-18 | 16.91 | $16.79 | 1800 |
| 2023-09-15 | 16.92 | $16.92 | 100 |
| 2023-09-14 | 16.92 | $16.93 | 1400 |
| 2023-09-13 | 16.92 | $16.50 | 1707 |
| 2023-09-12 | 16.96 | $16.57 | 1235 |
| 2023-09-11 | 17.01 | $16.81 | 1401 |
| 2023-09-08 | 17.03 | $16.40 | 301 |
| 2023-09-07 | 17.09 | $16.48 | 1300 |
| 2023-09-06 | 17.16 | $16.82 | 1100 |
| 2023-09-05 | 17.19 | $17.02 | 6900 |
| 2023-09-01 | 17.21 | $17.07 | 5619 |
| 2023-08-31 | 17.23 | $17.01 | 261500 |
| 2023-08-30 | 17.25 | $16.97 | 323 |
| 2023-08-29 | 17.28 | $17.15 | 724 |
| 2023-08-28 | 17.29 | $16.71 | 23227 |
| 2023-08-25 | 17.35 | $16.58 | 1400 |
| 2023-08-24 | 17.43 | $16.50 | 1300 |
| 2023-08-23 | 17.53 | $16.83 | 136 |
| 2023-08-22 | 17.61 | $16.65 | 500 |
| 2023-08-21 | 17.71 | $16.66 | 2500 |
| 2023-08-18 | 17.82 | $16.58 | 700 |
| 2023-08-17 | 17.95 | $16.67 | 836 |
| 2023-08-16 | 18.08 | $16.74 | 1426 |
| 2023-08-15 | 18.22 | $16.87 | 1235 |
| 2023-08-14 | 18.36 | $17.48 | 1431 |
| 2023-08-11 | 18.46 | $17.66 | 900 |
| 2023-08-10 | 18.54 | $18.08 | 100 |
| 2023-08-09 | 18.59 | $18.02 | 1506 |
| 2023-08-08 | 18.65 | $18.05 | 212 |
| 2023-08-07 | 18.71 | $18.45 | 700 |
| 2023-08-04 | 18.74 | $18.35 | 449 |
| 2023-08-03 | 18.78 | $18.35 | 1800 |
| 2023-08-02 | 18.83 | $18.41 | 1315 |
| 2023-08-01 | 18.87 | $18.79 | 2032 |
| 2023-07-31 | 18.88 | $19.16 | 130 |
| 2023-07-28 | 18.85 | $19.13 | 2100 |
| 2023-07-27 | 18.82 | $18.70 | 113 |
| 2023-07-26 | 18.83 | $19.09 | 500 |
| 2023-07-25 | 18.81 | $19.24 | 200 |
| 2023-07-24 | 18.76 | $18.67 | 809 |
| 2023-07-21 | 18.77 | $18.53 | 1800 |
| 2023-07-20 | 18.80 | $18.93 | 1300 |
| 2023-07-19 | 18.78 | $18.90 | 900 |
| 2023-07-18 | 18.77 | $19.18 | 2922 |
| 2023-07-17 | 18.73 | $18.96 | 1739 |
| 2023-07-14 | 18.70 | $19.17 | 700 |
| 2023-07-13 | 18.65 | $19.64 | 833 |
| 2023-07-12 | 18.55 | $19.24 | 341 |
| 2023-07-11 | 18.48 | $18.66 | 600 |
| 2023-07-10 | 18.46 | $18.53 | 3141 |
| 2023-07-07 | 18.45 | $18.34 | 700 |
| 2023-07-06 | 18.46 | $17.97 | 1100 |
| 2023-07-05 | 18.51 | $18.64 | 818 |
| 2023-07-03 | 18.50 | $18.41 | 900 |
| 2023-06-30 | 18.51 | $18.26 | 2300 |
| 2023-06-29 | 18.54 | $17.82 | 1000 |
| 2023-06-28 | 18.61 | $18.13 | 532 |
| 2023-06-27 | 18.66 | $18.31 | 300 |
| 2023-06-26 | 18.70 | $18.17 | 300 |
| 2023-06-23 | 18.75 | $18.05 | 2700 |
| 2023-06-22 | 18.83 | $18.61 | 1318 |
| 2023-06-21 | 18.85 | $18.78 | 200 |
| 2023-06-20 | 18.86 | $18.86 | 746 |
| 2023-06-16 | 18.86 | $19.48 | 800 |
| 2023-06-15 | 18.79 | $19.46 | 1300 |
| 2023-06-14 | 18.72 | $19.23 | 1500 |
| 2023-06-13 | 18.67 | $18.90 | 4400 |
| 2023-06-12 | 18.65 | $18.60 | 900 |
| 2023-06-09 | 18.65 | $18.66 | 400 |
| 2023-06-08 | 18.65 | $18.76 | 1119 |
| 2023-06-07 | 18.64 | $18.61 | 2300 |
| 2023-06-06 | 18.64 | $18.67 | 247 |
| 2023-06-05 | 18.64 | $18.53 | 2600 |
| 2023-06-02 | 18.65 | $18.78 | 2800 |
| 2023-06-01 | 18.64 | $18.01 | 623 |
| 2023-05-31 | 18.70 | $17.82 | 1019 |
| 2023-05-30 | 18.80 | $18.05 | 1729 |
| 2023-05-26 | 18.87 | $18.30 | 500 |
| 2023-05-25 | 18.94 | $18.02 | 1200 |
| 2023-05-24 | 19.03 | $18.20 | 800 |
| 2023-05-23 | 19.12 | $18.60 | 800 |
| 2023-05-22 | 19.17 | $18.79 | 500 |
| 2023-05-19 | 19.21 | $19.00 | 5000 |
| 2023-05-18 | 19.24 | $18.92 | 900 |
| 2023-05-17 | 19.27 | $19.24 | 2200 |
| 2023-05-16 | 19.27 | $18.99 | 1113 |
| 2023-05-15 | 19.30 | $19.39 | 1800 |
| 2023-05-12 | 19.29 | $18.93 | 600 |
| 2023-05-11 | 19.33 | $19.08 | 348 |
| 2023-05-10 | 19.36 | $19.62 | 1700 |
| 2023-05-09 | 19.33 | $19.59 | 703 |
| 2023-05-08 | 19.30 | $19.80 | 438 |
| 2023-05-05 | 19.25 | $19.45 | 1044 |
| 2023-05-04 | 19.23 | $18.88 | 921 |
| 2023-05-03 | 19.27 | $18.95 | 1224 |
| 2023-05-02 | 19.30 | $18.73 | 1014 |
| 2023-05-01 | 19.36 | $19.10 | 1227 |
| 2023-04-28 | 19.39 | $19.13 | 1300 |
| 2023-04-27 | 19.42 | $19.05 | 1102 |
| 2023-04-26 | 19.45 | $18.75 | 2000 |
| 2023-04-25 | 19.53 | $18.55 | 931 |
| 2023-04-24 | 19.63 | $19.35 | 600 |
| 2023-04-21 | 19.66 | $19.45 | 5100 |
| 2023-04-20 | 19.68 | $19.91 | 3900 |
| 2023-04-19 | 19.66 | $20.43 | 1520 |
| 2023-04-18 | 19.58 | $20.64 | 2300 |
| 2023-04-17 | 19.47 | $20.18 | 1200 |
| 2023-04-14 | 19.39 | $20.16 | 1200 |
| 2023-04-13 | 19.31 | $20.09 | 1649 |
| 2023-04-12 | 19.23 | $19.38 | 700 |
| 2023-04-11 | 19.21 | $19.46 | 1901 |
| 2023-04-10 | 19.19 | $18.95 | 6100 |
| 2023-04-06 | 19.21 | $18.95 | 546 |
| 2023-04-05 | 19.24 | $18.98 | 800 |
| 2023-04-04 | 19.26 | $19.26 | 2025 |
| 2023-04-03 | 19.27 | $19.64 | 1043 |
| 2023-03-31 | 19.23 | $19.44 | 648 |
| 2023-03-30 | 19.20 | $19.41 | 200 |
| 2023-03-29 | 19.18 | $19.25 | 5300 |
| 2023-03-28 | 19.17 | $19.08 | 300 |
| 2023-03-27 | 19.18 | $18.75 | 1800 |
| 2023-03-24 | 19.23 | $18.71 | 2100 |
| 2023-03-23 | 19.28 | $18.72 | 1112 |
| 2023-03-22 | 19.34 | $18.72 | 700 |
| 2023-03-21 | 19.41 | $18.86 | 1931 |
| 2023-03-20 | 19.47 | $18.45 | 605 |
| 2023-03-17 | 19.58 | $18.15 | 3810 |
| 2023-03-16 | 19.73 | $18.11 | 2200 |
| 2023-03-15 | 19.90 | $18.12 | 2146 |
| 2023-03-14 | 20.08 | $19.04 | 400 |
| 2023-03-13 | 20.19 | $18.99 | 800 |
| 2023-03-10 | 20.32 | $18.92 | 4933 |
| 2023-03-09 | 20.47 | $19.19 | 2000 |
| 2023-03-08 | 20.60 | $19.79 | 35700 |
| 2023-03-07 | 20.68 | $19.52 | 2103 |
| 2023-03-06 | 20.81 | $20.30 | 2200 |
| 2023-03-03 | 20.86 | $20.78 | 1248 |
| 2023-03-02 | 20.87 | $20.31 | 1000 |
| 2023-03-01 | 20.93 | $20.80 | 1113 |
| 2023-02-28 | 20.94 | $20.21 | 3400 |
| 2023-02-27 | 21.02 | $20.07 | 2229 |
| 2023-02-24 | 21.12 | $19.79 | 2500 |
| 2023-02-23 | 21.26 | $20.24 | 8039 |
| 2023-02-22 | 21.37 | $20.23 | 1642 |
| 2023-02-21 | 21.49 | $20.51 | 6244 |
| 2023-02-17 | 21.59 | $20.61 | 1600 |
| 2023-02-16 | 21.69 | $21.08 | 3900 |
| 2023-02-15 | 21.76 | $21.16 | 1212 |
| 2023-02-14 | 21.82 | $21.47 | 600 |
| 2023-02-13 | 21.85 | $21.44 | 621 |
| 2023-02-10 | 21.90 | $21.10 | 1300 |
| 2023-02-09 | 21.98 | $21.65 | 2100 |
| 2023-02-08 | 22.02 | $21.64 | 1507 |
| 2023-02-07 | 22.06 | $21.97 | 2000 |
| 2023-02-06 | 22.07 | $21.68 | 32013 |
| 2023-02-03 | 22.11 | $22.10 | 5900 |
| 2023-02-02 | 22.11 | $22.68 | 6236 |
| 2023-02-01 | 22.05 | $23.03 | 4223 |
| 2023-01-31 | 21.94 | $22.55 | 1432 |
| 2023-01-30 | 21.88 | $22.50 | 4022 |
| 2023-01-27 | 21.81 | $22.90 | 3425 |
| 2023-01-26 | 21.70 | $23.02 | 3600 |
| 2023-01-25 | 21.56 | $22.88 | 9500 |
| 2023-01-24 | 21.42 | $22.58 | 2600 |
| 2023-01-23 | 21.30 | $22.48 | 3411 |
| 2023-01-20 | 21.18 | $22.52 | 48800 |
| 2023-01-19 | 21.04 | $21.67 | 1648 |
| 2023-01-18 | 20.97 | $21.79 | 2000 |
| 2023-01-17 | 20.88 | $21.69 | 14500 |
| 2023-01-13 | 20.80 | $22.15 | 1400 |
| 2023-01-12 | 20.66 | $22.26 | 6500 |
| 2023-01-11 | 20.49 | $21.60 | 921 |
| 2023-01-10 | 20.37 | $21.26 | 500 |
| 2023-01-09 | 20.28 | $21.31 | 1900 |
| 2023-01-06 | 20.17 | $20.99 | 100 |
| 2023-01-05 | 20.08 | $19.99 | 547 |
| 2023-01-04 | 20.09 | $19.92 | 1600 |
| 2023-01-03 | 20.11 | $19.75 | 2434 |
| 2022-12-30 | 20.14 | $19.49 | 1000 |
| 2022-12-29 | 20.21 | $19.86 | 9000 |
| 2022-12-28 | 20.25 | $19.74 | 1900 |
| 2022-12-27 | 20.30 | $20.07 | 7410 |
| 2022-12-23 | 20.33 | $19.85 | 100 |
| 2022-12-22 | 20.38 | $19.59 | 317 |
| 2022-12-21 | 20.46 | $20.26 | 2600 |
| 2022-12-20 | 20.48 | $19.98 | 826 |
| 2022-12-19 | 20.54 | $19.87 | 100 |
| 2022-12-16 | 20.61 | $20.08 | 3323 |
| 2022-12-15 | 20.66 | $20.28 | 1826 |
| 2022-12-14 | 20.70 | $20.91 | 2543 |
| 2022-12-13 | 20.68 | $21.09 | 4807 |
| 2022-12-12 | 20.64 | $20.84 | 442 |
| 2022-12-09 | 20.62 | $20.99 | 2400 |
| 2022-12-08 | 20.58 | $21.06 | 1010 |
| 2022-12-07 | 20.53 | $21.03 | 4700 |
| 2022-12-06 | 20.48 | $20.87 | 31236 |
| 2022-12-05 | 20.43 | $20.97 | 2624 |
| 2022-12-02 | 20.38 | $21.40 | 125 |
| 2022-12-01 | 20.27 | $21.15 | 1225 |
| 2022-11-30 | 20.18 | $21.19 | 1006 |
| 2022-11-29 | 20.07 | $20.36 | 1104 |
| 2022-11-28 | 20.04 | $19.88 | 3741 |
| 2022-11-25 | 20.06 | $20.27 | 1741 |
| 2022-11-23 | 20.03 | $20.82 | 220 |
| 2022-11-22 | 19.95 | $20.45 | 600 |
| 2022-11-21 | 19.90 | $20.10 | 1446 |
| 2022-11-18 | 19.88 | $20.20 | 100 |
| 2022-11-17 | 19.84 | $20.29 | 700 |
| 2022-11-16 | 19.80 | $20.78 | 542 |
| 2022-11-15 | 19.69 | $21.12 | 518 |
| 2022-11-14 | 19.54 | $21.26 | 1307 |
| 2022-11-11 | 19.36 | $21.70 | 1639 |
| 2022-11-10 | 19.12 | $21.10 | 711 |
| 2022-11-09 | 18.91 | $19.81 | 4300 |
| 2022-11-08 | 18.81 | $20.42 | 1406 |
| 2022-11-07 | 18.64 | $20.02 | 639 |
| 2022-11-04 | 18.50 | $20.09 | 4900 |
| 2022-11-03 | 18.33 | $18.36 | 6700 |
| 2022-11-02 | 18.33 | $18.30 | 1400 |
| 2022-11-01 | 18.33 | $18.70 | 3600 |
| 2022-10-31 | 18.29 | $17.97 | 5011 |
| 2022-10-28 | 18.32 | $18.31 | 1512 |
| 2022-10-27 | 18.32 | $18.68 | 1000 |
| 2022-10-26 | 18.29 | $18.80 | 1800 |
| 2022-10-25 | 18.23 | $18.31 | 900 |
| 2022-10-24 | 18.23 | $18.02 | 1436 |
| 2022-10-21 | 18.25 | $18.43 | 600 |
| 2022-10-20 | 18.23 | $17.76 | 1127 |
| 2022-10-19 | 18.28 | $17.79 | 700 |
| 2022-10-18 | 18.33 | $17.96 | 800 |
| 2022-10-17 | 18.37 | $18.07 | 1227 |
| 2022-10-14 | 18.40 | $17.47 | 1200 |
| 2022-10-13 | 18.50 | $18.08 | 1244 |
| 2022-10-12 | 18.54 | $17.77 | 600 |
| 2022-10-11 | 18.62 | $17.93 | 1100 |
| 2022-10-10 | 18.69 | $18.03 | 2409 |
| 2022-10-07 | 18.76 | $18.27 | 200 |
| 2022-10-06 | 18.81 | $18.68 | 731 |
| 2022-10-05 | 18.83 | $18.95 | 600 |
| 2022-10-04 | 18.82 | $19.07 | 1200 |
| 2022-10-03 | 18.79 | $18.27 | 514 |
| 2022-09-30 | 18.84 | $17.75 | 1209 |
| 2022-09-29 | 18.96 | $17.94 | 900 |
| 2022-09-28 | 19.07 | $18.03 | 2000 |
| 2022-09-27 | 19.18 | $17.72 | 2325 |
| 2022-09-26 | 19.33 | $17.54 | 2026 |
| 2022-09-23 | 19.52 | $17.98 | 2013 |
| 2022-09-22 | 19.68 | $19.00 | 1700 |
| 2022-09-21 | 19.75 | $19.18 | 124 |
| 2022-09-20 | 19.81 | $19.35 | 244 |
| 2022-09-19 | 19.86 | $19.50 | 1000 |
| 2022-09-16 | 19.90 | $19.24 | 1100 |
| 2022-09-15 | 19.96 | $19.61 | 1341 |
| 2022-09-14 | 20.00 | $20.14 | 300 |
| 2022-09-13 | 19.99 | $20.10 | 500 |
| 2022-09-12 | 19.98 | $20.69 | 1140 |
| 2022-09-09 | 19.90 | $20.56 | 635 |
| 2022-09-08 | 19.83 | $19.70 | 343 |
| 2022-09-07 | 19.84 | $19.49 | 400 |
| 2022-09-06 | 19.88 | $19.11 | 1719 |
| 2022-09-02 | 19.96 | $18.80 | 300 |
| 2022-09-01 | 20.09 | $18.85 | 2400 |
| 2022-08-31 | 20.22 | $19.47 | 929 |
| 2022-08-30 | 20.29 | $19.63 | 1522 |
| 2022-08-29 | 20.36 | $20.31 | 803 |
| 2022-08-26 | 20.37 | $20.43 | 4243 |
| 2022-08-25 | 20.36 | $20.85 | 1500 |
| 2022-08-24 | 20.31 | $20.49 | 811 |
| 2022-08-23 | 20.29 | $20.47 | 536 |
| 2022-08-22 | 20.27 | $20.00 | 622 |
| 2022-08-19 | 20.30 | $20.00 | 1800 |
| 2022-08-18 | 20.34 | $20.63 | 628 |
| 2022-08-17 | 20.30 | $20.55 | 2148 |
| 2022-08-16 | 20.28 | $21.07 | 2200 |
| 2022-08-15 | 20.20 | $20.96 | 800 |
| 2022-08-12 | 20.12 | $21.20 | 800 |
| 2022-08-11 | 20.00 | $21.04 | 800 |
| 2022-08-10 | 19.89 | $20.95 | 330 |
| 2022-08-09 | 19.78 | $20.38 | 349 |
| 2022-08-08 | 19.72 | $20.45 | 2100 |
| 2022-08-05 | 19.64 | $19.92 | 2700 |
| 2022-08-04 | 19.61 | $19.63 | 800 |
| 2022-08-03 | 19.61 | $19.62 | 1028 |
| 2022-08-02 | 19.61 | $19.50 | 2108 |
| 2022-08-01 | 19.62 | $20.11 | 911 |
| 2022-07-29 | 19.57 | $20.13 | 537 |
| 2022-07-28 | 19.51 | $19.77 | 300 |
| 2022-07-27 | 19.48 | $19.53 | 600 |
| 2022-07-26 | 19.47 | $19.06 | 201 |
| 2022-07-25 | 19.52 | $19.17 | 716 |
| 2022-07-22 | 19.55 | $18.95 | 1200 |
| 2022-07-21 | 19.62 | $19.15 | 500 |
| 2022-07-20 | 19.67 | $19.08 | 600 |
| 2022-07-19 | 19.73 | $19.10 | 719 |
| 2022-07-18 | 19.80 | $18.60 | 200 |
| 2022-07-15 | 19.92 | $18.24 | 700 |
| 2022-07-14 | 20.10 | $18.37 | 1939 |
| 2022-07-13 | 20.28 | $18.66 | 2310 |
| 2022-07-12 | 20.45 | $18.71 | 1100 |
| 2022-07-11 | 20.63 | $19.05 | 1444 |
| 2022-07-08 | 20.80 | $19.94 | 1200 |
| 2022-07-07 | 20.89 | $19.85 | 2849 |
| 2022-07-06 | 21.00 | $19.24 | 1100 |
| 2022-07-05 | 21.19 | $19.53 | 2400 |
| 2022-07-01 | 21.36 | $20.04 | 515 |
| 2022-06-30 | 21.50 | $20.12 | 4500 |
| 2022-06-29 | 21.64 | $20.37 | 739 |
| 2022-06-28 | 21.78 | $21.21 | 400 |
| 2022-06-27 | 21.84 | $21.15 | 3301 |
| 2022-06-24 | 21.91 | $20.92 | 1338 |
| 2022-06-23 | 22.01 | $20.37 | 4305 |
| 2022-06-22 | 22.19 | $20.79 | 3400 |
| 2022-06-21 | 22.33 | $21.41 | 1600 |
| 2022-06-17 | 22.43 | $21.35 | 1600 |
| 2022-06-16 | 22.55 | $21.17 | 300 |
| 2022-06-15 | 22.69 | $21.89 | 400 |
| 2022-06-14 | 22.77 | $21.38 | 402 |
| 2022-06-13 | 22.92 | $21.55 | 1439 |
| 2022-06-10 | 23.07 | $22.45 | 700 |
| 2022-06-09 | 23.13 | $22.75 | 2300 |
| 2022-06-08 | 23.17 | $23.74 | 7600 |
| 2022-06-07 | 23.11 | $24.00 | 49100 |
| 2022-06-06 | 23.02 | $23.97 | 1300 |
| 2022-06-03 | 22.92 | $23.60 | 1513 |
| 2022-06-02 | 22.85 | $23.97 | 11700 |
| 2022-06-01 | 22.73 | $22.95 | 5835 |
| 2022-05-31 | 22.70 | $23.62 | 3226 |
| 2022-05-27 | 22.61 | $23.65 | 945 |
| 2022-05-26 | 22.50 | $23.19 | 1800 |
| 2022-05-25 | 22.42 | $22.61 | 3318 |
| 2022-05-24 | 22.40 | $22.74 | 2042 |
| 2022-05-23 | 22.37 | $23.08 | 1525 |
| 2022-05-20 | 22.29 | $22.47 | 2803 |
| 2022-05-19 | 22.28 | $22.38 | 1440 |
| 2022-05-18 | 22.27 | $21.60 | 300 |
| 2022-05-17 | 22.34 | $22.28 | 900 |
| 2022-05-16 | 22.34 | $21.32 | 129 |
| 2022-05-13 | 22.45 | $21.12 | 931 |
| 2022-05-12 | 22.59 | $20.40 | 3337 |
| 2022-05-11 | 22.82 | $20.85 | 842 |
| 2022-05-10 | 23.03 | $20.78 | 3200 |
| 2022-05-09 | 23.26 | $20.73 | 3700 |
| 2022-05-06 | 23.53 | $21.80 | 5310 |
| 2022-05-05 | 23.71 | $22.30 | 2107 |
| 2022-05-04 | 23.86 | $23.16 | 1330 |
| 2022-05-03 | 23.93 | $22.60 | 800 |
| 2022-05-02 | 24.07 | $22.21 | 4100 |
| 2022-04-29 | 24.27 | $22.52 | 1500 |
| 2022-04-28 | 24.45 | $22.37 | 2300 |
| 2022-04-27 | 24.67 | $22.13 | 3700 |
| 2022-04-26 | 24.94 | $21.32 | 10600 |
| 2022-04-25 | 25.32 | $22.19 | 15602 |
| 2022-04-22 | 25.65 | $23.04 | 9228 |
| 2022-04-21 | 25.93 | $24.14 | 9526 |
| 2022-04-20 | 26.11 | $25.60 | 5200 |
| 2022-04-19 | 26.17 | $25.96 | 5636 |
| 2022-04-18 | 26.19 | $25.84 | 3300 |
| 2022-04-14 | 26.23 | $26.06 | 2046 |
| 2022-04-13 | 26.24 | $26.12 | 2535 |
| 2022-04-12 | 26.26 | $25.57 | 2800 |
| 2022-04-11 | 26.33 | $25.73 | 6000 |
| 2022-04-08 | 26.39 | $26.37 | 2535 |
| 2022-04-07 | 26.39 | $26.15 | 2200 |
| 2022-04-06 | 26.42 | $26.00 | 6800 |
| 2022-04-05 | 26.46 | $26.50 | 7600 |
| 2022-04-04 | 26.46 | $27.38 | 3600 |
| 2022-04-01 | 26.36 | $27.11 | 9400 |
| 2022-03-31 | 26.28 | $26.90 | 2913 |
| 2022-03-30 | 26.22 | $27.05 | 10000 |
| 2022-03-29 | 26.13 | $26.39 | 2245 |
| 2022-03-28 | 26.11 | $26.35 | 11700 |
| 2022-03-25 | 26.08 | $27.08 | 8421 |
| 2022-03-24 | 25.97 | $27.23 | 14800 |
| 2022-03-23 | 25.84 | $26.82 | 5200 |
| 2022-03-22 | 25.74 | $26.78 | 5500 |
| 2022-03-21 | 25.63 | $26.56 | 6902 |
| 2022-03-18 | 25.53 | $26.09 | 6500 |
| 2022-03-17 | 25.47 | $25.78 | 2700 |
| 2022-03-16 | 25.44 | $25.36 | 3931 |
| 2022-03-15 | 25.45 | $24.02 | 1900 |
| 2022-03-14 | 25.60 | $24.27 | 6500 |
| 2022-03-11 | 25.74 | $25.60 | 5400 |
| 2022-03-10 | 25.75 | $26.07 | 2500 |
| 2022-03-09 | 25.72 | $25.97 | 26633 |
| 2022-03-08 | 25.69 | $26.20 | 7400 |
| 2022-03-07 | 25.64 | $25.92 | 11700 |
| 2022-03-04 | 25.61 | $26.62 | 6532 |
| 2022-03-03 | 25.50 | $27.04 | 5400 |
| 2022-03-02 | 25.34 | $27.28 | 11000 |
| 2022-03-01 | 25.14 | $26.52 | 15324 |
| 2022-02-28 | 24.99 | $26.91 | 17621 |
| 2022-02-25 | 24.79 | $26.26 | 6100 |
| 2022-02-24 | 24.64 | $25.39 | 4607 |
| 2022-02-23 | 24.56 | $24.98 | 34100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
29.98
2026-03-26
Close Price
$28.37
Vol: 18438
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.22
Average
18.92
Maximum
34.23
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-03-26 | 29.98 | $28.37 | 18438 |
| 2026-03-25 | 30.29 | $29.65 | 13917 |
| 2026-03-24 | 30.50 | $28.67 | 23092 |
| 2026-03-23 | 30.84 | $28.33 | 16101 |
| 2026-03-20 | 31.24 | $27.12 | 23046 |
| 2026-03-19 | 31.78 | $28.43 | 102054 |
| 2026-03-18 | 32.22 | $29.70 | 17670 |
| 2026-03-17 | 32.55 | $30.97 | 28002 |
| 2026-03-16 | 32.77 | $30.91 | 29136 |
| 2026-03-13 | 33.00 | $30.24 | 22572 |
| 2026-03-12 | 33.30 | $31.62 | 9357 |
| 2026-03-11 | 33.49 | $32.47 | 13814 |
| 2026-03-10 | 33.60 | $32.59 | 24194 |
| 2026-03-09 | 33.69 | $31.89 | 37387 |
| 2026-03-06 | 33.86 | $31.26 | 38082 |
| 2026-03-05 | 34.08 | $32.02 | 30303 |
| 2026-03-04 | 34.23 | $33.96 | 35239 |
| 2026-03-03 | 34.19 | $33.23 | 45350 |
| 2026-03-02 | 34.21 | $36.26 | 27615 |
| 2026-02-27 | 33.92 | $36.67 | 33072 |
| 2026-02-26 | 33.59 | $35.76 | 32184 |
| 2026-02-25 | 33.35 | $36.22 | 28706 |
| 2026-02-24 | 33.05 | $34.58 | 18700 |
| 2026-02-23 | 32.91 | $34.05 | 28563 |
| 2026-02-20 | 32.82 | $33.46 | 25307 |
| 2026-02-19 | 32.78 | $32.66 | 13800 |
| 2026-02-18 | 32.82 | $33.02 | 57644 |
| 2026-02-17 | 32.83 | $32.19 | 24400 |
| 2026-02-13 | 32.90 | $32.88 | 16223 |
| 2026-02-12 | 32.91 | $32.49 | 44941 |
| 2026-02-11 | 32.95 | $33.80 | 18230 |
| 2026-02-10 | 32.86 | $32.74 | 25036 |
| 2026-02-09 | 32.87 | $32.89 | 37100 |
| 2026-02-06 | 32.85 | $31.93 | 27720 |
| 2026-02-05 | 32.90 | $30.56 | 182873 |
| 2026-02-04 | 33.09 | $32.45 | 59824 |
| 2026-02-03 | 33.09 | $33.31 | 28858 |
| 2026-02-02 | 32.99 | $31.66 | 66224 |
| 2026-01-30 | 33.03 | $31.70 | 100684 |
| 2026-01-29 | 33.05 | $35.53 | 51500 |
| 2026-01-28 | 32.66 | $35.21 | 57339 |
| 2026-01-27 | 32.27 | $34.93 | 50344 |
| 2026-01-26 | 31.88 | $34.43 | 119697 |
| 2026-01-23 | 31.51 | $34.09 | 65333 |
| 2026-01-22 | 31.13 | $33.30 | 45632 |
| 2026-01-21 | 30.81 | $32.72 | 28776 |
| 2026-01-20 | 30.51 | $32.03 | 68529 |
| 2026-01-16 | 30.25 | $31.38 | 47125 |
| 2026-01-15 | 30.03 | $32.17 | 79500 |
| 2026-01-14 | 29.71 | $32.11 | 56787 |
| 2026-01-13 | 29.36 | $31.55 | 75130 |
| 2026-01-12 | 29.03 | $31.83 | 122409 |
| 2026-01-09 | 28.66 | $30.39 | 22100 |
| 2026-01-08 | 28.40 | $29.54 | 24816 |
| 2026-01-07 | 28.20 | $30.26 | 32042 |
| 2026-01-06 | 27.91 | $30.56 | 47568 |
| 2026-01-05 | 27.57 | $29.38 | 60400 |
| 2026-01-02 | 27.33 | $28.45 | 17394 |
| 2025-12-31 | 27.16 | $27.78 | 15723 |
| 2025-12-30 | 27.04 | $28.00 | 34314 |
| 2025-12-29 | 26.89 | $27.51 | 19049 |
| 2025-12-26 | 26.78 | $28.75 | 27039 |
| 2025-12-24 | 26.52 | $28.16 | 4706 |
| 2025-12-23 | 26.31 | $27.87 | 26633 |
| 2025-12-22 | 26.10 | $27.53 | 144900 |
| 2025-12-19 | 25.90 | $26.71 | 9302 |
| 2025-12-18 | 25.77 | $26.44 | 9538 |
| 2025-12-17 | 25.66 | $26.23 | 11121 |
| 2025-12-16 | 25.56 | $25.70 | 4849 |
| 2025-12-15 | 25.50 | $25.93 | 9446 |
| 2025-12-12 | 25.41 | $26.05 | 10000 |
| 2025-12-11 | 25.30 | $26.32 | 14420 |
| 2025-12-10 | 25.16 | $26.05 | 9900 |
| 2025-12-09 | 25.03 | $25.65 | 14300 |
| 2025-12-08 | 24.94 | $25.83 | 19446 |
| 2025-12-05 | 24.82 | $25.90 | 36422 |
| 2025-12-04 | 24.69 | $25.48 | 74700 |
| 2025-12-03 | 24.58 | $25.51 | 16425 |
| 2025-12-02 | 24.45 | $25.19 | 9575 |
| 2025-12-01 | 24.35 | $25.43 | 7245 |
| 2025-11-28 | 24.22 | $25.20 | 1641 |
| 2025-11-26 | 24.11 | $24.64 | 14700 |
| 2025-11-25 | 24.05 | $24.19 | 1373 |
| 2025-11-24 | 24.04 | $23.83 | 7711 |
| 2025-11-21 | 24.06 | $23.40 | 6300 |
| 2025-11-20 | 24.12 | $23.79 | 6300 |
| 2025-11-19 | 24.16 | $24.59 | 8700 |
| 2025-11-18 | 24.11 | $24.03 | 9500 |
| 2025-11-17 | 24.12 | $24.45 | 9100 |
| 2025-11-14 | 24.08 | $24.45 | 7314 |
| 2025-11-13 | 24.05 | $24.60 | 9100 |
| 2025-11-12 | 24.00 | $24.45 | 5000 |
| 2025-11-11 | 23.98 | $24.35 | 42000 |
| 2025-11-10 | 23.97 | $24.39 | 7325 |
| 2025-11-07 | 23.97 | $23.77 | 5139 |
| 2025-11-06 | 24.03 | $23.21 | 3712 |
| 2025-11-05 | 24.15 | $23.20 | 9500 |
| 2025-11-04 | 24.28 | $22.69 | 17728 |
| 2025-11-03 | 24.48 | $23.63 | 15700 |
| 2025-10-31 | 24.60 | $24.35 | 3700 |
| 2025-10-30 | 24.65 | $24.78 | 12100 |
| 2025-10-29 | 24.65 | $24.66 | 4736 |
| 2025-10-28 | 24.67 | $24.11 | 9000 |
| 2025-10-27 | 24.75 | $24.20 | 18723 |
| 2025-10-24 | 24.81 | $24.59 | 16008 |
| 2025-10-23 | 24.83 | $24.30 | 5700 |
| 2025-10-22 | 24.87 | $23.61 | 11656 |
| 2025-10-21 | 24.97 | $23.80 | 24800 |
| 2025-10-20 | 25.05 | $24.87 | 8679 |
| 2025-10-17 | 25.02 | $24.41 | 18933 |
| 2025-10-16 | 25.01 | $25.21 | 25717 |
| 2025-10-15 | 24.92 | $25.68 | 13900 |
| 2025-10-14 | 24.76 | $25.84 | 31260 |
| 2025-10-13 | 24.56 | $26.37 | 47800 |
| 2025-10-10 | 24.30 | $24.04 | 31279 |
| 2025-10-09 | 24.24 | $25.41 | 30711 |
| 2025-10-08 | 24.04 | $25.92 | 19135 |
| 2025-10-07 | 23.77 | $25.30 | 42032 |
| 2025-10-06 | 23.53 | $25.37 | 25900 |
| 2025-10-03 | 23.27 | $25.06 | 25200 |
| 2025-10-02 | 23.03 | $24.62 | 22004 |
| 2025-10-01 | 22.80 | $24.59 | 16225 |
| 2025-09-30 | 22.56 | $24.24 | 8542 |
| 2025-09-29 | 22.34 | $23.92 | 14030 |
| 2025-09-26 | 22.14 | $23.32 | 15300 |
| 2025-09-25 | 21.98 | $23.24 | 8357 |
| 2025-09-24 | 21.81 | $22.80 | 12600 |
| 2025-09-23 | 21.67 | $22.39 | 6300 |
| 2025-09-22 | 21.56 | $22.17 | 13419 |
| 2025-09-19 | 21.47 | $21.95 | 6500 |
| 2025-09-18 | 21.38 | $21.74 | 15879 |
| 2025-09-17 | 21.30 | $21.77 | 3200 |
| 2025-09-16 | 21.21 | $21.86 | 8000 |
| 2025-09-15 | 21.10 | $21.99 | 6841 |
| 2025-09-12 | 20.97 | $21.69 | 4448 |
| 2025-09-11 | 20.86 | $21.56 | 5200 |
| 2025-09-10 | 20.75 | $21.10 | 9800 |
| 2025-09-09 | 20.67 | $21.34 | 9700 |
| 2025-09-08 | 20.57 | $21.72 | 8600 |
| 2025-09-05 | 20.41 | $21.31 | 5400 |
| 2025-09-04 | 20.28 | $20.62 | 8101 |
| 2025-09-03 | 20.21 | $21.13 | 11100 |
| 2025-09-02 | 20.08 | $20.81 | 21100 |
| 2025-08-29 | 19.96 | $20.83 | 6900 |
| 2025-08-28 | 19.83 | $20.44 | 3320 |
| 2025-08-27 | 19.72 | $20.33 | 5400 |
| 2025-08-26 | 19.62 | $20.22 | 5710 |
| 2025-08-25 | 19.52 | $20.51 | 3826 |
| 2025-08-22 | 19.38 | $20.22 | 4445 |
| 2025-08-21 | 19.27 | $19.74 | 4109 |
| 2025-08-20 | 19.20 | $19.40 | 5018 |
| 2025-08-19 | 19.16 | $19.57 | 6100 |
| 2025-08-18 | 19.10 | $19.89 | 2200 |
| 2025-08-15 | 19.01 | $19.68 | 920 |
| 2025-08-14 | 18.93 | $19.44 | 3600 |
| 2025-08-13 | 18.87 | $19.70 | 3833 |
| 2025-08-12 | 18.77 | $19.49 | 4315 |
| 2025-08-11 | 18.68 | $19.33 | 2800 |
| 2025-08-08 | 18.59 | $19.19 | 5027 |
| 2025-08-07 | 18.52 | $18.86 | 5544 |
| 2025-08-06 | 18.46 | $18.45 | 2346 |
| 2025-08-05 | 18.44 | $18.33 | 1500 |
| 2025-08-04 | 18.43 | $18.30 | 8400 |
| 2025-08-01 | 18.41 | $17.89 | 1900 |
| 2025-07-31 | 18.42 | $17.84 | 5520 |
| 2025-07-30 | 18.43 | $18.42 | 3447 |
| 2025-07-29 | 18.38 | $18.94 | 5200 |
| 2025-07-28 | 18.27 | $19.05 | 6600 |
| 2025-07-25 | 18.14 | $19.26 | 5300 |
| 2025-07-24 | 17.97 | $19.33 | 8146 |
| 2025-07-23 | 17.78 | $19.08 | 2900 |
| 2025-07-22 | 17.61 | $18.99 | 2559 |
| 2025-07-21 | 17.42 | $18.61 | 16500 |
| 2025-07-18 | 17.26 | $18.26 | 3000 |
| 2025-07-17 | 17.12 | $17.77 | 8700 |
| 2025-07-16 | 17.02 | $17.56 | 3000 |
| 2025-07-15 | 16.93 | $17.57 | 4835 |
| 2025-07-14 | 16.83 | $17.61 | 2641 |
| 2025-07-11 | 16.72 | $17.63 | 7021 |
| 2025-07-10 | 16.60 | $17.12 | 2125 |
| 2025-07-09 | 16.53 | $16.85 | 10849 |
| 2025-07-08 | 16.48 | $17.16 | 4028 |
| 2025-07-07 | 16.39 | $16.65 | 7711 |
| 2025-07-03 | 16.34 | $16.88 | 900 |
| 2025-07-02 | 16.27 | $16.97 | 4500 |
| 2025-07-01 | 16.18 | $16.54 | 2900 |
| 2025-06-30 | 16.12 | $16.50 | 3300 |
| 2025-06-27 | 16.06 | $16.50 | 5400 |
| 2025-06-26 | 16.00 | $16.79 | 2415 |
| 2025-06-25 | 15.89 | $16.18 | 1700 |
| 2025-06-24 | 15.84 | $16.13 | 1221 |
| 2025-06-23 | 15.80 | $15.94 | 2100 |
| 2025-06-20 | 15.76 | $15.62 | 11948 |
| 2025-06-18 | 15.75 | $15.91 | 122 |
| 2025-06-17 | 15.72 | $15.85 | 700 |
| 2025-06-16 | 15.68 | $16.16 | 1400 |
| 2025-06-13 | 15.60 | $15.84 | 900 |
| 2025-06-12 | 15.56 | $16.17 | 3315 |
| 2025-06-11 | 15.47 | $16.04 | 10400 |
| 2025-06-10 | 15.39 | $15.98 | 3726 |
| 2025-06-09 | 15.31 | $16.13 | 3113 |
| 2025-06-06 | 15.21 | $15.83 | 800 |
| 2025-06-05 | 15.13 | $15.78 | 900 |
| 2025-06-04 | 15.05 | $15.43 | 740 |
| 2025-06-03 | 15.00 | $15.08 | 500 |
| 2025-06-02 | 14.98 | $15.01 | 7100 |
| 2025-05-30 | 14.96 | $14.97 | 2008 |
| 2025-05-29 | 14.95 | $15.12 | 620 |
| 2025-05-28 | 14.91 | $15.01 | 800 |
| 2025-05-27 | 14.88 | $15.14 | 212 |
| 2025-05-23 | 14.84 | $15.39 | 1433 |
| 2025-05-22 | 14.76 | $15.08 | 446 |
| 2025-05-21 | 14.71 | $15.07 | 700 |
| 2025-05-20 | 14.66 | $15.00 | 400 |
| 2025-05-19 | 14.61 | $14.83 | 100 |
| 2025-05-16 | 14.57 | $14.73 | 547 |
| 2025-05-15 | 14.54 | $14.92 | 100 |
| 2025-05-14 | 14.49 | $14.88 | 1100 |
| 2025-05-13 | 14.43 | $14.88 | 800 |
| 2025-05-12 | 14.37 | $14.75 | 2000 |
| 2025-05-09 | 14.32 | $14.44 | 409 |
| 2025-05-08 | 14.29 | $14.47 | 500 |
| 2025-05-07 | 14.25 | $14.48 | 424 |
| 2025-05-06 | 14.21 | $14.69 | 300 |
| 2025-05-05 | 14.13 | $14.49 | 600 |
| 2025-05-02 | 14.06 | $14.36 | 300 |
| 2025-05-01 | 14.00 | $14.10 | 811 |
| 2025-04-30 | 13.97 | $14.08 | 800 |
| 2025-04-29 | 13.94 | $14.36 | 332 |
| 2025-04-28 | 13.89 | $14.29 | 1600 |
| 2025-04-25 | 13.85 | $14.37 | 1729 |
| 2025-04-24 | 13.81 | $14.31 | 328 |
| 2025-04-23 | 13.78 | $14.05 | 800 |
| 2025-04-22 | 13.78 | $14.03 | 700 |
| 2025-04-21 | 13.79 | $13.91 | 1100 |
| 2025-04-17 | 13.83 | $14.01 | 1526 |
| 2025-04-16 | 13.86 | $13.90 | 1300 |
| 2025-04-15 | 13.91 | $13.85 | 806 |
| 2025-04-14 | 13.98 | $13.99 | 2000 |
| 2025-04-11 | 14.04 | $13.77 | 838 |
| 2025-04-10 | 14.13 | $13.22 | 100 |
| 2025-04-09 | 14.28 | $13.64 | 12300 |
| 2025-04-08 | 14.41 | $12.11 | 4837 |
| 2025-04-07 | 14.69 | $12.31 | 5300 |
| 2025-04-04 | 14.96 | $12.73 | 11423 |
| 2025-04-03 | 15.21 | $14.01 | 700 |
| 2025-04-02 | 15.35 | $14.70 | 300 |
| 2025-04-01 | 15.41 | $14.76 | 13925 |
| 2025-03-31 | 15.48 | $14.45 | 190146 |
| 2025-03-28 | 15.57 | $15.19 | 116 |
| 2025-03-27 | 15.58 | $15.48 | 642 |
| 2025-03-26 | 15.57 | $15.66 | 200 |
| 2025-03-25 | 15.53 | $15.86 | 300 |
| 2025-03-24 | 15.47 | $15.67 | 1000 |
| 2025-03-21 | 15.42 | $15.59 | 200 |
| 2025-03-20 | 15.38 | $15.83 | 1400 |
| 2025-03-19 | 15.30 | $16.05 | 533 |
| 2025-03-18 | 15.21 | $16.00 | 534 |
| 2025-03-17 | 15.11 | $15.87 | 1208 |
| 2025-03-14 | 15.02 | $15.60 | 735 |
| 2025-03-13 | 14.95 | $15.31 | 717 |
| 2025-03-12 | 14.91 | $15.13 | 741 |
| 2025-03-11 | 14.89 | $15.30 | 600 |
| 2025-03-10 | 14.85 | $15.03 | 929 |
| 2025-03-07 | 14.84 | $15.26 | 1429 |
| 2025-03-06 | 14.80 | $15.26 | 2118 |
| 2025-03-05 | 14.76 | $15.14 | 4500 |
| 2025-03-04 | 14.73 | $14.45 | 700 |
| 2025-03-03 | 14.77 | $14.49 | 1000 |
| 2025-02-28 | 14.80 | $14.35 | 3400 |
| 2025-02-27 | 14.84 | $14.57 | 924 |
| 2025-02-26 | 14.87 | $14.62 | 905 |
| 2025-02-25 | 14.88 | $14.58 | 900 |
| 2025-02-24 | 14.91 | $14.76 | 3200 |
| 2025-02-21 | 14.91 | $14.76 | 1800 |
| 2025-02-20 | 14.92 | $15.12 | 1424 |
| 2025-02-19 | 14.89 | $14.77 | 3232 |
| 2025-02-18 | 14.89 | $14.99 | 634 |
| 2025-02-14 | 14.87 | $15.18 | 621 |
| 2025-02-13 | 14.84 | $15.21 | 100 |
| 2025-02-12 | 14.80 | $15.06 | 2689 |
| 2025-02-11 | 14.77 | $14.86 | 2700 |
| 2025-02-10 | 14.75 | $15.13 | 500 |
| 2025-02-07 | 14.71 | $15.08 | 1000 |
| 2025-02-06 | 14.67 | $15.04 | 12500 |
| 2025-02-05 | 14.64 | $14.76 | 100 |
| 2025-02-04 | 14.63 | $14.65 | 300 |
| 2025-02-03 | 14.62 | $14.38 | 6835 |
| 2025-01-31 | 14.64 | $14.45 | 300 |
| 2025-01-30 | 14.65 | $14.59 | 805 |
| 2025-01-29 | 14.65 | $14.48 | 300 |
| 2025-01-28 | 14.66 | $14.33 | 600 |
| 2025-01-27 | 14.68 | $14.57 | 4612 |
| 2025-01-24 | 14.68 | $14.90 | 700 |
| 2025-01-23 | 14.65 | $14.78 | 7724 |
| 2025-01-22 | 14.63 | $14.81 | 5214 |
| 2025-01-21 | 14.60 | $15.01 | 215 |
| 2025-01-17 | 14.55 | $14.98 | 2738 |
| 2025-01-16 | 14.50 | $14.80 | 700 |
| 2025-01-15 | 14.47 | $14.83 | 106 |
| 2025-01-14 | 14.44 | $14.67 | 518 |
| 2025-01-13 | 14.43 | $14.52 | 630 |
| 2025-01-10 | 14.44 | $14.36 | 600 |
| 2025-01-08 | 14.47 | $14.54 | 400 |
| 2025-01-07 | 14.49 | $14.55 | 518 |
| 2025-01-06 | 14.52 | $14.46 | 2839 |
| 2025-01-03 | 14.56 | $14.10 | 4300 |
| 2025-01-02 | 14.64 | $14.10 | 2700 |
| 2024-12-31 | 14.74 | $14.13 | 848 |
| 2024-12-30 | 14.83 | $14.31 | 1500 |
| 2024-12-27 | 14.92 | $14.54 | 303 |
| 2024-12-26 | 14.99 | $14.64 | 900 |
| 2024-12-24 | 15.06 | $14.59 | 900 |
| 2024-12-23 | 15.13 | $14.42 | 1600 |
| 2024-12-20 | 15.23 | $14.45 | 2640 |
| 2024-12-19 | 15.33 | $14.34 | 1900 |
| 2024-12-18 | 15.45 | $14.29 | 4000 |
| 2024-12-17 | 15.59 | $15.01 | 600 |
| 2024-12-16 | 15.66 | $15.01 | 4341 |
| 2024-12-13 | 15.73 | $15.25 | 343 |
| 2024-12-12 | 15.78 | $15.52 | 400 |
| 2024-12-11 | 15.81 | $15.73 | 727 |
| 2024-12-10 | 15.82 | $15.73 | 1100 |
| 2024-12-09 | 15.84 | $16.29 | 15100 |
| 2024-12-06 | 15.80 | $15.62 | 100 |
| 2024-12-05 | 15.84 | $15.67 | 411 |
| 2024-12-04 | 15.88 | $15.75 | 24700 |
| 2024-12-03 | 15.91 | $16.02 | 1023 |
| 2024-12-02 | 15.93 | $15.88 | 1500 |
| 2024-11-29 | 15.96 | $15.81 | 5400 |
| 2024-11-27 | 15.99 | $15.70 | 109 |
| 2024-11-26 | 16.05 | $15.42 | 327 |
| 2024-11-25 | 16.13 | $15.73 | 332 |
| 2024-11-22 | 16.19 | $15.76 | 600 |
| 2024-11-21 | 16.25 | $15.98 | 308 |
| 2024-11-20 | 16.28 | $15.95 | 100 |
| 2024-11-19 | 16.33 | $16.04 | 2700 |
| 2024-11-18 | 16.36 | $15.84 | 545 |
| 2024-11-15 | 16.41 | $15.64 | 2638 |
| 2024-11-14 | 16.49 | $15.80 | 1125 |
| 2024-11-13 | 16.55 | $16.20 | 1307 |
| 2024-11-12 | 16.57 | $16.29 | 1000 |
| 2024-11-11 | 16.58 | $16.73 | 1016 |
| 2024-11-08 | 16.54 | $16.52 | 2800 |
| 2024-11-07 | 16.52 | $17.50 | 5224 |
| 2024-11-06 | 16.40 | $16.73 | 7500 |
| 2024-11-05 | 16.36 | $17.14 | 104 |
| 2024-11-04 | 16.27 | $16.53 | 900 |
| 2024-11-01 | 16.24 | $16.45 | 900 |
| 2024-10-31 | 16.22 | $16.14 | 2200 |
| 2024-10-30 | 16.24 | $16.30 | 622 |
| 2024-10-29 | 16.24 | $16.57 | 1100 |
| 2024-10-28 | 16.21 | $16.68 | 1200 |
| 2024-10-25 | 16.17 | $16.47 | 332 |
| 2024-10-24 | 16.14 | $16.14 | 800 |
| 2024-10-23 | 16.15 | $15.99 | 535 |
| 2024-10-22 | 16.16 | $16.32 | 11800 |
| 2024-10-21 | 16.13 | $16.13 | 2718 |
| 2024-10-18 | 16.11 | $16.10 | 1100 |
| 2024-10-17 | 16.08 | $15.55 | 1140 |
| 2024-10-16 | 16.09 | $15.80 | 4400 |
| 2024-10-15 | 16.07 | $15.60 | 27400 |
| 2024-10-14 | 16.06 | $16.18 | 1148 |
| 2024-10-11 | 15.98 | $16.25 | 1700 |
| 2024-10-10 | 15.88 | $16.31 | 1800 |
| 2024-10-09 | 15.76 | $16.14 | 345 |
| 2024-10-08 | 15.64 | $16.43 | 4807 |
| 2024-10-07 | 15.48 | $17.45 | 8619 |
| 2024-10-04 | 15.19 | $16.86 | 1140 |
| 2024-10-03 | 14.94 | $16.29 | 2000 |
| 2024-10-02 | 14.73 | $16.69 | 8800 |
| 2024-10-01 | 14.46 | $16.26 | 2500 |
| 2024-09-30 | 14.22 | $15.93 | 5200 |
| 2024-09-27 | 14.00 | $15.60 | 7100 |
| 2024-09-26 | 13.81 | $15.51 | 1900 |
| 2024-09-25 | 13.61 | $14.53 | 1209 |
| 2024-09-24 | 13.50 | $14.90 | 4614 |
| 2024-09-23 | 13.36 | $13.94 | 524 |
| 2024-09-20 | 13.31 | $13.70 | 2749 |
| 2024-09-19 | 13.28 | $13.93 | 3431 |
| 2024-09-18 | 13.23 | $13.41 | 627 |
| 2024-09-17 | 13.23 | $13.49 | 946 |
| 2024-09-16 | 13.22 | $13.36 | 500 |
| 2024-09-13 | 13.23 | $13.30 | 400 |
| 2024-09-12 | 13.25 | $13.12 | 1901 |
| 2024-09-11 | 13.29 | $13.01 | 200 |
| 2024-09-10 | 13.34 | $12.51 | 1700 |
| 2024-09-09 | 13.44 | $12.69 | 1912 |
| 2024-09-06 | 13.52 | $12.52 | 8400 |
| 2024-09-05 | 13.63 | $13.04 | 4218 |
| 2024-09-04 | 13.69 | $12.97 | 3103 |
| 2024-09-03 | 13.75 | $13.04 | 5930 |
| 2024-08-30 | 13.81 | $13.75 | 31830 |
| 2024-08-29 | 13.80 | $13.91 | 125 |
| 2024-08-28 | 13.78 | $13.71 | 343 |
| 2024-08-27 | 13.78 | $14.12 | 100 |
| 2024-08-26 | 13.74 | $14.17 | 145 |
| 2024-08-23 | 13.70 | $14.03 | 100 |
| 2024-08-22 | 13.67 | $13.71 | 300 |
| 2024-08-21 | 13.67 | $14.17 | 100 |
| 2024-08-20 | 13.63 | $13.89 | 705 |
| 2024-08-19 | 13.62 | $13.96 | 1400 |
| 2024-08-16 | 13.60 | $13.67 | 100 |
| 2024-08-15 | 13.61 | $13.69 | 500 |
| 2024-08-14 | 13.63 | $13.29 | 2200 |
| 2024-08-13 | 13.69 | $13.47 | 400 |
| 2024-08-12 | 13.74 | $13.36 | 200 |
| 2024-08-09 | 13.82 | $13.44 | 119 |
| 2024-08-08 | 13.89 | $13.35 | 516 |
| 2024-08-07 | 13.98 | $13.13 | 1200 |
| 2024-08-06 | 14.11 | $13.32 | 546 |
| 2024-08-05 | 14.22 | $13.30 | 1049 |
| 2024-08-02 | 14.34 | $13.80 | 2328 |
| 2024-08-01 | 14.43 | $14.05 | 1600 |
| 2024-07-31 | 14.49 | $14.46 | 500 |
| 2024-07-30 | 14.52 | $13.93 | 112 |
| 2024-07-29 | 14.61 | $14.08 | 1200 |
| 2024-07-26 | 14.68 | $14.38 | 1100 |
| 2024-07-25 | 14.72 | $14.12 | 209 |
| 2024-07-24 | 14.80 | $14.09 | 1014 |
| 2024-07-23 | 14.88 | $14.14 | 2000 |
| 2024-07-22 | 14.96 | $14.39 | 1100 |
| 2024-07-19 | 15.02 | $14.49 | 232 |
| 2024-07-18 | 15.07 | $14.48 | 5436 |
| 2024-07-17 | 15.13 | $14.96 | 600 |
| 2024-07-16 | 15.14 | $15.22 | 500 |
| 2024-07-15 | 15.12 | $15.16 | 3048 |
| 2024-07-12 | 15.11 | $15.46 | 4700 |
| 2024-07-11 | 15.07 | $15.46 | 800 |
| 2024-07-10 | 15.02 | $15.22 | 500 |
| 2024-07-09 | 15.01 | $15.08 | 3845 |
| 2024-07-08 | 15.00 | $15.11 | 828 |
| 2024-07-05 | 15.00 | $15.39 | 400 |
| 2024-07-03 | 14.97 | $15.22 | 1100 |
| 2024-07-02 | 14.97 | $14.69 | 1000 |
| 2024-07-01 | 15.02 | $14.87 | 226 |
| 2024-06-28 | 15.06 | $14.80 | 19205 |
| 2024-06-27 | 15.11 | $14.77 | 9300 |
| 2024-06-26 | 15.18 | $15.13 | 948 |
| 2024-06-25 | 15.22 | $14.80 | 4100 |
| 2024-06-24 | 15.30 | $15.11 | 3200 |
| 2024-06-21 | 15.36 | $14.85 | 1147 |
| 2024-06-20 | 15.45 | $15.03 | 3714 |
| 2024-06-18 | 15.54 | $14.99 | 1392 |
| 2024-06-17 | 15.64 | $14.81 | 3100 |
| 2024-06-14 | 15.78 | $14.84 | 3232 |
| 2024-06-13 | 15.92 | $14.93 | 900 |
| 2024-06-12 | 16.07 | $15.42 | 1600 |
| 2024-06-11 | 16.17 | $15.24 | 321 |
| 2024-06-10 | 16.31 | $15.62 | 400 |
| 2024-06-07 | 16.41 | $15.40 | 3311 |
| 2024-06-06 | 16.54 | $15.94 | 2031 |
| 2024-06-05 | 16.62 | $15.82 | 500 |
| 2024-06-04 | 16.72 | $15.79 | 4100 |
| 2024-06-03 | 16.82 | $16.16 | 200 |
| 2024-05-31 | 16.89 | $16.39 | 2900 |
| 2024-05-30 | 16.94 | $16.40 | 735 |
| 2024-05-29 | 16.99 | $16.60 | 2300 |
| 2024-05-28 | 17.02 | $16.86 | 532 |
| 2024-05-24 | 17.02 | $16.76 | 800 |
| 2024-05-23 | 17.03 | $16.51 | 10331 |
| 2024-05-22 | 17.05 | $16.93 | 3300 |
| 2024-05-21 | 17.03 | $17.65 | 1600 |
| 2024-05-20 | 16.93 | $17.79 | 2545 |
| 2024-05-17 | 16.81 | $17.67 | 8200 |
| 2024-05-16 | 16.69 | $17.10 | 1000 |
| 2024-05-15 | 16.62 | $17.04 | 4314 |
| 2024-05-14 | 16.55 | $17.18 | 650 |
| 2024-05-13 | 16.45 | $16.90 | 200 |
| 2024-05-10 | 16.38 | $16.87 | 420 |
| 2024-05-09 | 16.31 | $17.00 | 500 |
| 2024-05-08 | 16.22 | $16.47 | 2016 |
| 2024-05-07 | 16.18 | $16.84 | 600 |
| 2024-05-06 | 16.11 | $16.76 | 533 |
| 2024-05-03 | 16.04 | $16.66 | 1400 |
| 2024-05-02 | 15.98 | $16.36 | 1630 |
| 2024-05-01 | 15.94 | $16.14 | 800 |
| 2024-04-30 | 15.92 | $16.05 | 1209 |
| 2024-04-29 | 15.91 | $16.68 | 1536 |
| 2024-04-26 | 15.83 | $16.05 | 128 |
| 2024-04-25 | 15.81 | $15.71 | 100 |
| 2024-04-24 | 15.81 | $15.39 | 100 |
| 2024-04-23 | 15.84 | $15.36 | 1646 |
| 2024-04-22 | 15.87 | $15.65 | 1100 |
| 2024-04-19 | 15.87 | $15.89 | 113 |
| 2024-04-18 | 15.85 | $15.92 | 200 |
| 2024-04-17 | 15.81 | $15.90 | 100 |
| 2024-04-16 | 15.78 | $15.45 | 1707 |
| 2024-04-15 | 15.78 | $15.99 | 4300 |
| 2024-04-12 | 15.73 | $16.02 | 2938 |
| 2024-04-11 | 15.66 | $16.33 | 1000 |
| 2024-04-10 | 15.57 | $16.13 | 3620 |
| 2024-04-09 | 15.48 | $16.67 | 3325 |
| 2024-04-08 | 15.33 | $16.23 | 339 |
| 2024-04-05 | 15.21 | $15.93 | 2200 |
| 2024-04-04 | 15.12 | $15.88 | 1147 |
| 2024-04-03 | 15.02 | $15.84 | 5400 |
| 2024-04-02 | 14.91 | $15.54 | 1409 |
| 2024-04-01 | 14.82 | $15.26 | 1600 |
| 2024-03-28 | 14.75 | $15.03 | 3400 |
| 2024-03-27 | 14.70 | $14.67 | 600 |
| 2024-03-26 | 14.68 | $14.64 | 400 |
| 2024-03-25 | 14.66 | $14.72 | 900 |
| 2024-03-22 | 14.62 | $14.90 | 707 |
| 2024-03-21 | 14.56 | $15.06 | 4000 |
| 2024-03-20 | 14.48 | $15.13 | 6637 |
| 2024-03-19 | 14.38 | $14.81 | 1400 |
| 2024-03-18 | 14.31 | $14.88 | 2500 |
| 2024-03-15 | 14.23 | $15.06 | 4549 |
| 2024-03-14 | 14.11 | $14.71 | 2018 |
| 2024-03-13 | 14.03 | $14.90 | 4011 |
| 2024-03-12 | 13.92 | $14.36 | 438 |
| 2024-03-11 | 13.85 | $14.50 | 3736 |
| 2024-03-08 | 13.77 | $14.23 | 2100 |
| 2024-03-07 | 13.71 | $14.28 | 2817 |
| 2024-03-06 | 13.63 | $13.90 | 5400 |
| 2024-03-05 | 13.59 | $13.52 | 22500 |
| 2024-03-04 | 13.58 | $13.92 | 6000 |
| 2024-03-01 | 13.53 | $14.03 | 1633 |
| 2024-02-29 | 13.47 | $13.92 | 45600 |
| 2024-02-28 | 13.41 | $13.51 | 1700 |
| 2024-02-27 | 13.39 | $13.70 | 3412 |
| 2024-02-26 | 13.36 | $13.45 | 30904 |
| 2024-02-23 | 13.35 | $13.56 | 1617 |
| 2024-02-22 | 13.33 | $13.52 | 6900 |
| 2024-02-21 | 13.31 | $13.42 | 2442 |
| 2024-02-20 | 13.31 | $13.34 | 1600 |
| 2024-02-16 | 13.31 | $13.80 | 43000 |
| 2024-02-15 | 13.26 | $13.43 | 300 |
| 2024-02-14 | 13.25 | $13.17 | 243 |
| 2024-02-13 | 13.27 | $12.97 | 3800 |
| 2024-02-12 | 13.31 | $13.41 | 2921 |
| 2024-02-09 | 13.31 | $13.13 | 946 |
| 2024-02-08 | 13.35 | $13.29 | 230 |
| 2024-02-07 | 13.37 | $13.30 | 300 |
| 2024-02-06 | 13.40 | $13.20 | 200 |
| 2024-02-05 | 13.45 | $12.61 | 8731 |
| 2024-02-02 | 13.56 | $12.99 | 813 |
| 2024-02-01 | 13.64 | $13.34 | 223 |
| 2024-01-31 | 13.70 | $13.32 | 432 |
| 2024-01-30 | 13.76 | $13.58 | 825 |
| 2024-01-29 | 13.82 | $13.69 | 2154 |
| 2024-01-26 | 13.87 | $13.79 | 1000 |
| 2024-01-25 | 13.91 | $13.69 | 1843 |
| 2024-01-24 | 13.98 | $13.76 | 645 |
| 2024-01-23 | 14.04 | $13.39 | 500 |
| 2024-01-22 | 14.15 | $13.09 | 519 |
| 2024-01-19 | 14.30 | $13.46 | 1000 |
| 2024-01-18 | 14.41 | $13.44 | 3118 |
| 2024-01-17 | 14.54 | $13.44 | 2000 |
| 2024-01-16 | 14.67 | $13.84 | 2700 |
| 2024-01-12 | 14.77 | $14.29 | 600 |
| 2024-01-11 | 14.83 | $14.33 | 1438 |
| 2024-01-10 | 14.87 | $14.22 | 916 |
| 2024-01-09 | 14.93 | $14.47 | 1212 |
| 2024-01-08 | 14.96 | $14.75 | 1041 |
| 2024-01-05 | 14.97 | $14.70 | 2002 |
| 2024-01-04 | 14.97 | $14.70 | 544 |
| 2024-01-03 | 14.97 | $14.82 | 1530 |
| 2024-01-02 | 14.95 | $15.19 | 900 |
| 2023-12-29 | 14.90 | $15.38 | 500 |
| 2023-12-28 | 14.82 | $15.42 | 3017 |
| 2023-12-27 | 14.73 | $15.51 | 424 |
| 2023-12-26 | 14.63 | $15.27 | 937 |
| 2023-12-22 | 14.55 | $15.27 | 3100 |
| 2023-12-21 | 14.46 | $15.00 | 1842 |
| 2023-12-20 | 14.40 | $14.70 | 1800 |
| 2023-12-19 | 14.36 | $15.09 | 600 |
| 2023-12-18 | 14.28 | $14.78 | 900 |
| 2023-12-15 | 14.24 | $14.78 | 1200 |
| 2023-12-14 | 14.19 | $14.77 | 900 |
| 2023-12-13 | 14.14 | $14.12 | 3200 |
| 2023-12-12 | 14.16 | $13.81 | 800 |
| 2023-12-11 | 14.20 | $14.01 | 1924 |
| 2023-12-08 | 14.23 | $14.08 | 3600 |
| 2023-12-07 | 14.25 | $14.21 | 800 |
| 2023-12-06 | 14.26 | $13.97 | 5511 |
| 2023-12-05 | 14.29 | $13.68 | 1700 |
| 2023-12-04 | 14.36 | $14.06 | 1342 |
| 2023-12-01 | 14.39 | $14.57 | 6100 |
| 2023-11-30 | 14.37 | $14.10 | 314 |
| 2023-11-29 | 14.40 | $14.26 | 408 |
| 2023-11-28 | 14.41 | $14.30 | 782 |
| 2023-11-27 | 14.42 | $14.18 | 1311 |
| 2023-11-24 | 14.44 | $14.50 | 2447 |
| 2023-11-22 | 14.43 | $14.40 | 2800 |
| 2023-11-21 | 14.43 | $14.61 | 10200 |
| 2023-11-20 | 14.42 | $14.71 | 1311 |
| 2023-11-17 | 14.39 | $14.62 | 1500 |
| 2023-11-16 | 14.36 | $14.32 | 500 |
| 2023-11-15 | 14.37 | $14.78 | 1315 |
| 2023-11-14 | 14.34 | $14.58 | 1947 |
| 2023-11-13 | 14.33 | $14.05 | 533 |
| 2023-11-10 | 14.38 | $13.92 | 1639 |
| 2023-11-09 | 14.45 | $14.10 | 600 |
| 2023-11-08 | 14.52 | $14.21 | 3800 |
| 2023-11-07 | 14.57 | $14.40 | 100 |
| 2023-11-06 | 14.62 | $14.61 | 934 |
| 2023-11-03 | 14.65 | $14.71 | 1700 |
| 2023-11-02 | 14.67 | $14.32 | 5508 |
| 2023-11-01 | 14.73 | $14.18 | 5830 |
| 2023-10-31 | 14.81 | $14.24 | 4328 |
| 2023-10-30 | 14.88 | $14.44 | 1400 |
| 2023-10-27 | 14.95 | $14.47 | 77100 |
| 2023-10-26 | 15.01 | $14.55 | 300 |
| 2023-10-25 | 15.08 | $14.43 | 1300 |
| 2023-10-24 | 15.16 | $14.69 | 1000 |
| 2023-10-23 | 15.23 | $14.31 | 1044 |
| 2023-10-20 | 15.34 | $14.63 | 848 |
| 2023-10-19 | 15.42 | $14.82 | 1200 |
| 2023-10-18 | 15.49 | $15.16 | 2400 |
| 2023-10-17 | 15.54 | $15.67 | 821 |
| 2023-10-16 | 15.54 | $15.79 | 10800 |
| 2023-10-13 | 15.53 | $15.53 | 3000 |
| 2023-10-12 | 15.56 | $15.60 | 1600 |
| 2023-10-11 | 15.58 | $15.61 | 4102 |
| 2023-10-10 | 15.61 | $15.73 | 4400 |
| 2023-10-09 | 15.63 | $15.32 | 2949 |
| 2023-10-06 | 15.70 | $15.19 | 3919 |
| 2023-10-05 | 15.78 | $14.81 | 5400 |
| 2023-10-04 | 15.91 | $14.99 | 4000 |
| 2023-10-03 | 16.03 | $15.12 | 5300 |
| 2023-10-02 | 16.15 | $15.61 | 8100 |
| 2023-09-29 | 16.22 | $16.04 | 228 |
| 2023-09-28 | 16.27 | $16.01 | 349 |
| 2023-09-27 | 16.31 | $15.60 | 1000 |
| 2023-09-26 | 16.41 | $15.71 | 632 |
| 2023-09-25 | 16.50 | $15.90 | 900 |
| 2023-09-22 | 16.57 | $16.07 | 3000 |
| 2023-09-21 | 16.63 | $15.95 | 1801 |
| 2023-09-20 | 16.71 | $16.40 | 636 |
| 2023-09-19 | 16.74 | $16.47 | 3300 |
| 2023-09-18 | 16.77 | $16.79 | 1800 |
| 2023-09-15 | 16.77 | $16.92 | 100 |
| 2023-09-14 | 16.75 | $16.93 | 1400 |
| 2023-09-13 | 16.73 | $16.50 | 1707 |
| 2023-09-12 | 16.76 | $16.57 | 1235 |
| 2023-09-11 | 16.78 | $16.81 | 1401 |
| 2023-09-08 | 16.78 | $16.40 | 301 |
| 2023-09-07 | 16.83 | $16.48 | 1300 |
| 2023-09-06 | 16.88 | $16.82 | 1100 |
| 2023-09-05 | 16.91 | $17.02 | 6900 |
| 2023-09-01 | 16.92 | $17.07 | 5619 |
| 2023-08-31 | 16.93 | $17.01 | 261500 |
| 2023-08-30 | 16.95 | $16.97 | 323 |
| 2023-08-29 | 16.99 | $17.15 | 724 |
| 2023-08-28 | 17.01 | $16.71 | 23227 |
| 2023-08-25 | 17.09 | $16.58 | 1400 |
| 2023-08-24 | 17.20 | $16.50 | 1300 |
| 2023-08-23 | 17.32 | $16.83 | 136 |
| 2023-08-22 | 17.42 | $16.65 | 500 |
| 2023-08-21 | 17.55 | $16.66 | 2500 |
| 2023-08-18 | 17.69 | $16.58 | 700 |
| 2023-08-17 | 17.85 | $16.67 | 836 |
| 2023-08-16 | 18.01 | $16.74 | 1426 |
| 2023-08-15 | 18.17 | $16.87 | 1235 |
| 2023-08-14 | 18.33 | $17.48 | 1431 |
| 2023-08-11 | 18.44 | $17.66 | 900 |
| 2023-08-10 | 18.54 | $18.08 | 100 |
| 2023-08-09 | 18.61 | $18.02 | 1506 |
| 2023-08-08 | 18.69 | $18.05 | 212 |
| 2023-08-07 | 18.76 | $18.45 | 700 |
| 2023-08-04 | 18.81 | $18.35 | 449 |
| 2023-08-03 | 18.86 | $18.35 | 1800 |
| 2023-08-02 | 18.90 | $18.41 | 1315 |
| 2023-08-01 | 18.95 | $18.79 | 2032 |
| 2023-07-31 | 18.95 | $19.16 | 130 |
| 2023-07-28 | 18.92 | $19.13 | 2100 |
| 2023-07-27 | 18.88 | $18.70 | 113 |
| 2023-07-26 | 18.89 | $19.09 | 500 |
| 2023-07-25 | 18.85 | $19.24 | 200 |
| 2023-07-24 | 18.79 | $18.67 | 809 |
| 2023-07-21 | 18.78 | $18.53 | 1800 |
| 2023-07-20 | 18.79 | $18.93 | 1300 |
| 2023-07-19 | 18.75 | $18.90 | 900 |
| 2023-07-18 | 18.72 | $19.18 | 2922 |
| 2023-07-17 | 18.67 | $18.96 | 1739 |
| 2023-07-14 | 18.64 | $19.17 | 700 |
| 2023-07-13 | 18.59 | $19.64 | 833 |
| 2023-07-12 | 18.49 | $19.24 | 341 |
| 2023-07-11 | 18.42 | $18.66 | 600 |
| 2023-07-10 | 18.41 | $18.53 | 3141 |
| 2023-07-07 | 18.42 | $18.34 | 700 |
| 2023-07-06 | 18.44 | $17.97 | 1100 |
| 2023-07-05 | 18.50 | $18.64 | 818 |
| 2023-07-03 | 18.50 | $18.41 | 900 |
| 2023-06-30 | 18.52 | $18.26 | 2300 |
| 2023-06-29 | 18.55 | $17.82 | 1000 |
| 2023-06-28 | 18.63 | $18.13 | 532 |
| 2023-06-27 | 18.68 | $18.31 | 300 |
| 2023-06-26 | 18.71 | $18.17 | 300 |
| 2023-06-23 | 18.75 | $18.05 | 2700 |
| 2023-06-22 | 18.80 | $18.61 | 1318 |
| 2023-06-21 | 18.80 | $18.78 | 200 |
| 2023-06-20 | 18.79 | $18.86 | 746 |
| 2023-06-16 | 18.76 | $19.48 | 800 |
| 2023-06-15 | 18.68 | $19.46 | 1300 |
| 2023-06-14 | 18.60 | $19.23 | 1500 |
| 2023-06-13 | 18.53 | $18.90 | 4400 |
| 2023-06-12 | 18.51 | $18.60 | 900 |
| 2023-06-09 | 18.51 | $18.66 | 400 |
| 2023-06-08 | 18.50 | $18.76 | 1119 |
| 2023-06-07 | 18.50 | $18.61 | 2300 |
| 2023-06-06 | 18.51 | $18.67 | 247 |
| 2023-06-05 | 18.52 | $18.53 | 2600 |
| 2023-06-02 | 18.55 | $18.78 | 2800 |
| 2023-06-01 | 18.55 | $18.01 | 623 |
| 2023-05-31 | 18.64 | $17.82 | 1019 |
| 2023-05-30 | 18.74 | $18.05 | 1729 |
| 2023-05-26 | 18.83 | $18.30 | 500 |
| 2023-05-25 | 18.90 | $18.02 | 1200 |
| 2023-05-24 | 19.00 | $18.20 | 800 |
| 2023-05-23 | 19.08 | $18.60 | 800 |
| 2023-05-22 | 19.13 | $18.79 | 500 |
| 2023-05-19 | 19.16 | $19.00 | 5000 |
| 2023-05-18 | 19.18 | $18.92 | 900 |
| 2023-05-17 | 19.20 | $19.24 | 2200 |
| 2023-05-16 | 19.20 | $18.99 | 1113 |
| 2023-05-15 | 19.24 | $19.39 | 1800 |
| 2023-05-12 | 19.24 | $18.93 | 600 |
| 2023-05-11 | 19.29 | $19.08 | 348 |
| 2023-05-10 | 19.32 | $19.62 | 1700 |
| 2023-05-09 | 19.31 | $19.59 | 703 |
| 2023-05-08 | 19.30 | $19.80 | 438 |
| 2023-05-05 | 19.26 | $19.45 | 1044 |
| 2023-05-04 | 19.26 | $18.88 | 921 |
| 2023-05-03 | 19.31 | $18.95 | 1224 |
| 2023-05-02 | 19.36 | $18.73 | 1014 |
| 2023-05-01 | 19.43 | $19.10 | 1227 |
| 2023-04-28 | 19.46 | $19.13 | 1300 |
| 2023-04-27 | 19.50 | $19.05 | 1102 |
| 2023-04-26 | 19.54 | $18.75 | 2000 |
| 2023-04-25 | 19.62 | $18.55 | 931 |
| 2023-04-24 | 19.71 | $19.35 | 600 |
| 2023-04-21 | 19.73 | $19.45 | 5100 |
| 2023-04-20 | 19.73 | $19.91 | 3900 |
| 2023-04-19 | 19.68 | $20.43 | 1520 |
| 2023-04-18 | 19.58 | $20.64 | 2300 |
| 2023-04-17 | 19.44 | $20.18 | 1200 |
| 2023-04-14 | 19.34 | $20.16 | 1200 |
| 2023-04-13 | 19.23 | $20.09 | 1649 |
| 2023-04-12 | 19.12 | $19.38 | 700 |
| 2023-04-11 | 19.07 | $19.46 | 1901 |
| 2023-04-10 | 19.02 | $18.95 | 6100 |
| 2023-04-06 | 19.01 | $18.95 | 546 |
| 2023-04-05 | 19.01 | $18.98 | 800 |
| 2023-04-04 | 19.00 | $19.26 | 2025 |
| 2023-04-03 | 18.97 | $19.64 | 1043 |
| 2023-03-31 | 18.91 | $19.44 | 648 |
| 2023-03-30 | 18.87 | $19.41 | 200 |
| 2023-03-29 | 18.84 | $19.25 | 5300 |
| 2023-03-28 | 18.83 | $19.08 | 300 |
| 2023-03-27 | 18.84 | $18.75 | 1800 |
| 2023-03-24 | 18.90 | $18.71 | 2100 |
| 2023-03-23 | 18.96 | $18.72 | 1112 |
| 2023-03-22 | 19.02 | $18.72 | 700 |
| 2023-03-21 | 19.10 | $18.86 | 1931 |
| 2023-03-20 | 19.16 | $18.45 | 605 |
| 2023-03-17 | 19.28 | $18.15 | 3810 |
| 2023-03-16 | 19.44 | $18.11 | 2200 |
| 2023-03-15 | 19.62 | $18.12 | 2146 |
| 2023-03-14 | 19.81 | $19.04 | 400 |
| 2023-03-13 | 19.93 | $18.99 | 800 |
| 2023-03-10 | 20.06 | $18.92 | 4933 |
| 2023-03-09 | 20.21 | $19.19 | 2000 |
| 2023-03-08 | 20.35 | $19.79 | 35700 |
| 2023-03-07 | 20.44 | $19.52 | 2103 |
| 2023-03-06 | 20.57 | $20.30 | 2200 |
| 2023-03-03 | 20.63 | $20.78 | 1248 |
| 2023-03-02 | 20.66 | $20.31 | 1000 |
| 2023-03-01 | 20.74 | $20.80 | 1113 |
| 2023-02-28 | 20.78 | $20.21 | 3400 |
| 2023-02-27 | 20.89 | $20.07 | 2229 |
| 2023-02-24 | 21.03 | $19.79 | 2500 |
| 2023-02-23 | 21.21 | $20.24 | 8039 |
| 2023-02-22 | 21.36 | $20.23 | 1642 |
| 2023-02-21 | 21.52 | $20.51 | 6244 |
| 2023-02-17 | 21.67 | $20.61 | 1600 |
| 2023-02-16 | 21.81 | $21.08 | 3900 |
| 2023-02-15 | 21.91 | $21.16 | 1212 |
| 2023-02-14 | 22.01 | $21.47 | 600 |
| 2023-02-13 | 22.08 | $21.44 | 621 |
| 2023-02-10 | 22.15 | $21.10 | 1300 |
| 2023-02-09 | 22.27 | $21.65 | 2100 |
| 2023-02-08 | 22.33 | $21.64 | 1507 |
| 2023-02-07 | 22.39 | $21.97 | 2000 |
| 2023-02-06 | 22.41 | $21.68 | 32013 |
| 2023-02-03 | 22.46 | $22.10 | 5900 |
| 2023-02-02 | 22.46 | $22.68 | 6236 |
| 2023-02-01 | 22.39 | $23.03 | 4223 |
| 2023-01-31 | 22.27 | $22.55 | 1432 |
| 2023-01-30 | 22.19 | $22.50 | 4022 |
| 2023-01-27 | 22.09 | $22.90 | 3425 |
| 2023-01-26 | 21.94 | $23.02 | 3600 |
| 2023-01-25 | 21.77 | $22.88 | 9500 |
| 2023-01-24 | 21.60 | $22.58 | 2600 |
| 2023-01-23 | 21.44 | $22.48 | 3411 |
| 2023-01-20 | 21.27 | $22.52 | 48800 |
| 2023-01-19 | 21.10 | $21.67 | 1648 |
| 2023-01-18 | 20.99 | $21.79 | 2000 |
| 2023-01-17 | 20.87 | $21.69 | 14500 |
| 2023-01-13 | 20.75 | $22.15 | 1400 |
| 2023-01-12 | 20.58 | $22.26 | 6500 |
| 2023-01-11 | 20.39 | $21.60 | 921 |
| 2023-01-10 | 20.26 | $21.26 | 500 |
| 2023-01-09 | 20.16 | $21.31 | 1900 |
| 2023-01-06 | 20.06 | $20.99 | 100 |
| 2023-01-05 | 19.99 | $19.99 | 547 |
| 2023-01-04 | 20.02 | $19.92 | 1600 |
| 2023-01-03 | 20.05 | $19.75 | 2434 |
| 2022-12-30 | 20.12 | $19.49 | 1000 |
| 2022-12-29 | 20.21 | $19.86 | 9000 |
| 2022-12-28 | 20.28 | $19.74 | 1900 |
| 2022-12-27 | 20.36 | $20.07 | 7410 |
| 2022-12-23 | 20.41 | $19.85 | 100 |
| 2022-12-22 | 20.48 | $19.59 | 317 |
| 2022-12-21 | 20.58 | $20.26 | 2600 |
| 2022-12-20 | 20.62 | $19.98 | 826 |
| 2022-12-19 | 20.69 | $19.87 | 100 |
| 2022-12-16 | 20.77 | $20.08 | 3323 |
| 2022-12-15 | 20.83 | $20.28 | 1826 |
| 2022-12-14 | 20.87 | $20.91 | 2543 |
| 2022-12-13 | 20.86 | $21.09 | 4807 |
| 2022-12-12 | 20.82 | $20.84 | 442 |
| 2022-12-09 | 20.82 | $20.99 | 2400 |
| 2022-12-08 | 20.80 | $21.06 | 1010 |
| 2022-12-07 | 20.77 | $21.03 | 4700 |
| 2022-12-06 | 20.74 | $20.87 | 31236 |
| 2022-12-05 | 20.72 | $20.97 | 2624 |
| 2022-12-02 | 20.69 | $21.40 | 125 |
| 2022-12-01 | 20.60 | $21.15 | 1225 |
| 2022-11-30 | 20.52 | $21.19 | 1006 |
| 2022-11-29 | 20.43 | $20.36 | 1104 |
| 2022-11-28 | 20.40 | $19.88 | 3741 |
| 2022-11-25 | 20.41 | $20.27 | 1741 |
| 2022-11-23 | 20.38 | $20.82 | 220 |
| 2022-11-22 | 20.28 | $20.45 | 600 |
| 2022-11-21 | 20.21 | $20.10 | 1446 |
| 2022-11-18 | 20.17 | $20.20 | 100 |
| 2022-11-17 | 20.10 | $20.29 | 700 |
| 2022-11-16 | 20.02 | $20.78 | 542 |
| 2022-11-15 | 19.87 | $21.12 | 518 |
| 2022-11-14 | 19.68 | $21.26 | 1307 |
| 2022-11-11 | 19.46 | $21.70 | 1639 |
| 2022-11-10 | 19.17 | $21.10 | 711 |
| 2022-11-09 | 18.93 | $19.81 | 4300 |
| 2022-11-08 | 18.80 | $20.42 | 1406 |
| 2022-11-07 | 18.60 | $20.02 | 639 |
| 2022-11-04 | 18.44 | $20.09 | 4900 |
| 2022-11-03 | 18.25 | $18.36 | 6700 |
| 2022-11-02 | 18.23 | $18.30 | 1400 |
| 2022-11-01 | 18.22 | $18.70 | 3600 |
| 2022-10-31 | 18.18 | $17.97 | 5011 |
| 2022-10-28 | 18.20 | $18.31 | 1512 |
| 2022-10-27 | 18.19 | $18.68 | 1000 |
| 2022-10-26 | 18.14 | $18.80 | 1800 |
| 2022-10-25 | 18.08 | $18.31 | 900 |
| 2022-10-24 | 18.06 | $18.02 | 1436 |
| 2022-10-21 | 18.06 | $18.43 | 600 |
| 2022-10-20 | 18.03 | $17.76 | 1127 |
| 2022-10-19 | 18.06 | $17.79 | 700 |
| 2022-10-18 | 18.10 | $17.96 | 800 |
| 2022-10-17 | 18.13 | $18.07 | 1227 |
| 2022-10-14 | 18.15 | $17.47 | 1200 |
| 2022-10-13 | 18.24 | $18.08 | 1244 |
| 2022-10-12 | 18.28 | $17.77 | 600 |
| 2022-10-11 | 18.36 | $17.93 | 1100 |
| 2022-10-10 | 18.44 | $18.03 | 2409 |
| 2022-10-07 | 18.51 | $18.27 | 200 |
| 2022-10-06 | 18.58 | $18.68 | 731 |
| 2022-10-05 | 18.61 | $18.95 | 600 |
| 2022-10-04 | 18.62 | $19.07 | 1200 |
| 2022-10-03 | 18.62 | $18.27 | 514 |
| 2022-09-30 | 18.70 | $17.75 | 1209 |
| 2022-09-29 | 18.83 | $17.94 | 900 |
| 2022-09-28 | 18.95 | $18.03 | 2000 |
| 2022-09-27 | 19.07 | $17.72 | 2325 |
| 2022-09-26 | 19.23 | $17.54 | 2026 |
| 2022-09-23 | 19.42 | $17.98 | 2013 |
| 2022-09-22 | 19.58 | $19.00 | 1700 |
| 2022-09-21 | 19.66 | $19.18 | 124 |
| 2022-09-20 | 19.72 | $19.35 | 244 |
| 2022-09-19 | 19.77 | $19.50 | 1000 |
| 2022-09-16 | 19.81 | $19.24 | 1100 |
| 2022-09-15 | 19.88 | $19.61 | 1341 |
| 2022-09-14 | 19.91 | $20.14 | 300 |
| 2022-09-13 | 19.91 | $20.10 | 500 |
| 2022-09-12 | 19.91 | $20.69 | 1140 |
| 2022-09-09 | 19.85 | $20.56 | 635 |
| 2022-09-08 | 19.82 | $19.70 | 343 |
| 2022-09-07 | 19.86 | $19.49 | 400 |
| 2022-09-06 | 19.94 | $19.11 | 1719 |
| 2022-09-02 | 20.05 | $18.80 | 300 |
| 2022-09-01 | 20.20 | $18.85 | 2400 |
| 2022-08-31 | 20.35 | $19.47 | 929 |
| 2022-08-30 | 20.45 | $19.63 | 1522 |
| 2022-08-29 | 20.52 | $20.31 | 803 |
| 2022-08-26 | 20.53 | $20.43 | 4243 |
| 2022-08-25 | 20.53 | $20.85 | 1500 |
| 2022-08-24 | 20.48 | $20.49 | 811 |
| 2022-08-23 | 20.46 | $20.47 | 536 |
| 2022-08-22 | 20.44 | $20.00 | 622 |
| 2022-08-19 | 20.45 | $20.00 | 1800 |
| 2022-08-18 | 20.47 | $20.63 | 628 |
| 2022-08-17 | 20.41 | $20.55 | 2148 |
| 2022-08-16 | 20.36 | $21.07 | 2200 |
| 2022-08-15 | 20.25 | $20.96 | 800 |
| 2022-08-12 | 20.13 | $21.20 | 800 |
| 2022-08-11 | 19.98 | $21.04 | 800 |
| 2022-08-10 | 19.83 | $20.95 | 330 |
| 2022-08-09 | 19.68 | $20.38 | 349 |
| 2022-08-08 | 19.58 | $20.45 | 2100 |
| 2022-08-05 | 19.46 | $19.92 | 2700 |
| 2022-08-04 | 19.39 | $19.63 | 800 |
| 2022-08-03 | 19.36 | $19.62 | 1028 |
| 2022-08-02 | 19.32 | $19.50 | 2108 |
| 2022-08-01 | 19.29 | $20.11 | 911 |
| 2022-07-29 | 19.20 | $20.13 | 537 |
| 2022-07-28 | 19.12 | $19.77 | 300 |
| 2022-07-27 | 19.07 | $19.53 | 600 |
| 2022-07-26 | 19.05 | $19.06 | 201 |
| 2022-07-25 | 19.08 | $19.17 | 716 |
| 2022-07-22 | 19.11 | $18.95 | 1200 |
| 2022-07-21 | 19.17 | $19.15 | 500 |
| 2022-07-20 | 19.22 | $19.08 | 600 |
| 2022-07-19 | 19.29 | $19.10 | 719 |
| 2022-07-18 | 19.37 | $18.60 | 200 |
| 2022-07-15 | 19.50 | $18.24 | 700 |
| 2022-07-14 | 19.69 | $18.37 | 1939 |
| 2022-07-13 | 19.88 | $18.66 | 2310 |
| 2022-07-12 | 20.05 | $18.71 | 1100 |
| 2022-07-11 | 20.24 | $19.05 | 1444 |
| 2022-07-08 | 20.42 | $19.94 | 1200 |
| 2022-07-07 | 20.52 | $19.85 | 2849 |
| 2022-07-06 | 20.66 | $19.24 | 1100 |
| 2022-07-05 | 20.87 | $19.53 | 2400 |
| 2022-07-01 | 21.08 | $20.04 | 515 |
| 2022-06-30 | 21.26 | $20.12 | 4500 |
| 2022-06-29 | 21.44 | $20.37 | 739 |
| 2022-06-28 | 21.62 | $21.21 | 400 |
| 2022-06-27 | 21.73 | $21.15 | 3301 |
| 2022-06-24 | 21.85 | $20.92 | 1338 |
| 2022-06-23 | 22.00 | $20.37 | 4305 |
| 2022-06-22 | 22.22 | $20.79 | 3400 |
| 2022-06-21 | 22.40 | $21.41 | 1600 |
| 2022-06-17 | 22.54 | $21.35 | 1600 |
| 2022-06-16 | 22.68 | $21.17 | 300 |
| 2022-06-15 | 22.84 | $21.89 | 400 |
| 2022-06-14 | 22.94 | $21.38 | 402 |
| 2022-06-13 | 23.08 | $21.55 | 1439 |
| 2022-06-10 | 23.21 | $22.45 | 700 |
| 2022-06-09 | 23.24 | $22.75 | 2300 |
| 2022-06-08 | 23.23 | $23.74 | 7600 |
| 2022-06-07 | 23.12 | $24.00 | 49100 |
| 2022-06-06 | 22.96 | $23.97 | 1300 |
| 2022-06-03 | 22.80 | $23.60 | 1513 |
| 2022-06-02 | 22.67 | $23.97 | 11700 |
| 2022-06-01 | 22.49 | $22.95 | 5835 |
| 2022-05-31 | 22.42 | $23.62 | 3226 |
| 2022-05-27 | 22.27 | $23.65 | 945 |
| 2022-05-26 | 22.11 | $23.19 | 1800 |
| 2022-05-25 | 21.99 | $22.61 | 3318 |
| 2022-05-24 | 21.93 | $22.74 | 2042 |
| 2022-05-23 | 21.85 | $23.08 | 1525 |
| 2022-05-20 | 21.73 | $22.47 | 2803 |
| 2022-05-19 | 21.67 | $22.38 | 1440 |
| 2022-05-18 | 21.63 | $21.60 | 300 |
| 2022-05-17 | 21.68 | $22.28 | 900 |
| 2022-05-16 | 21.68 | $21.32 | 129 |
| 2022-05-13 | 21.80 | $21.12 | 931 |
| 2022-05-12 | 21.96 | $20.40 | 3337 |
| 2022-05-11 | 22.22 | $20.85 | 842 |
| 2022-05-10 | 22.45 | $20.78 | 3200 |
| 2022-05-09 | 22.72 | $20.73 | 3700 |
| 2022-05-06 | 23.02 | $21.80 | 5310 |
| 2022-05-05 | 23.23 | $22.30 | 2107 |
| 2022-05-04 | 23.42 | $23.16 | 1330 |
| 2022-05-03 | 23.54 | $22.60 | 800 |
| 2022-05-02 | 23.73 | $22.21 | 4100 |
| 2022-04-29 | 23.99 | $22.52 | 1500 |
| 2022-04-28 | 24.24 | $22.37 | 2300 |
| 2022-04-27 | 24.52 | $22.13 | 3700 |
| 2022-04-26 | 24.85 | $21.32 | 10600 |
| 2022-04-25 | 25.28 | $22.19 | 15602 |
| 2022-04-22 | 25.65 | $23.04 | 9228 |
| 2022-04-21 | 25.96 | $24.14 | 9526 |
| 2022-04-20 | 26.17 | $25.60 | 5200 |
| 2022-04-19 | 26.26 | $25.96 | 5636 |
| 2022-04-18 | 26.31 | $25.84 | 3300 |
| 2022-04-14 | 26.37 | $26.06 | 2046 |
| 2022-04-13 | 26.41 | $26.12 | 2535 |
| 2022-04-12 | 26.45 | $25.57 | 2800 |
| 2022-04-11 | 26.52 | $25.73 | 6000 |
| 2022-04-08 | 26.58 | $26.37 | 2535 |
| 2022-04-07 | 26.57 | $26.15 | 2200 |
| 2022-04-06 | 26.58 | $26.00 | 6800 |
| 2022-04-05 | 26.61 | $26.50 | 7600 |
| 2022-04-04 | 26.58 | $27.38 | 3600 |
| 2022-04-01 | 26.47 | $27.11 | 9400 |
| 2022-03-31 | 26.38 | $26.90 | 2913 |
| 2022-03-30 | 26.31 | $27.05 | 10000 |
| 2022-03-29 | 26.22 | $26.39 | 2245 |
| 2022-03-28 | 26.20 | $26.35 | 11700 |
| 2022-03-25 | 26.19 | $27.08 | 8421 |
| 2022-03-24 | 26.10 | $27.23 | 14800 |
| 2022-03-23 | 25.99 | $26.82 | 5200 |
| 2022-03-22 | 25.91 | $26.78 | 5500 |
| 2022-03-21 | 25.83 | $26.56 | 6902 |
| 2022-03-18 | 25.76 | $26.09 | 6500 |
| 2022-03-17 | 25.73 | $25.78 | 2700 |
| 2022-03-16 | 25.72 | $25.36 | 3931 |
| 2022-03-15 | 25.76 | $24.02 | 1900 |
| 2022-03-14 | 25.93 | $24.27 | 6500 |
| 2022-03-11 | 26.08 | $25.60 | 5400 |
| 2022-03-10 | 26.09 | $26.07 | 2500 |
| 2022-03-09 | 26.06 | $25.97 | 26633 |
| 2022-03-08 | 26.03 | $26.20 | 7400 |
| 2022-03-07 | 25.97 | $25.92 | 11700 |
| 2022-03-04 | 25.93 | $26.62 | 6532 |
| 2022-03-03 | 25.80 | $27.04 | 5400 |
| 2022-03-02 | 25.62 | $27.28 | 11000 |
| 2022-03-01 | 25.39 | $26.52 | 15324 |
| 2022-02-28 | 25.23 | $26.91 | 17621 |
| 2022-02-25 | 25.01 | $26.26 | 6100 |
| 2022-02-24 | 24.84 | $25.39 | 4607 |
| 2022-02-23 | 24.74 | $24.98 | 34100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
29.03
2026-03-26
Close Price
$28.37
Vol: 18438
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.90
Average
18.97
Maximum
35.50
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-03-26 | 29.03 | $28.37 | 18438 |
| 2026-03-25 | 29.33 | $29.65 | 13917 |
| 2026-03-24 | 29.41 | $28.67 | 23092 |
| 2026-03-23 | 29.72 | $28.33 | 16101 |
| 2026-03-20 | 30.16 | $27.12 | 23046 |
| 2026-03-19 | 30.92 | $28.43 | 102054 |
| 2026-03-18 | 31.55 | $29.70 | 17670 |
| 2026-03-17 | 32.00 | $30.97 | 28002 |
| 2026-03-16 | 32.27 | $30.91 | 29136 |
| 2026-03-13 | 32.59 | $30.24 | 22572 |
| 2026-03-12 | 33.10 | $31.62 | 9357 |
| 2026-03-11 | 33.41 | $32.47 | 13814 |
| 2026-03-10 | 33.58 | $32.59 | 24194 |
| 2026-03-09 | 33.76 | $31.89 | 37387 |
| 2026-03-06 | 34.11 | $31.26 | 38082 |
| 2026-03-05 | 34.65 | $32.02 | 30303 |
| 2026-03-04 | 35.11 | $33.96 | 35239 |
| 2026-03-03 | 35.22 | $33.23 | 45350 |
| 2026-03-02 | 35.50 | $36.26 | 27615 |
| 2026-02-27 | 35.19 | $36.67 | 33072 |
| 2026-02-26 | 34.72 | $35.76 | 32184 |
| 2026-02-25 | 34.37 | $36.22 | 28706 |
| 2026-02-24 | 33.86 | $34.58 | 18700 |
| 2026-02-23 | 33.60 | $34.05 | 28563 |
| 2026-02-20 | 33.41 | $33.46 | 25307 |
| 2026-02-19 | 33.31 | $32.66 | 13800 |
| 2026-02-18 | 33.36 | $33.02 | 57644 |
| 2026-02-17 | 33.34 | $32.19 | 24400 |
| 2026-02-13 | 33.48 | $32.88 | 16223 |
| 2026-02-12 | 33.50 | $32.49 | 44941 |
| 2026-02-11 | 33.59 | $33.80 | 18230 |
| 2026-02-10 | 33.41 | $32.74 | 25036 |
| 2026-02-09 | 33.43 | $32.89 | 37100 |
| 2026-02-06 | 33.40 | $31.93 | 27720 |
| 2026-02-05 | 33.57 | $30.56 | 182873 |
| 2026-02-04 | 34.05 | $32.45 | 59824 |
| 2026-02-03 | 34.19 | $33.31 | 28858 |
| 2026-02-02 | 34.17 | $31.66 | 66224 |
| 2026-01-30 | 34.48 | $31.70 | 100684 |
| 2026-01-29 | 34.82 | $35.53 | 51500 |
| 2026-01-28 | 34.39 | $35.21 | 57339 |
| 2026-01-27 | 33.95 | $34.93 | 50344 |
| 2026-01-26 | 33.48 | $34.43 | 119697 |
| 2026-01-23 | 33.03 | $34.09 | 65333 |
| 2026-01-22 | 32.57 | $33.30 | 45632 |
| 2026-01-21 | 32.19 | $32.72 | 28776 |
| 2026-01-20 | 31.86 | $32.03 | 68529 |
| 2026-01-16 | 31.61 | $31.38 | 47125 |
| 2026-01-15 | 31.45 | $32.17 | 79500 |
| 2026-01-14 | 31.08 | $32.11 | 56787 |
| 2026-01-13 | 30.66 | $31.55 | 75130 |
| 2026-01-12 | 30.28 | $31.83 | 122409 |
| 2026-01-09 | 29.77 | $30.39 | 22100 |
| 2026-01-08 | 29.47 | $29.54 | 24816 |
| 2026-01-07 | 29.29 | $30.26 | 32042 |
| 2026-01-06 | 28.93 | $30.56 | 47568 |
| 2026-01-05 | 28.44 | $29.38 | 60400 |
| 2026-01-02 | 28.11 | $28.45 | 17394 |
| 2025-12-31 | 27.91 | $27.78 | 15723 |
| 2025-12-30 | 27.82 | $28.00 | 34314 |
| 2025-12-29 | 27.67 | $27.51 | 19049 |
| 2025-12-26 | 27.58 | $28.75 | 27039 |
| 2025-12-24 | 27.22 | $28.16 | 4706 |
| 2025-12-23 | 26.92 | $27.87 | 26633 |
| 2025-12-22 | 26.62 | $27.53 | 144900 |
| 2025-12-19 | 26.34 | $26.71 | 9302 |
| 2025-12-18 | 26.19 | $26.44 | 9538 |
| 2025-12-17 | 26.07 | $26.23 | 11121 |
| 2025-12-16 | 25.97 | $25.70 | 4849 |
| 2025-12-15 | 25.96 | $25.93 | 9446 |
| 2025-12-12 | 25.90 | $26.05 | 10000 |
| 2025-12-11 | 25.79 | $26.32 | 14420 |
| 2025-12-10 | 25.62 | $26.05 | 9900 |
| 2025-12-09 | 25.46 | $25.65 | 14300 |
| 2025-12-08 | 25.37 | $25.83 | 19446 |
| 2025-12-05 | 25.22 | $25.90 | 36422 |
| 2025-12-04 | 25.02 | $25.48 | 74700 |
| 2025-12-03 | 24.88 | $25.51 | 16425 |
| 2025-12-02 | 24.71 | $25.19 | 9575 |
| 2025-12-01 | 24.58 | $25.43 | 7245 |
| 2025-11-28 | 24.38 | $25.20 | 1641 |
| 2025-11-26 | 24.19 | $24.64 | 14700 |
| 2025-11-25 | 24.09 | $24.19 | 1373 |
| 2025-11-24 | 24.07 | $23.83 | 7711 |
| 2025-11-21 | 24.12 | $23.40 | 6300 |
| 2025-11-20 | 24.27 | $23.79 | 6300 |
| 2025-11-19 | 24.36 | $24.59 | 8700 |
| 2025-11-18 | 24.30 | $24.03 | 9500 |
| 2025-11-17 | 24.34 | $24.45 | 9100 |
| 2025-11-14 | 24.30 | $24.45 | 7314 |
| 2025-11-13 | 24.26 | $24.60 | 9100 |
| 2025-11-12 | 24.17 | $24.45 | 5000 |
| 2025-11-11 | 24.10 | $24.35 | 42000 |
| 2025-11-10 | 24.05 | $24.39 | 7325 |
| 2025-11-07 | 23.97 | $23.77 | 5139 |
| 2025-11-06 | 24.01 | $23.21 | 3712 |
| 2025-11-05 | 24.18 | $23.20 | 9500 |
| 2025-11-04 | 24.37 | $22.69 | 17728 |
| 2025-11-03 | 24.70 | $23.63 | 15700 |
| 2025-10-31 | 24.88 | $24.35 | 3700 |
| 2025-10-30 | 24.94 | $24.78 | 12100 |
| 2025-10-29 | 24.92 | $24.66 | 4736 |
| 2025-10-28 | 24.91 | $24.11 | 9000 |
| 2025-10-27 | 25.02 | $24.20 | 18723 |
| 2025-10-24 | 25.12 | $24.59 | 16008 |
| 2025-10-23 | 25.15 | $24.30 | 5700 |
| 2025-10-22 | 25.24 | $23.61 | 11656 |
| 2025-10-21 | 25.49 | $23.80 | 24800 |
| 2025-10-20 | 25.73 | $24.87 | 8679 |
| 2025-10-17 | 25.78 | $24.41 | 18933 |
| 2025-10-16 | 25.92 | $25.21 | 25717 |
| 2025-10-15 | 25.92 | $25.68 | 13900 |
| 2025-10-14 | 25.80 | $25.84 | 31260 |
| 2025-10-13 | 25.62 | $26.37 | 47800 |
| 2025-10-10 | 25.30 | $24.04 | 31279 |
| 2025-10-09 | 25.40 | $25.41 | 30711 |
| 2025-10-08 | 25.22 | $25.92 | 19135 |
| 2025-10-07 | 24.90 | $25.30 | 42032 |
| 2025-10-06 | 24.65 | $25.37 | 25900 |
| 2025-10-03 | 24.34 | $25.06 | 25200 |
| 2025-10-02 | 24.04 | $24.62 | 22004 |
| 2025-10-01 | 23.77 | $24.59 | 16225 |
| 2025-09-30 | 23.46 | $24.24 | 8542 |
| 2025-09-29 | 23.16 | $23.92 | 14030 |
| 2025-09-26 | 22.88 | $23.32 | 15300 |
| 2025-09-25 | 22.68 | $23.24 | 8357 |
| 2025-09-24 | 22.45 | $22.80 | 12600 |
| 2025-09-23 | 22.27 | $22.39 | 6300 |
| 2025-09-22 | 22.15 | $22.17 | 13419 |
| 2025-09-19 | 22.05 | $21.95 | 6500 |
| 2025-09-18 | 21.97 | $21.74 | 15879 |
| 2025-09-17 | 21.92 | $21.77 | 3200 |
| 2025-09-16 | 21.86 | $21.86 | 8000 |
| 2025-09-15 | 21.75 | $21.99 | 6841 |
| 2025-09-12 | 21.60 | $21.69 | 4448 |
| 2025-09-11 | 21.48 | $21.56 | 5200 |
| 2025-09-10 | 21.37 | $21.10 | 9800 |
| 2025-09-09 | 21.33 | $21.34 | 9700 |
| 2025-09-08 | 21.22 | $21.72 | 8600 |
| 2025-09-05 | 21.02 | $21.31 | 5400 |
| 2025-09-04 | 20.86 | $20.62 | 8101 |
| 2025-09-03 | 20.82 | $21.13 | 11100 |
| 2025-09-02 | 20.66 | $20.81 | 21100 |
| 2025-08-29 | 20.54 | $20.83 | 6900 |
| 2025-08-28 | 20.39 | $20.44 | 3320 |
| 2025-08-27 | 20.29 | $20.33 | 5400 |
| 2025-08-26 | 20.20 | $20.22 | 5710 |
| 2025-08-25 | 20.11 | $20.51 | 3826 |
| 2025-08-22 | 19.94 | $20.22 | 4445 |
| 2025-08-21 | 19.80 | $19.74 | 4109 |
| 2025-08-20 | 19.73 | $19.40 | 5018 |
| 2025-08-19 | 19.73 | $19.57 | 6100 |
| 2025-08-18 | 19.68 | $19.89 | 2200 |
| 2025-08-15 | 19.55 | $19.68 | 920 |
| 2025-08-14 | 19.44 | $19.44 | 3600 |
| 2025-08-13 | 19.36 | $19.70 | 3833 |
| 2025-08-12 | 19.21 | $19.49 | 4315 |
| 2025-08-11 | 19.08 | $19.33 | 2800 |
| 2025-08-08 | 18.96 | $19.19 | 5027 |
| 2025-08-07 | 18.84 | $18.86 | 5544 |
| 2025-08-06 | 18.76 | $18.45 | 2346 |
| 2025-08-05 | 18.76 | $18.33 | 1500 |
| 2025-08-04 | 18.78 | $18.30 | 8400 |
| 2025-08-01 | 18.81 | $17.89 | 1900 |
| 2025-07-31 | 18.92 | $17.84 | 5520 |
| 2025-07-30 | 19.06 | $18.42 | 3447 |
| 2025-07-29 | 19.09 | $18.94 | 5200 |
| 2025-07-28 | 19.02 | $19.05 | 6600 |
| 2025-07-25 | 18.90 | $19.26 | 5300 |
| 2025-07-24 | 18.71 | $19.33 | 8146 |
| 2025-07-23 | 18.47 | $19.08 | 2900 |
| 2025-07-22 | 18.25 | $18.99 | 2559 |
| 2025-07-21 | 18.00 | $18.61 | 16500 |
| 2025-07-18 | 17.78 | $18.26 | 3000 |
| 2025-07-17 | 17.60 | $17.77 | 8700 |
| 2025-07-16 | 17.49 | $17.56 | 3000 |
| 2025-07-15 | 17.41 | $17.57 | 4835 |
| 2025-07-14 | 17.30 | $17.61 | 2641 |
| 2025-07-11 | 17.17 | $17.63 | 7021 |
| 2025-07-10 | 17.00 | $17.12 | 2125 |
| 2025-07-09 | 16.92 | $16.85 | 10849 |
| 2025-07-08 | 16.87 | $17.16 | 4028 |
| 2025-07-07 | 16.75 | $16.65 | 7711 |
| 2025-07-03 | 16.72 | $16.88 | 900 |
| 2025-07-02 | 16.63 | $16.97 | 4500 |
| 2025-07-01 | 16.50 | $16.54 | 2900 |
| 2025-06-30 | 16.44 | $16.50 | 3300 |
| 2025-06-27 | 16.37 | $16.50 | 5400 |
| 2025-06-26 | 16.30 | $16.79 | 2415 |
| 2025-06-25 | 16.14 | $16.18 | 1700 |
| 2025-06-24 | 16.09 | $16.13 | 1221 |
| 2025-06-23 | 16.04 | $15.94 | 2100 |
| 2025-06-20 | 16.01 | $15.62 | 11948 |
| 2025-06-18 | 16.05 | $15.91 | 122 |
| 2025-06-17 | 16.03 | $15.85 | 700 |
| 2025-06-16 | 16.02 | $16.16 | 1400 |
| 2025-06-13 | 15.94 | $15.84 | 900 |
| 2025-06-12 | 15.91 | $16.17 | 3315 |
| 2025-06-11 | 15.81 | $16.04 | 10400 |
| 2025-06-10 | 15.71 | $15.98 | 3726 |
| 2025-06-09 | 15.60 | $16.13 | 3113 |
| 2025-06-06 | 15.45 | $15.83 | 800 |
| 2025-06-05 | 15.33 | $15.78 | 900 |
| 2025-06-04 | 15.21 | $15.43 | 740 |
| 2025-06-03 | 15.13 | $15.08 | 500 |
| 2025-06-02 | 15.11 | $15.01 | 7100 |
| 2025-05-30 | 15.11 | $14.97 | 2008 |
| 2025-05-29 | 15.11 | $15.12 | 620 |
| 2025-05-28 | 15.08 | $15.01 | 800 |
| 2025-05-27 | 15.06 | $15.14 | 212 |
| 2025-05-23 | 15.02 | $15.39 | 1433 |
| 2025-05-22 | 14.91 | $15.08 | 446 |
| 2025-05-21 | 14.85 | $15.07 | 700 |
| 2025-05-20 | 14.78 | $15.00 | 400 |
| 2025-05-19 | 14.71 | $14.83 | 100 |
| 2025-05-16 | 14.67 | $14.73 | 547 |
| 2025-05-15 | 14.64 | $14.92 | 100 |
| 2025-05-14 | 14.57 | $14.88 | 1100 |
| 2025-05-13 | 14.49 | $14.88 | 800 |
| 2025-05-12 | 14.39 | $14.75 | 2000 |
| 2025-05-09 | 14.31 | $14.44 | 409 |
| 2025-05-08 | 14.29 | $14.47 | 500 |
| 2025-05-07 | 14.25 | $14.48 | 424 |
| 2025-05-06 | 14.20 | $14.69 | 300 |
| 2025-05-05 | 14.10 | $14.49 | 600 |
| 2025-05-02 | 14.03 | $14.36 | 300 |
| 2025-05-01 | 13.98 | $14.10 | 811 |
| 2025-04-30 | 13.97 | $14.08 | 800 |
| 2025-04-29 | 13.96 | $14.36 | 332 |
| 2025-04-28 | 13.90 | $14.29 | 1600 |
| 2025-04-25 | 13.84 | $14.37 | 1729 |
| 2025-04-24 | 13.76 | $14.31 | 328 |
| 2025-04-23 | 13.68 | $14.05 | 800 |
| 2025-04-22 | 13.65 | $14.03 | 700 |
| 2025-04-21 | 13.61 | $13.91 | 1100 |
| 2025-04-17 | 13.60 | $14.01 | 1526 |
| 2025-04-16 | 13.56 | $13.90 | 1300 |
| 2025-04-15 | 13.55 | $13.85 | 806 |
| 2025-04-14 | 13.55 | $13.99 | 2000 |
| 2025-04-11 | 13.52 | $13.77 | 838 |
| 2025-04-10 | 13.53 | $13.22 | 100 |
| 2025-04-09 | 13.67 | $13.64 | 12300 |
| 2025-04-08 | 13.75 | $12.11 | 4837 |
| 2025-04-07 | 14.16 | $12.31 | 5300 |
| 2025-04-04 | 14.60 | $12.73 | 11423 |
| 2025-04-03 | 15.02 | $14.01 | 700 |
| 2025-04-02 | 15.24 | $14.70 | 300 |
| 2025-04-01 | 15.36 | $14.76 | 13925 |
| 2025-03-31 | 15.47 | $14.45 | 190146 |
| 2025-03-28 | 15.68 | $15.19 | 116 |
| 2025-03-27 | 15.75 | $15.48 | 642 |
| 2025-03-26 | 15.78 | $15.66 | 200 |
| 2025-03-25 | 15.77 | $15.86 | 300 |
| 2025-03-24 | 15.71 | $15.67 | 1000 |
| 2025-03-21 | 15.68 | $15.59 | 200 |
| 2025-03-20 | 15.67 | $15.83 | 1400 |
| 2025-03-19 | 15.60 | $16.05 | 533 |
| 2025-03-18 | 15.47 | $16.00 | 534 |
| 2025-03-17 | 15.33 | $15.87 | 1208 |
| 2025-03-14 | 15.19 | $15.60 | 735 |
| 2025-03-13 | 15.08 | $15.31 | 717 |
| 2025-03-12 | 15.02 | $15.13 | 741 |
| 2025-03-11 | 14.99 | $15.30 | 600 |
| 2025-03-10 | 14.91 | $15.03 | 929 |
| 2025-03-07 | 14.88 | $15.26 | 1429 |
| 2025-03-06 | 14.80 | $15.26 | 2118 |
| 2025-03-05 | 14.70 | $15.14 | 4500 |
| 2025-03-04 | 14.61 | $14.45 | 700 |
| 2025-03-03 | 14.65 | $14.49 | 1000 |
| 2025-02-28 | 14.70 | $14.35 | 3400 |
| 2025-02-27 | 14.78 | $14.57 | 924 |
| 2025-02-26 | 14.82 | $14.62 | 905 |
| 2025-02-25 | 14.86 | $14.58 | 900 |
| 2025-02-24 | 14.92 | $14.76 | 3200 |
| 2025-02-21 | 14.95 | $14.76 | 1800 |
| 2025-02-20 | 14.98 | $15.12 | 1424 |
| 2025-02-19 | 14.94 | $14.77 | 3232 |
| 2025-02-18 | 14.97 | $14.99 | 634 |
| 2025-02-14 | 14.96 | $15.18 | 621 |
| 2025-02-13 | 14.90 | $15.21 | 100 |
| 2025-02-12 | 14.83 | $15.06 | 2689 |
| 2025-02-11 | 14.78 | $14.86 | 2700 |
| 2025-02-10 | 14.76 | $15.13 | 500 |
| 2025-02-07 | 14.68 | $15.08 | 1000 |
| 2025-02-06 | 14.61 | $15.04 | 12500 |
| 2025-02-05 | 14.52 | $14.76 | 100 |
| 2025-02-04 | 14.48 | $14.65 | 300 |
| 2025-02-03 | 14.46 | $14.38 | 6835 |
| 2025-01-31 | 14.50 | $14.45 | 300 |
| 2025-01-30 | 14.53 | $14.59 | 805 |
| 2025-01-29 | 14.53 | $14.48 | 300 |
| 2025-01-28 | 14.56 | $14.33 | 600 |
| 2025-01-27 | 14.62 | $14.57 | 4612 |
| 2025-01-24 | 14.64 | $14.90 | 700 |
| 2025-01-23 | 14.60 | $14.78 | 7724 |
| 2025-01-22 | 14.58 | $14.81 | 5214 |
| 2025-01-21 | 14.55 | $15.01 | 215 |
| 2025-01-17 | 14.47 | $14.98 | 2738 |
| 2025-01-16 | 14.39 | $14.80 | 700 |
| 2025-01-15 | 14.34 | $14.83 | 106 |
| 2025-01-14 | 14.27 | $14.67 | 518 |
| 2025-01-13 | 14.22 | $14.52 | 630 |
| 2025-01-10 | 14.21 | $14.36 | 600 |
| 2025-01-08 | 14.22 | $14.54 | 400 |
| 2025-01-07 | 14.21 | $14.55 | 518 |
| 2025-01-06 | 14.19 | $14.46 | 2839 |
| 2025-01-03 | 14.19 | $14.10 | 4300 |
| 2025-01-02 | 14.27 | $14.10 | 2700 |
| 2024-12-31 | 14.37 | $14.13 | 848 |
| 2024-12-30 | 14.47 | $14.31 | 1500 |
| 2024-12-27 | 14.56 | $14.54 | 303 |
| 2024-12-26 | 14.62 | $14.64 | 900 |
| 2024-12-24 | 14.67 | $14.59 | 900 |
| 2024-12-23 | 14.74 | $14.42 | 1600 |
| 2024-12-20 | 14.86 | $14.45 | 2640 |
| 2024-12-19 | 14.99 | $14.34 | 1900 |
| 2024-12-18 | 15.18 | $14.29 | 4000 |
| 2024-12-17 | 15.40 | $15.01 | 600 |
| 2024-12-16 | 15.51 | $15.01 | 4341 |
| 2024-12-13 | 15.64 | $15.25 | 343 |
| 2024-12-12 | 15.74 | $15.52 | 400 |
| 2024-12-11 | 15.80 | $15.73 | 727 |
| 2024-12-10 | 15.82 | $15.73 | 1100 |
| 2024-12-09 | 15.85 | $16.29 | 15100 |
| 2024-12-06 | 15.77 | $15.62 | 100 |
| 2024-12-05 | 15.81 | $15.67 | 411 |
| 2024-12-04 | 15.85 | $15.75 | 24700 |
| 2024-12-03 | 15.89 | $16.02 | 1023 |
| 2024-12-02 | 15.87 | $15.88 | 1500 |
| 2024-11-29 | 15.88 | $15.81 | 5400 |
| 2024-11-27 | 15.90 | $15.70 | 109 |
| 2024-11-26 | 15.95 | $15.42 | 327 |
| 2024-11-25 | 16.07 | $15.73 | 332 |
| 2024-11-22 | 16.15 | $15.76 | 600 |
| 2024-11-21 | 16.23 | $15.98 | 308 |
| 2024-11-20 | 16.27 | $15.95 | 100 |
| 2024-11-19 | 16.33 | $16.04 | 2700 |
| 2024-11-18 | 16.38 | $15.84 | 545 |
| 2024-11-15 | 16.48 | $15.64 | 2638 |
| 2024-11-14 | 16.64 | $15.80 | 1125 |
| 2024-11-13 | 16.79 | $16.20 | 1307 |
| 2024-11-12 | 16.87 | $16.29 | 1000 |
| 2024-11-11 | 16.94 | $16.73 | 1016 |
| 2024-11-08 | 16.94 | $16.52 | 2800 |
| 2024-11-07 | 16.97 | $17.50 | 5224 |
| 2024-11-06 | 16.79 | $16.73 | 7500 |
| 2024-11-05 | 16.75 | $17.14 | 104 |
| 2024-11-04 | 16.62 | $16.53 | 900 |
| 2024-11-01 | 16.59 | $16.45 | 900 |
| 2024-10-31 | 16.56 | $16.14 | 2200 |
| 2024-10-30 | 16.60 | $16.30 | 622 |
| 2024-10-29 | 16.60 | $16.57 | 1100 |
| 2024-10-28 | 16.55 | $16.68 | 1200 |
| 2024-10-25 | 16.46 | $16.47 | 332 |
| 2024-10-24 | 16.40 | $16.14 | 800 |
| 2024-10-23 | 16.39 | $15.99 | 535 |
| 2024-10-22 | 16.42 | $16.32 | 11800 |
| 2024-10-21 | 16.37 | $16.13 | 2718 |
| 2024-10-18 | 16.35 | $16.10 | 1100 |
| 2024-10-17 | 16.33 | $15.55 | 1140 |
| 2024-10-16 | 16.43 | $15.80 | 4400 |
| 2024-10-15 | 16.47 | $15.60 | 27400 |
| 2024-10-14 | 16.57 | $16.18 | 1148 |
| 2024-10-11 | 16.55 | $16.25 | 1700 |
| 2024-10-10 | 16.51 | $16.31 | 1800 |
| 2024-10-09 | 16.45 | $16.14 | 345 |
| 2024-10-08 | 16.40 | $16.43 | 4807 |
| 2024-10-07 | 16.29 | $17.45 | 8619 |
| 2024-10-04 | 15.93 | $16.86 | 1140 |
| 2024-10-03 | 15.63 | $16.29 | 2000 |
| 2024-10-02 | 15.41 | $16.69 | 8800 |
| 2024-10-01 | 15.05 | $16.26 | 2500 |
| 2024-09-30 | 14.73 | $15.93 | 5200 |
| 2024-09-27 | 14.43 | $15.60 | 7100 |
| 2024-09-26 | 14.14 | $15.51 | 1900 |
| 2024-09-25 | 13.82 | $14.53 | 1209 |
| 2024-09-24 | 13.66 | $14.90 | 4614 |
| 2024-09-23 | 13.39 | $13.94 | 524 |
| 2024-09-20 | 13.29 | $13.70 | 2749 |
| 2024-09-19 | 13.22 | $13.93 | 3431 |
| 2024-09-18 | 13.09 | $13.41 | 627 |
| 2024-09-17 | 13.04 | $13.49 | 946 |
| 2024-09-16 | 12.98 | $13.36 | 500 |
| 2024-09-13 | 12.94 | $13.30 | 400 |
| 2024-09-12 | 12.90 | $13.12 | 1901 |
| 2024-09-11 | 12.90 | $13.01 | 200 |
| 2024-09-10 | 12.92 | $12.51 | 1700 |
| 2024-09-09 | 13.06 | $12.69 | 1912 |
| 2024-09-06 | 13.18 | $12.52 | 8400 |
| 2024-09-05 | 13.36 | $13.04 | 4218 |
| 2024-09-04 | 13.46 | $12.97 | 3103 |
| 2024-09-03 | 13.59 | $13.04 | 5930 |
| 2024-08-30 | 13.73 | $13.75 | 31830 |
| 2024-08-29 | 13.74 | $13.91 | 125 |
| 2024-08-28 | 13.72 | $13.71 | 343 |
| 2024-08-27 | 13.74 | $14.12 | 100 |
| 2024-08-26 | 13.68 | $14.17 | 145 |
| 2024-08-23 | 13.60 | $14.03 | 100 |
| 2024-08-22 | 13.54 | $13.71 | 300 |
| 2024-08-21 | 13.54 | $14.17 | 100 |
| 2024-08-20 | 13.44 | $13.89 | 705 |
| 2024-08-19 | 13.39 | $13.96 | 1400 |
| 2024-08-16 | 13.31 | $13.67 | 100 |
| 2024-08-15 | 13.29 | $13.69 | 500 |
| 2024-08-14 | 13.26 | $13.29 | 2200 |
| 2024-08-13 | 13.32 | $13.47 | 400 |
| 2024-08-12 | 13.35 | $13.36 | 200 |
| 2024-08-09 | 13.41 | $13.44 | 119 |
| 2024-08-08 | 13.47 | $13.35 | 516 |
| 2024-08-07 | 13.56 | $13.13 | 1200 |
| 2024-08-06 | 13.71 | $13.32 | 546 |
| 2024-08-05 | 13.85 | $13.30 | 1049 |
| 2024-08-02 | 14.02 | $13.80 | 2328 |
| 2024-08-01 | 14.11 | $14.05 | 1600 |
| 2024-07-31 | 14.17 | $14.46 | 500 |
| 2024-07-30 | 14.15 | $13.93 | 112 |
| 2024-07-29 | 14.25 | $14.08 | 1200 |
| 2024-07-26 | 14.33 | $14.38 | 1100 |
| 2024-07-25 | 14.36 | $14.12 | 209 |
| 2024-07-24 | 14.46 | $14.09 | 1014 |
| 2024-07-23 | 14.58 | $14.14 | 2000 |
| 2024-07-22 | 14.71 | $14.39 | 1100 |
| 2024-07-19 | 14.81 | $14.49 | 232 |
| 2024-07-18 | 14.90 | $14.48 | 5436 |
| 2024-07-17 | 15.02 | $14.96 | 600 |
| 2024-07-16 | 15.05 | $15.22 | 500 |
| 2024-07-15 | 15.04 | $15.16 | 3048 |
| 2024-07-12 | 15.03 | $15.46 | 4700 |
| 2024-07-11 | 14.97 | $15.46 | 800 |
| 2024-07-10 | 14.89 | $15.22 | 500 |
| 2024-07-09 | 14.85 | $15.08 | 3845 |
| 2024-07-08 | 14.84 | $15.11 | 828 |
| 2024-07-05 | 14.83 | $15.39 | 400 |
| 2024-07-03 | 14.75 | $15.22 | 1100 |
| 2024-07-02 | 14.70 | $14.69 | 1000 |
| 2024-07-01 | 14.76 | $14.87 | 226 |
| 2024-06-28 | 14.79 | $14.80 | 19205 |
| 2024-06-27 | 14.84 | $14.77 | 9300 |
| 2024-06-26 | 14.91 | $15.13 | 948 |
| 2024-06-25 | 14.92 | $14.80 | 4100 |
| 2024-06-24 | 15.00 | $15.11 | 3200 |
| 2024-06-21 | 15.03 | $14.85 | 1147 |
| 2024-06-20 | 15.12 | $15.03 | 3714 |
| 2024-06-18 | 15.20 | $14.99 | 1392 |
| 2024-06-17 | 15.30 | $14.81 | 3100 |
| 2024-06-14 | 15.45 | $14.84 | 3232 |
| 2024-06-13 | 15.63 | $14.93 | 900 |
| 2024-06-12 | 15.81 | $15.42 | 1600 |
| 2024-06-11 | 15.93 | $15.24 | 321 |
| 2024-06-10 | 16.10 | $15.62 | 400 |
| 2024-06-07 | 16.22 | $15.40 | 3311 |
| 2024-06-06 | 16.41 | $15.94 | 2031 |
| 2024-06-05 | 16.51 | $15.82 | 500 |
| 2024-06-04 | 16.65 | $15.79 | 4100 |
| 2024-06-03 | 16.83 | $16.16 | 200 |
| 2024-05-31 | 16.95 | $16.39 | 2900 |
| 2024-05-30 | 17.05 | $16.40 | 735 |
| 2024-05-29 | 17.15 | $16.60 | 2300 |
| 2024-05-28 | 17.23 | $16.86 | 532 |
| 2024-05-24 | 17.26 | $16.76 | 800 |
| 2024-05-23 | 17.32 | $16.51 | 10331 |
| 2024-05-22 | 17.44 | $16.93 | 3300 |
| 2024-05-21 | 17.48 | $17.65 | 1600 |
| 2024-05-20 | 17.38 | $17.79 | 2545 |
| 2024-05-17 | 17.23 | $17.67 | 8200 |
| 2024-05-16 | 17.08 | $17.10 | 1000 |
| 2024-05-15 | 17.01 | $17.04 | 4314 |
| 2024-05-14 | 16.95 | $17.18 | 650 |
| 2024-05-13 | 16.85 | $16.90 | 200 |
| 2024-05-10 | 16.78 | $16.87 | 420 |
| 2024-05-09 | 16.71 | $17.00 | 500 |
| 2024-05-08 | 16.60 | $16.47 | 2016 |
| 2024-05-07 | 16.57 | $16.84 | 600 |
| 2024-05-06 | 16.47 | $16.76 | 533 |
| 2024-05-03 | 16.36 | $16.66 | 1400 |
| 2024-05-02 | 16.25 | $16.36 | 1630 |
| 2024-05-01 | 16.18 | $16.14 | 800 |
| 2024-04-30 | 16.15 | $16.05 | 1209 |
| 2024-04-29 | 16.14 | $16.68 | 1536 |
| 2024-04-26 | 15.98 | $16.05 | 128 |
| 2024-04-25 | 15.93 | $15.71 | 100 |
| 2024-04-24 | 15.94 | $15.39 | 100 |
| 2024-04-23 | 16.02 | $15.36 | 1646 |
| 2024-04-22 | 16.12 | $15.65 | 1100 |
| 2024-04-19 | 16.16 | $15.89 | 113 |
| 2024-04-18 | 16.17 | $15.92 | 200 |
| 2024-04-17 | 16.16 | $15.90 | 100 |
| 2024-04-16 | 16.15 | $15.45 | 1707 |
| 2024-04-15 | 16.24 | $15.99 | 4300 |
| 2024-04-12 | 16.22 | $16.02 | 2938 |
| 2024-04-11 | 16.18 | $16.33 | 1000 |
| 2024-04-10 | 16.08 | $16.13 | 3620 |
| 2024-04-09 | 15.99 | $16.67 | 3325 |
| 2024-04-08 | 15.77 | $16.23 | 339 |
| 2024-04-05 | 15.61 | $15.93 | 2200 |
| 2024-04-04 | 15.48 | $15.88 | 1147 |
| 2024-04-03 | 15.34 | $15.84 | 5400 |
| 2024-04-02 | 15.18 | $15.54 | 1409 |
| 2024-04-01 | 15.05 | $15.26 | 1600 |
| 2024-03-28 | 14.96 | $15.03 | 3400 |
| 2024-03-27 | 14.91 | $14.67 | 600 |
| 2024-03-26 | 14.91 | $14.64 | 400 |
| 2024-03-25 | 14.93 | $14.72 | 900 |
| 2024-03-22 | 14.93 | $14.90 | 707 |
| 2024-03-21 | 14.88 | $15.06 | 4000 |
| 2024-03-20 | 14.79 | $15.13 | 6637 |
| 2024-03-19 | 14.68 | $14.81 | 1400 |
| 2024-03-18 | 14.60 | $14.88 | 2500 |
| 2024-03-15 | 14.50 | $15.06 | 4549 |
| 2024-03-14 | 14.35 | $14.71 | 2018 |
| 2024-03-13 | 14.24 | $14.90 | 4011 |
| 2024-03-12 | 14.07 | $14.36 | 438 |
| 2024-03-11 | 13.99 | $14.50 | 3736 |
| 2024-03-08 | 13.86 | $14.23 | 2100 |
| 2024-03-07 | 13.77 | $14.28 | 2817 |
| 2024-03-06 | 13.66 | $13.90 | 5400 |
| 2024-03-05 | 13.60 | $13.52 | 22500 |
| 2024-03-04 | 13.62 | $13.92 | 6000 |
| 2024-03-01 | 13.56 | $14.03 | 1633 |
| 2024-02-29 | 13.46 | $13.92 | 45600 |
| 2024-02-28 | 13.37 | $13.51 | 1700 |
| 2024-02-27 | 13.35 | $13.70 | 3412 |
| 2024-02-26 | 13.29 | $13.45 | 30904 |
| 2024-02-23 | 13.27 | $13.56 | 1617 |
| 2024-02-22 | 13.23 | $13.52 | 6900 |
| 2024-02-21 | 13.20 | $13.42 | 2442 |
| 2024-02-20 | 13.17 | $13.34 | 1600 |
| 2024-02-16 | 13.17 | $13.80 | 43000 |
| 2024-02-15 | 13.07 | $13.43 | 300 |
| 2024-02-14 | 13.03 | $13.17 | 243 |
| 2024-02-13 | 13.04 | $12.97 | 3800 |
| 2024-02-12 | 13.09 | $13.41 | 2921 |
| 2024-02-09 | 13.07 | $13.13 | 946 |
| 2024-02-08 | 13.10 | $13.29 | 230 |
| 2024-02-07 | 13.11 | $13.30 | 300 |
| 2024-02-06 | 13.12 | $13.20 | 200 |
| 2024-02-05 | 13.15 | $12.61 | 8731 |
| 2024-02-02 | 13.32 | $12.99 | 813 |
| 2024-02-01 | 13.43 | $13.34 | 223 |
| 2024-01-31 | 13.49 | $13.32 | 432 |
| 2024-01-30 | 13.57 | $13.58 | 825 |
| 2024-01-29 | 13.61 | $13.69 | 2154 |
| 2024-01-26 | 13.63 | $13.79 | 1000 |
| 2024-01-25 | 13.64 | $13.69 | 1843 |
| 2024-01-24 | 13.67 | $13.76 | 645 |
| 2024-01-23 | 13.69 | $13.39 | 500 |
| 2024-01-22 | 13.80 | $13.09 | 519 |
| 2024-01-19 | 13.98 | $13.46 | 1000 |
| 2024-01-18 | 14.13 | $13.44 | 3118 |
| 2024-01-17 | 14.30 | $13.44 | 2000 |
| 2024-01-16 | 14.50 | $13.84 | 2700 |
| 2024-01-12 | 14.64 | $14.29 | 600 |
| 2024-01-11 | 14.72 | $14.33 | 1438 |
| 2024-01-10 | 14.80 | $14.22 | 916 |
| 2024-01-09 | 14.92 | $14.47 | 1212 |
| 2024-01-08 | 15.00 | $14.75 | 1041 |
| 2024-01-05 | 15.04 | $14.70 | 2002 |
| 2024-01-04 | 15.09 | $14.70 | 544 |
| 2024-01-03 | 15.14 | $14.82 | 1530 |
| 2024-01-02 | 15.18 | $15.19 | 900 |
| 2023-12-29 | 15.15 | $15.38 | 500 |
| 2023-12-28 | 15.07 | $15.42 | 3017 |
| 2023-12-27 | 14.96 | $15.51 | 424 |
| 2023-12-26 | 14.82 | $15.27 | 937 |
| 2023-12-22 | 14.71 | $15.27 | 3100 |
| 2023-12-21 | 14.58 | $15.00 | 1842 |
| 2023-12-20 | 14.48 | $14.70 | 1800 |
| 2023-12-19 | 14.43 | $15.09 | 600 |
| 2023-12-18 | 14.29 | $14.78 | 900 |
| 2023-12-15 | 14.19 | $14.78 | 1200 |
| 2023-12-14 | 14.08 | $14.77 | 900 |
| 2023-12-13 | 13.96 | $14.12 | 3200 |
| 2023-12-12 | 13.95 | $13.81 | 800 |
| 2023-12-11 | 14.00 | $14.01 | 1924 |
| 2023-12-08 | 14.03 | $14.08 | 3600 |
| 2023-12-07 | 14.04 | $14.21 | 800 |
| 2023-12-06 | 14.03 | $13.97 | 5511 |
| 2023-12-05 | 14.08 | $13.68 | 1700 |
| 2023-12-04 | 14.19 | $14.06 | 1342 |
| 2023-12-01 | 14.24 | $14.57 | 6100 |
| 2023-11-30 | 14.19 | $14.10 | 314 |
| 2023-11-29 | 14.23 | $14.26 | 408 |
| 2023-11-28 | 14.25 | $14.30 | 782 |
| 2023-11-27 | 14.27 | $14.18 | 1311 |
| 2023-11-24 | 14.31 | $14.50 | 2447 |
| 2023-11-22 | 14.30 | $14.40 | 2800 |
| 2023-11-21 | 14.30 | $14.61 | 10200 |
| 2023-11-20 | 14.27 | $14.71 | 1311 |
| 2023-11-17 | 14.20 | $14.62 | 1500 |
| 2023-11-16 | 14.15 | $14.32 | 500 |
| 2023-11-15 | 14.16 | $14.78 | 1315 |
| 2023-11-14 | 14.07 | $14.58 | 1947 |
| 2023-11-13 | 14.01 | $14.05 | 533 |
| 2023-11-10 | 14.06 | $13.92 | 1639 |
| 2023-11-09 | 14.14 | $14.10 | 600 |
| 2023-11-08 | 14.20 | $14.21 | 3800 |
| 2023-11-07 | 14.26 | $14.40 | 100 |
| 2023-11-06 | 14.28 | $14.61 | 934 |
| 2023-11-03 | 14.27 | $14.71 | 1700 |
| 2023-11-02 | 14.23 | $14.32 | 5508 |
| 2023-11-01 | 14.28 | $14.18 | 5830 |
| 2023-10-31 | 14.36 | $14.24 | 4328 |
| 2023-10-30 | 14.45 | $14.44 | 1400 |
| 2023-10-27 | 14.52 | $14.47 | 77100 |
| 2023-10-26 | 14.59 | $14.55 | 300 |
| 2023-10-25 | 14.66 | $14.43 | 1300 |
| 2023-10-24 | 14.77 | $14.69 | 1000 |
| 2023-10-23 | 14.85 | $14.31 | 1044 |
| 2023-10-20 | 15.02 | $14.63 | 848 |
| 2023-10-19 | 15.16 | $14.82 | 1200 |
| 2023-10-18 | 15.28 | $15.16 | 2400 |
| 2023-10-17 | 15.34 | $15.67 | 821 |
| 2023-10-16 | 15.32 | $15.79 | 10800 |
| 2023-10-13 | 15.26 | $15.53 | 3000 |
| 2023-10-12 | 15.26 | $15.60 | 1600 |
| 2023-10-11 | 15.24 | $15.61 | 4102 |
| 2023-10-10 | 15.22 | $15.73 | 4400 |
| 2023-10-09 | 15.17 | $15.32 | 2949 |
| 2023-10-06 | 15.21 | $15.19 | 3919 |
| 2023-10-05 | 15.29 | $14.81 | 5400 |
| 2023-10-04 | 15.45 | $14.99 | 4000 |
| 2023-10-03 | 15.62 | $15.12 | 5300 |
| 2023-10-02 | 15.78 | $15.61 | 8100 |
| 2023-09-29 | 15.87 | $16.04 | 228 |
| 2023-09-28 | 15.88 | $16.01 | 349 |
| 2023-09-27 | 15.91 | $15.60 | 1000 |
| 2023-09-26 | 16.03 | $15.71 | 632 |
| 2023-09-25 | 16.15 | $15.90 | 900 |
| 2023-09-22 | 16.25 | $16.07 | 3000 |
| 2023-09-21 | 16.33 | $15.95 | 1801 |
| 2023-09-20 | 16.46 | $16.40 | 636 |
| 2023-09-19 | 16.51 | $16.47 | 3300 |
| 2023-09-18 | 16.55 | $16.79 | 1800 |
| 2023-09-15 | 16.54 | $16.92 | 100 |
| 2023-09-14 | 16.50 | $16.93 | 1400 |
| 2023-09-13 | 16.45 | $16.50 | 1707 |
| 2023-09-12 | 16.49 | $16.57 | 1235 |
| 2023-09-11 | 16.52 | $16.81 | 1401 |
| 2023-09-08 | 16.52 | $16.40 | 301 |
| 2023-09-07 | 16.59 | $16.48 | 1300 |
| 2023-09-06 | 16.67 | $16.82 | 1100 |
| 2023-09-05 | 16.69 | $17.02 | 6900 |
| 2023-09-01 | 16.67 | $17.07 | 5619 |
| 2023-08-31 | 16.65 | $17.01 | 261500 |
| 2023-08-30 | 16.63 | $16.97 | 323 |
| 2023-08-29 | 16.62 | $17.15 | 724 |
| 2023-08-28 | 16.58 | $16.71 | 23227 |
| 2023-08-25 | 16.63 | $16.58 | 1400 |
| 2023-08-24 | 16.72 | $16.50 | 1300 |
| 2023-08-23 | 16.84 | $16.83 | 136 |
| 2023-08-22 | 16.91 | $16.65 | 500 |
| 2023-08-21 | 17.04 | $16.66 | 2500 |
| 2023-08-18 | 17.19 | $16.58 | 700 |
| 2023-08-17 | 17.38 | $16.67 | 836 |
| 2023-08-16 | 17.59 | $16.74 | 1426 |
| 2023-08-15 | 17.83 | $16.87 | 1235 |
| 2023-08-14 | 18.07 | $17.48 | 1431 |
| 2023-08-11 | 18.22 | $17.66 | 900 |
| 2023-08-10 | 18.37 | $18.08 | 100 |
| 2023-08-09 | 18.44 | $18.02 | 1506 |
| 2023-08-08 | 18.55 | $18.05 | 212 |
| 2023-08-07 | 18.67 | $18.45 | 700 |
| 2023-08-04 | 18.72 | $18.35 | 449 |
| 2023-08-03 | 18.80 | $18.35 | 1800 |
| 2023-08-02 | 18.89 | $18.41 | 1315 |
| 2023-08-01 | 18.98 | $18.79 | 2032 |
| 2023-07-31 | 19.01 | $19.16 | 130 |
| 2023-07-28 | 18.97 | $19.13 | 2100 |
| 2023-07-27 | 18.92 | $18.70 | 113 |
| 2023-07-26 | 18.96 | $19.09 | 500 |
| 2023-07-25 | 18.91 | $19.24 | 200 |
| 2023-07-24 | 18.83 | $18.67 | 809 |
| 2023-07-21 | 18.86 | $18.53 | 1800 |
| 2023-07-20 | 18.92 | $18.93 | 1300 |
| 2023-07-19 | 18.91 | $18.90 | 900 |
| 2023-07-18 | 18.89 | $19.18 | 2922 |
| 2023-07-17 | 18.82 | $18.96 | 1739 |
| 2023-07-14 | 18.78 | $19.17 | 700 |
| 2023-07-13 | 18.69 | $19.64 | 833 |
| 2023-07-12 | 18.49 | $19.24 | 341 |
| 2023-07-11 | 18.34 | $18.66 | 600 |
| 2023-07-10 | 18.28 | $18.53 | 3141 |
| 2023-07-07 | 18.25 | $18.34 | 700 |
| 2023-07-06 | 18.25 | $17.97 | 1100 |
| 2023-07-05 | 18.33 | $18.64 | 818 |
| 2023-07-03 | 18.29 | $18.41 | 900 |
| 2023-06-30 | 18.28 | $18.26 | 2300 |
| 2023-06-29 | 18.31 | $17.82 | 1000 |
| 2023-06-28 | 18.44 | $18.13 | 532 |
| 2023-06-27 | 18.52 | $18.31 | 300 |
| 2023-06-26 | 18.58 | $18.17 | 300 |
| 2023-06-23 | 18.68 | $18.05 | 2700 |
| 2023-06-22 | 18.82 | $18.61 | 1318 |
| 2023-06-21 | 18.87 | $18.78 | 200 |
| 2023-06-20 | 18.89 | $18.86 | 746 |
| 2023-06-16 | 18.89 | $19.48 | 800 |
| 2023-06-15 | 18.76 | $19.46 | 1300 |
| 2023-06-14 | 18.62 | $19.23 | 1500 |
| 2023-06-13 | 18.50 | $18.90 | 4400 |
| 2023-06-12 | 18.43 | $18.60 | 900 |
| 2023-06-09 | 18.42 | $18.66 | 400 |
| 2023-06-08 | 18.40 | $18.76 | 1119 |
| 2023-06-07 | 18.35 | $18.61 | 2300 |
| 2023-06-06 | 18.32 | $18.67 | 247 |
| 2023-06-05 | 18.28 | $18.53 | 2600 |
| 2023-06-02 | 18.27 | $18.78 | 2800 |
| 2023-06-01 | 18.20 | $18.01 | 623 |
| 2023-05-31 | 18.29 | $17.82 | 1019 |
| 2023-05-30 | 18.43 | $18.05 | 1729 |
| 2023-05-26 | 18.55 | $18.30 | 500 |
| 2023-05-25 | 18.63 | $18.02 | 1200 |
| 2023-05-24 | 18.79 | $18.20 | 800 |
| 2023-05-23 | 18.94 | $18.60 | 800 |
| 2023-05-22 | 19.03 | $18.79 | 500 |
| 2023-05-19 | 19.10 | $19.00 | 5000 |
| 2023-05-18 | 19.13 | $18.92 | 900 |
| 2023-05-17 | 19.19 | $19.24 | 2200 |
| 2023-05-16 | 19.19 | $18.99 | 1113 |
| 2023-05-15 | 19.24 | $19.39 | 1800 |
| 2023-05-12 | 19.21 | $18.93 | 600 |
| 2023-05-11 | 19.28 | $19.08 | 348 |
| 2023-05-10 | 19.33 | $19.62 | 1700 |
| 2023-05-09 | 19.27 | $19.59 | 703 |
| 2023-05-08 | 19.21 | $19.80 | 438 |
| 2023-05-05 | 19.09 | $19.45 | 1044 |
| 2023-05-04 | 19.03 | $18.88 | 921 |
| 2023-05-03 | 19.09 | $18.95 | 1224 |
| 2023-05-02 | 19.13 | $18.73 | 1014 |
| 2023-05-01 | 19.24 | $19.10 | 1227 |
| 2023-04-28 | 19.28 | $19.13 | 1300 |
| 2023-04-27 | 19.32 | $19.05 | 1102 |
| 2023-04-26 | 19.39 | $18.75 | 2000 |
| 2023-04-25 | 19.53 | $18.55 | 931 |
| 2023-04-24 | 19.73 | $19.35 | 600 |
| 2023-04-21 | 19.80 | $19.45 | 5100 |
| 2023-04-20 | 19.86 | $19.91 | 3900 |
| 2023-04-19 | 19.83 | $20.43 | 1520 |
| 2023-04-18 | 19.69 | $20.64 | 2300 |
| 2023-04-17 | 19.48 | $20.18 | 1200 |
| 2023-04-14 | 19.33 | $20.16 | 1200 |
| 2023-04-13 | 19.16 | $20.09 | 1649 |
| 2023-04-12 | 18.98 | $19.38 | 700 |
| 2023-04-11 | 18.92 | $19.46 | 1901 |
| 2023-04-10 | 18.84 | $18.95 | 6100 |
| 2023-04-06 | 18.85 | $18.95 | 546 |
| 2023-04-05 | 18.87 | $18.98 | 800 |
| 2023-04-04 | 18.89 | $19.26 | 2025 |
| 2023-04-03 | 18.85 | $19.64 | 1043 |
| 2023-03-31 | 18.72 | $19.44 | 648 |
| 2023-03-30 | 18.63 | $19.41 | 200 |
| 2023-03-29 | 18.52 | $19.25 | 5300 |
| 2023-03-28 | 18.44 | $19.08 | 300 |
| 2023-03-27 | 18.38 | $18.75 | 1800 |
| 2023-03-24 | 18.39 | $18.71 | 2100 |
| 2023-03-23 | 18.41 | $18.72 | 1112 |
| 2023-03-22 | 18.43 | $18.72 | 700 |
| 2023-03-21 | 18.47 | $18.86 | 1931 |
| 2023-03-20 | 18.49 | $18.45 | 605 |
| 2023-03-17 | 18.60 | $18.15 | 3810 |
| 2023-03-16 | 18.79 | $18.11 | 2200 |
| 2023-03-15 | 19.04 | $18.12 | 2146 |
| 2023-03-14 | 19.32 | $19.04 | 400 |
| 2023-03-13 | 19.46 | $18.99 | 800 |
| 2023-03-10 | 19.63 | $18.92 | 4933 |
| 2023-03-09 | 19.86 | $19.19 | 2000 |
| 2023-03-08 | 20.06 | $19.79 | 35700 |
| 2023-03-07 | 20.17 | $19.52 | 2103 |
| 2023-03-06 | 20.36 | $20.30 | 2200 |
| 2023-03-03 | 20.43 | $20.78 | 1248 |
| 2023-03-02 | 20.40 | $20.31 | 1000 |
| 2023-03-01 | 20.46 | $20.80 | 1113 |
| 2023-02-28 | 20.44 | $20.21 | 3400 |
| 2023-02-27 | 20.54 | $20.07 | 2229 |
| 2023-02-24 | 20.69 | $19.79 | 2500 |
| 2023-02-23 | 20.93 | $20.24 | 8039 |
| 2023-02-22 | 21.11 | $20.23 | 1642 |
| 2023-02-21 | 21.32 | $20.51 | 6244 |
| 2023-02-17 | 21.51 | $20.61 | 1600 |
| 2023-02-16 | 21.71 | $21.08 | 3900 |
| 2023-02-15 | 21.84 | $21.16 | 1212 |
| 2023-02-14 | 21.97 | $21.47 | 600 |
| 2023-02-13 | 22.06 | $21.44 | 621 |
| 2023-02-10 | 22.17 | $21.10 | 1300 |
| 2023-02-09 | 22.36 | $21.65 | 2100 |
| 2023-02-08 | 22.47 | $21.64 | 1507 |
| 2023-02-07 | 22.60 | $21.97 | 2000 |
| 2023-02-06 | 22.68 | $21.68 | 32013 |
| 2023-02-03 | 22.82 | $22.10 | 5900 |
| 2023-02-02 | 22.90 | $22.68 | 6236 |
| 2023-02-01 | 22.86 | $23.03 | 4223 |
| 2023-01-31 | 22.74 | $22.55 | 1432 |
| 2023-01-30 | 22.70 | $22.50 | 4022 |
| 2023-01-27 | 22.65 | $22.90 | 3425 |
| 2023-01-26 | 22.51 | $23.02 | 3600 |
| 2023-01-25 | 22.32 | $22.88 | 9500 |
| 2023-01-24 | 22.12 | $22.58 | 2600 |
| 2023-01-23 | 21.95 | $22.48 | 3411 |
| 2023-01-20 | 21.77 | $22.52 | 48800 |
| 2023-01-19 | 21.55 | $21.67 | 1648 |
| 2023-01-18 | 21.48 | $21.79 | 2000 |
| 2023-01-17 | 21.36 | $21.69 | 14500 |
| 2023-01-13 | 21.24 | $22.15 | 1400 |
| 2023-01-12 | 21.00 | $22.26 | 6500 |
| 2023-01-11 | 20.70 | $21.60 | 921 |
| 2023-01-10 | 20.48 | $21.26 | 500 |
| 2023-01-09 | 20.31 | $21.31 | 1900 |
| 2023-01-06 | 20.09 | $20.99 | 100 |
| 2023-01-05 | 19.91 | $19.99 | 547 |
| 2023-01-04 | 19.91 | $19.92 | 1600 |
| 2023-01-03 | 19.93 | $19.75 | 2434 |
| 2022-12-30 | 19.99 | $19.49 | 1000 |
| 2022-12-29 | 20.11 | $19.86 | 9000 |
| 2022-12-28 | 20.17 | $19.74 | 1900 |
| 2022-12-27 | 20.27 | $20.07 | 7410 |
| 2022-12-23 | 20.32 | $19.85 | 100 |
| 2022-12-22 | 20.42 | $19.59 | 317 |
| 2022-12-21 | 20.59 | $20.26 | 2600 |
| 2022-12-20 | 20.65 | $19.98 | 826 |
| 2022-12-19 | 20.77 | $19.87 | 100 |
| 2022-12-16 | 20.93 | $20.08 | 3323 |
| 2022-12-15 | 21.08 | $20.28 | 1826 |
| 2022-12-14 | 21.20 | $20.91 | 2543 |
| 2022-12-13 | 21.21 | $21.09 | 4807 |
| 2022-12-12 | 21.18 | $20.84 | 442 |
| 2022-12-09 | 21.20 | $20.99 | 2400 |
| 2022-12-08 | 21.18 | $21.06 | 1010 |
| 2022-12-07 | 21.14 | $21.03 | 4700 |
| 2022-12-06 | 21.10 | $20.87 | 31236 |
| 2022-12-05 | 21.08 | $20.97 | 2624 |
| 2022-12-02 | 21.04 | $21.40 | 125 |
| 2022-12-01 | 20.89 | $21.15 | 1225 |
| 2022-11-30 | 20.77 | $21.19 | 1006 |
| 2022-11-29 | 20.62 | $20.36 | 1104 |
| 2022-11-28 | 20.62 | $19.88 | 3741 |
| 2022-11-25 | 20.71 | $20.27 | 1741 |
| 2022-11-23 | 20.74 | $20.82 | 220 |
| 2022-11-22 | 20.65 | $20.45 | 600 |
| 2022-11-21 | 20.61 | $20.10 | 1446 |
| 2022-11-18 | 20.65 | $20.20 | 100 |
| 2022-11-17 | 20.66 | $20.29 | 700 |
| 2022-11-16 | 20.65 | $20.78 | 542 |
| 2022-11-15 | 20.54 | $21.12 | 518 |
| 2022-11-14 | 20.32 | $21.26 | 1307 |
| 2022-11-11 | 20.04 | $21.70 | 1639 |
| 2022-11-10 | 19.62 | $21.10 | 711 |
| 2022-11-09 | 19.26 | $19.81 | 4300 |
| 2022-11-08 | 19.11 | $20.42 | 1406 |
| 2022-11-07 | 18.80 | $20.02 | 639 |
| 2022-11-04 | 18.52 | $20.09 | 4900 |
| 2022-11-03 | 18.19 | $18.36 | 6700 |
| 2022-11-02 | 18.17 | $18.30 | 1400 |
| 2022-11-01 | 18.16 | $18.70 | 3600 |
| 2022-10-31 | 18.06 | $17.97 | 5011 |
| 2022-10-28 | 18.11 | $18.31 | 1512 |
| 2022-10-27 | 18.09 | $18.68 | 1000 |
| 2022-10-26 | 17.99 | $18.80 | 1800 |
| 2022-10-25 | 17.85 | $18.31 | 900 |
| 2022-10-24 | 17.79 | $18.02 | 1436 |
| 2022-10-21 | 17.79 | $18.43 | 600 |
| 2022-10-20 | 17.70 | $17.76 | 1127 |
| 2022-10-19 | 17.75 | $17.79 | 700 |
| 2022-10-18 | 17.79 | $17.96 | 800 |
| 2022-10-17 | 17.81 | $18.07 | 1227 |
| 2022-10-14 | 17.82 | $17.47 | 1200 |
| 2022-10-13 | 17.95 | $18.08 | 1244 |
| 2022-10-12 | 17.98 | $17.77 | 600 |
| 2022-10-11 | 18.09 | $17.93 | 1100 |
| 2022-10-10 | 18.18 | $18.03 | 2409 |
| 2022-10-07 | 18.26 | $18.27 | 200 |
| 2022-10-06 | 18.31 | $18.68 | 731 |
| 2022-10-05 | 18.29 | $18.95 | 600 |
| 2022-10-04 | 18.20 | $19.07 | 1200 |
| 2022-10-03 | 18.09 | $18.27 | 514 |
| 2022-09-30 | 18.12 | $17.75 | 1209 |
| 2022-09-29 | 18.28 | $17.94 | 900 |
| 2022-09-28 | 18.42 | $18.03 | 2000 |
| 2022-09-27 | 18.57 | $17.72 | 2325 |
| 2022-09-26 | 18.81 | $17.54 | 2026 |
| 2022-09-23 | 19.13 | $17.98 | 2013 |
| 2022-09-22 | 19.42 | $19.00 | 1700 |
| 2022-09-21 | 19.53 | $19.18 | 124 |
| 2022-09-20 | 19.63 | $19.35 | 244 |
| 2022-09-19 | 19.70 | $19.50 | 1000 |
| 2022-09-16 | 19.76 | $19.24 | 1100 |
| 2022-09-15 | 19.89 | $19.61 | 1341 |
| 2022-09-14 | 19.95 | $20.14 | 300 |
| 2022-09-13 | 19.92 | $20.10 | 500 |
| 2022-09-12 | 19.89 | $20.69 | 1140 |
| 2022-09-09 | 19.73 | $20.56 | 635 |
| 2022-09-08 | 19.57 | $19.70 | 343 |
| 2022-09-07 | 19.57 | $19.49 | 400 |
| 2022-09-06 | 19.62 | $19.11 | 1719 |
| 2022-09-02 | 19.76 | $18.80 | 300 |
| 2022-09-01 | 19.98 | $18.85 | 2400 |
| 2022-08-31 | 20.23 | $19.47 | 929 |
| 2022-08-30 | 20.39 | $19.63 | 1522 |
| 2022-08-29 | 20.54 | $20.31 | 803 |
| 2022-08-26 | 20.56 | $20.43 | 4243 |
| 2022-08-25 | 20.57 | $20.85 | 1500 |
| 2022-08-24 | 20.49 | $20.49 | 811 |
| 2022-08-23 | 20.47 | $20.47 | 536 |
| 2022-08-22 | 20.45 | $20.00 | 622 |
| 2022-08-19 | 20.53 | $20.00 | 1800 |
| 2022-08-18 | 20.62 | $20.63 | 628 |
| 2022-08-17 | 20.59 | $20.55 | 2148 |
| 2022-08-16 | 20.57 | $21.07 | 2200 |
| 2022-08-15 | 20.43 | $20.96 | 800 |
| 2022-08-12 | 20.29 | $21.20 | 800 |
| 2022-08-11 | 20.08 | $21.04 | 800 |
| 2022-08-10 | 19.87 | $20.95 | 330 |
| 2022-08-09 | 19.65 | $20.38 | 349 |
| 2022-08-08 | 19.51 | $20.45 | 2100 |
| 2022-08-05 | 19.33 | $19.92 | 2700 |
| 2022-08-04 | 19.24 | $19.63 | 800 |
| 2022-08-03 | 19.20 | $19.62 | 1028 |
| 2022-08-02 | 19.15 | $19.50 | 2108 |
| 2022-08-01 | 19.13 | $20.11 | 911 |
| 2022-07-29 | 18.97 | $20.13 | 537 |
| 2022-07-28 | 18.79 | $19.77 | 300 |
| 2022-07-27 | 18.66 | $19.53 | 600 |
| 2022-07-26 | 18.56 | $19.06 | 201 |
| 2022-07-25 | 18.55 | $19.17 | 716 |
| 2022-07-22 | 18.52 | $18.95 | 1200 |
| 2022-07-21 | 18.54 | $19.15 | 500 |
| 2022-07-20 | 18.53 | $19.08 | 600 |
| 2022-07-19 | 18.53 | $19.10 | 719 |
| 2022-07-18 | 18.54 | $18.60 | 200 |
| 2022-07-15 | 18.66 | $18.24 | 700 |
| 2022-07-14 | 18.88 | $18.37 | 1939 |
| 2022-07-13 | 19.11 | $18.66 | 2310 |
| 2022-07-12 | 19.33 | $18.71 | 1100 |
| 2022-07-11 | 19.58 | $19.05 | 1444 |
| 2022-07-08 | 19.80 | $19.94 | 1200 |
| 2022-07-07 | 19.88 | $19.85 | 2849 |
| 2022-07-06 | 19.99 | $19.24 | 1100 |
| 2022-07-05 | 20.26 | $19.53 | 2400 |
| 2022-07-01 | 20.51 | $20.04 | 515 |
| 2022-06-30 | 20.70 | $20.12 | 4500 |
| 2022-06-29 | 20.90 | $20.37 | 739 |
| 2022-06-28 | 21.09 | $21.21 | 400 |
| 2022-06-27 | 21.14 | $21.15 | 3301 |
| 2022-06-24 | 21.21 | $20.92 | 1338 |
| 2022-06-23 | 21.35 | $20.37 | 4305 |
| 2022-06-22 | 21.62 | $20.79 | 3400 |
| 2022-06-21 | 21.86 | $21.41 | 1600 |
| 2022-06-17 | 22.00 | $21.35 | 1600 |
| 2022-06-16 | 22.18 | $21.17 | 300 |
| 2022-06-15 | 22.43 | $21.89 | 400 |
| 2022-06-14 | 22.58 | $21.38 | 402 |
| 2022-06-13 | 22.85 | $21.55 | 1439 |
| 2022-06-10 | 23.13 | $22.45 | 700 |
| 2022-06-09 | 23.27 | $22.75 | 2300 |
| 2022-06-08 | 23.36 | $23.74 | 7600 |
| 2022-06-07 | 23.26 | $24.00 | 49100 |
| 2022-06-06 | 23.09 | $23.97 | 1300 |
| 2022-06-03 | 22.90 | $23.60 | 1513 |
| 2022-06-02 | 22.75 | $23.97 | 11700 |
| 2022-06-01 | 22.50 | $22.95 | 5835 |
| 2022-05-31 | 22.43 | $23.62 | 3226 |
| 2022-05-27 | 22.21 | $23.65 | 945 |
| 2022-05-26 | 21.95 | $23.19 | 1800 |
| 2022-05-25 | 21.75 | $22.61 | 3318 |
| 2022-05-24 | 21.63 | $22.74 | 2042 |
| 2022-05-23 | 21.48 | $23.08 | 1525 |
| 2022-05-20 | 21.24 | $22.47 | 2803 |
| 2022-05-19 | 21.09 | $22.38 | 1440 |
| 2022-05-18 | 20.95 | $21.60 | 300 |
| 2022-05-17 | 20.95 | $22.28 | 900 |
| 2022-05-16 | 20.81 | $21.32 | 129 |
| 2022-05-13 | 20.87 | $21.12 | 931 |
| 2022-05-12 | 20.98 | $20.40 | 3337 |
| 2022-05-11 | 21.27 | $20.85 | 842 |
| 2022-05-10 | 21.52 | $20.78 | 3200 |
| 2022-05-09 | 21.84 | $20.73 | 3700 |
| 2022-05-06 | 22.22 | $21.80 | 5310 |
| 2022-05-05 | 22.45 | $22.30 | 2107 |
| 2022-05-04 | 22.61 | $23.16 | 1330 |
| 2022-05-03 | 22.63 | $22.60 | 800 |
| 2022-05-02 | 22.77 | $22.21 | 4100 |
| 2022-04-29 | 23.02 | $22.52 | 1500 |
| 2022-04-28 | 23.26 | $22.37 | 2300 |
| 2022-04-27 | 23.57 | $22.13 | 3700 |
| 2022-04-26 | 23.99 | $21.32 | 10600 |
| 2022-04-25 | 24.65 | $22.19 | 15602 |
| 2022-04-22 | 25.24 | $23.04 | 9228 |
| 2022-04-21 | 25.75 | $24.14 | 9526 |
| 2022-04-20 | 26.11 | $25.60 | 5200 |
| 2022-04-19 | 26.22 | $25.96 | 5636 |
| 2022-04-18 | 26.26 | $25.84 | 3300 |
| 2022-04-14 | 26.35 | $26.06 | 2046 |
| 2022-04-13 | 26.39 | $26.12 | 2535 |
| 2022-04-12 | 26.43 | $25.57 | 2800 |
| 2022-04-11 | 26.60 | $25.73 | 6000 |
| 2022-04-08 | 26.75 | $26.37 | 2535 |
| 2022-04-07 | 26.79 | $26.15 | 2200 |
| 2022-04-06 | 26.89 | $26.00 | 6800 |
| 2022-04-05 | 27.03 | $26.50 | 7600 |
| 2022-04-04 | 27.08 | $27.38 | 3600 |
| 2022-04-01 | 26.95 | $27.11 | 9400 |
| 2022-03-31 | 26.85 | $26.90 | 2913 |
| 2022-03-30 | 26.78 | $27.05 | 10000 |
| 2022-03-29 | 26.67 | $26.39 | 2245 |
| 2022-03-28 | 26.67 | $26.35 | 11700 |
| 2022-03-25 | 26.68 | $27.08 | 8421 |
| 2022-03-24 | 26.53 | $27.23 | 14800 |
| 2022-03-23 | 26.32 | $26.82 | 5200 |
| 2022-03-22 | 26.17 | $26.78 | 5500 |
| 2022-03-21 | 25.99 | $26.56 | 6902 |
| 2022-03-18 | 25.84 | $26.09 | 6500 |
| 2022-03-17 | 25.75 | $25.78 | 2700 |
| 2022-03-16 | 25.71 | $25.36 | 3931 |
| 2022-03-15 | 25.76 | $24.02 | 1900 |
| 2022-03-14 | 26.09 | $24.27 | 6500 |
| 2022-03-11 | 26.42 | $25.60 | 5400 |
| 2022-03-10 | 26.53 | $26.07 | 2500 |
| 2022-03-09 | 26.54 | $25.97 | 26633 |
| 2022-03-08 | 26.57 | $26.20 | 7400 |
| 2022-03-07 | 26.56 | $25.92 | 11700 |
| 2022-03-04 | 26.60 | $26.62 | 6532 |
| 2022-03-03 | 26.49 | $27.04 | 5400 |
| 2022-03-02 | 26.27 | $27.28 | 11000 |
| 2022-03-01 | 25.96 | $26.52 | 15324 |
| 2022-02-28 | 25.76 | $26.91 | 17621 |
| 2022-02-25 | 25.43 | $26.26 | 6100 |
| 2022-02-24 | 25.19 | $25.39 | 4607 |
| 2022-02-23 | 25.09 | $24.98 | 34100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.91
2026-03-26
Close Price
$28.37
Vol: 18438
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.81
Average
18.96
Maximum
35.71
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-03-26 | 27.91 | $28.37 | 18438 |
| 2026-03-25 | 28.15 | $29.65 | 13917 |
| 2026-03-24 | 28.08 | $28.67 | 23092 |
| 2026-03-23 | 28.32 | $28.33 | 16101 |
| 2026-03-20 | 28.76 | $27.12 | 23046 |
| 2026-03-19 | 29.70 | $28.43 | 102054 |
| 2026-03-18 | 30.45 | $29.70 | 17670 |
| 2026-03-17 | 30.99 | $30.97 | 28002 |
| 2026-03-16 | 31.26 | $30.91 | 29136 |
| 2026-03-13 | 31.61 | $30.24 | 22572 |
| 2026-03-12 | 32.27 | $31.62 | 9357 |
| 2026-03-11 | 32.65 | $32.47 | 13814 |
| 2026-03-10 | 32.84 | $32.59 | 24194 |
| 2026-03-09 | 33.05 | $31.89 | 37387 |
| 2026-03-06 | 33.52 | $31.26 | 38082 |
| 2026-03-05 | 34.29 | $32.02 | 30303 |
| 2026-03-04 | 34.99 | $33.96 | 35239 |
| 2026-03-03 | 35.21 | $33.23 | 45350 |
| 2026-03-02 | 35.71 | $36.26 | 27615 |
| 2026-02-27 | 35.33 | $36.67 | 33072 |
| 2026-02-26 | 34.72 | $35.76 | 32184 |
| 2026-02-25 | 34.26 | $36.22 | 28706 |
| 2026-02-24 | 33.54 | $34.58 | 18700 |
| 2026-02-23 | 33.18 | $34.05 | 28563 |
| 2026-02-20 | 32.90 | $33.46 | 25307 |
| 2026-02-19 | 32.74 | $32.66 | 13800 |
| 2026-02-18 | 32.80 | $33.02 | 57644 |
| 2026-02-17 | 32.75 | $32.19 | 24400 |
| 2026-02-13 | 32.95 | $32.88 | 16223 |
| 2026-02-12 | 32.98 | $32.49 | 44941 |
| 2026-02-11 | 33.12 | $33.80 | 18230 |
| 2026-02-10 | 32.87 | $32.74 | 25036 |
| 2026-02-09 | 32.90 | $32.89 | 37100 |
| 2026-02-06 | 32.88 | $31.93 | 27720 |
| 2026-02-05 | 33.15 | $30.56 | 182873 |
| 2026-02-04 | 33.89 | $32.45 | 59824 |
| 2026-02-03 | 34.19 | $33.31 | 28858 |
| 2026-02-02 | 34.26 | $31.66 | 66224 |
| 2026-01-30 | 34.84 | $31.70 | 100684 |
| 2026-01-29 | 35.51 | $35.53 | 51500 |
| 2026-01-28 | 35.08 | $35.21 | 57339 |
| 2026-01-27 | 34.63 | $34.93 | 50344 |
| 2026-01-26 | 34.13 | $34.43 | 119697 |
| 2026-01-23 | 33.65 | $34.09 | 65333 |
| 2026-01-22 | 33.14 | $33.30 | 45632 |
| 2026-01-21 | 32.75 | $32.72 | 28776 |
| 2026-01-20 | 32.42 | $32.03 | 68529 |
| 2026-01-16 | 32.21 | $31.38 | 47125 |
| 2026-01-15 | 32.13 | $32.17 | 79500 |
| 2026-01-14 | 31.76 | $32.11 | 56787 |
| 2026-01-13 | 31.31 | $31.55 | 75130 |
| 2026-01-12 | 30.90 | $31.83 | 122409 |
| 2026-01-09 | 30.29 | $30.39 | 22100 |
| 2026-01-08 | 29.98 | $29.54 | 24816 |
| 2026-01-07 | 29.85 | $30.26 | 32042 |
| 2026-01-06 | 29.44 | $30.56 | 47568 |
| 2026-01-05 | 28.83 | $29.38 | 60400 |
| 2026-01-02 | 28.44 | $28.45 | 17394 |
| 2025-12-31 | 28.25 | $27.78 | 15723 |
| 2025-12-30 | 28.21 | $28.00 | 34314 |
| 2025-12-29 | 28.07 | $27.51 | 19049 |
| 2025-12-26 | 28.05 | $28.75 | 27039 |
| 2025-12-24 | 27.61 | $28.16 | 4706 |
| 2025-12-23 | 27.25 | $27.87 | 26633 |
| 2025-12-22 | 26.89 | $27.53 | 144900 |
| 2025-12-19 | 26.55 | $26.71 | 9302 |
| 2025-12-18 | 26.38 | $26.44 | 9538 |
| 2025-12-17 | 26.25 | $26.23 | 11121 |
| 2025-12-16 | 26.15 | $25.70 | 4849 |
| 2025-12-15 | 26.19 | $25.93 | 9446 |
| 2025-12-12 | 26.15 | $26.05 | 10000 |
| 2025-12-11 | 26.06 | $26.32 | 14420 |
| 2025-12-10 | 25.85 | $26.05 | 9900 |
| 2025-12-09 | 25.68 | $25.65 | 14300 |
| 2025-12-08 | 25.59 | $25.83 | 19446 |
| 2025-12-05 | 25.41 | $25.90 | 36422 |
| 2025-12-04 | 25.16 | $25.48 | 74700 |
| 2025-12-03 | 24.99 | $25.51 | 16425 |
| 2025-12-02 | 24.77 | $25.19 | 9575 |
| 2025-12-01 | 24.60 | $25.43 | 7245 |
| 2025-11-28 | 24.31 | $25.20 | 1641 |
| 2025-11-26 | 24.02 | $24.64 | 14700 |
| 2025-11-25 | 23.86 | $24.19 | 1373 |
| 2025-11-24 | 23.80 | $23.83 | 7711 |
| 2025-11-21 | 23.85 | $23.40 | 6300 |
| 2025-11-20 | 24.05 | $23.79 | 6300 |
| 2025-11-19 | 24.17 | $24.59 | 8700 |
| 2025-11-18 | 24.06 | $24.03 | 9500 |
| 2025-11-17 | 24.10 | $24.45 | 9100 |
| 2025-11-14 | 24.03 | $24.45 | 7314 |
| 2025-11-13 | 23.94 | $24.60 | 9100 |
| 2025-11-12 | 23.78 | $24.45 | 5000 |
| 2025-11-11 | 23.64 | $24.35 | 42000 |
| 2025-11-10 | 23.51 | $24.39 | 7325 |
| 2025-11-07 | 23.34 | $23.77 | 5139 |
| 2025-11-06 | 23.34 | $23.21 | 3712 |
| 2025-11-05 | 23.51 | $23.20 | 9500 |
| 2025-11-04 | 23.74 | $22.69 | 17728 |
| 2025-11-03 | 24.18 | $23.63 | 15700 |
| 2025-10-31 | 24.43 | $24.35 | 3700 |
| 2025-10-30 | 24.49 | $24.78 | 12100 |
| 2025-10-29 | 24.44 | $24.66 | 4736 |
| 2025-10-28 | 24.41 | $24.11 | 9000 |
| 2025-10-27 | 24.55 | $24.20 | 18723 |
| 2025-10-24 | 24.68 | $24.59 | 16008 |
| 2025-10-23 | 24.73 | $24.30 | 5700 |
| 2025-10-22 | 24.86 | $23.61 | 11656 |
| 2025-10-21 | 25.24 | $23.80 | 24800 |
| 2025-10-20 | 25.63 | $24.87 | 8679 |
| 2025-10-17 | 25.76 | $24.41 | 18933 |
| 2025-10-16 | 26.05 | $25.21 | 25717 |
| 2025-10-15 | 26.13 | $25.68 | 13900 |
| 2025-10-14 | 26.06 | $25.84 | 31260 |
| 2025-10-13 | 25.91 | $26.37 | 47800 |
| 2025-10-10 | 25.53 | $24.04 | 31279 |
| 2025-10-09 | 25.79 | $25.41 | 30711 |
| 2025-10-08 | 25.66 | $25.92 | 19135 |
| 2025-10-07 | 25.31 | $25.30 | 42032 |
| 2025-10-06 | 25.06 | $25.37 | 25900 |
| 2025-10-03 | 24.71 | $25.06 | 25200 |
| 2025-10-02 | 24.37 | $24.62 | 22004 |
| 2025-10-01 | 24.08 | $24.59 | 16225 |
| 2025-09-30 | 23.71 | $24.24 | 8542 |
| 2025-09-29 | 23.36 | $23.92 | 14030 |
| 2025-09-26 | 23.02 | $23.32 | 15300 |
| 2025-09-25 | 22.79 | $23.24 | 8357 |
| 2025-09-24 | 22.51 | $22.80 | 12600 |
| 2025-09-23 | 22.30 | $22.39 | 6300 |
| 2025-09-22 | 22.17 | $22.17 | 13419 |
| 2025-09-19 | 22.07 | $21.95 | 6500 |
| 2025-09-18 | 22.01 | $21.74 | 15879 |
| 2025-09-17 | 21.99 | $21.77 | 3200 |
| 2025-09-16 | 21.94 | $21.86 | 8000 |
| 2025-09-15 | 21.85 | $21.99 | 6841 |
| 2025-09-12 | 21.68 | $21.69 | 4448 |
| 2025-09-11 | 21.56 | $21.56 | 5200 |
| 2025-09-10 | 21.45 | $21.10 | 9800 |
| 2025-09-09 | 21.44 | $21.34 | 9700 |
| 2025-09-08 | 21.35 | $21.72 | 8600 |
| 2025-09-05 | 21.11 | $21.31 | 5400 |
| 2025-09-04 | 20.93 | $20.62 | 8101 |
| 2025-09-03 | 20.92 | $21.13 | 11100 |
| 2025-09-02 | 20.74 | $20.81 | 21100 |
| 2025-08-29 | 20.61 | $20.83 | 6900 |
| 2025-08-28 | 20.43 | $20.44 | 3320 |
| 2025-08-27 | 20.34 | $20.33 | 5400 |
| 2025-08-26 | 20.24 | $20.22 | 5710 |
| 2025-08-25 | 20.16 | $20.51 | 3826 |
| 2025-08-22 | 19.95 | $20.22 | 4445 |
| 2025-08-21 | 19.78 | $19.74 | 4109 |
| 2025-08-20 | 19.72 | $19.40 | 5018 |
| 2025-08-19 | 19.75 | $19.57 | 6100 |
| 2025-08-18 | 19.72 | $19.89 | 2200 |
| 2025-08-15 | 19.57 | $19.68 | 920 |
| 2025-08-14 | 19.45 | $19.44 | 3600 |
| 2025-08-13 | 19.38 | $19.70 | 3833 |
| 2025-08-12 | 19.19 | $19.49 | 4315 |
| 2025-08-11 | 19.03 | $19.33 | 2800 |
| 2025-08-08 | 18.87 | $19.19 | 5027 |
| 2025-08-07 | 18.72 | $18.86 | 5544 |
| 2025-08-06 | 18.63 | $18.45 | 2346 |
| 2025-08-05 | 18.65 | $18.33 | 1500 |
| 2025-08-04 | 18.70 | $18.30 | 8400 |
| 2025-08-01 | 18.77 | $17.89 | 1900 |
| 2025-07-31 | 18.98 | $17.84 | 5520 |
| 2025-07-30 | 19.24 | $18.42 | 3447 |
| 2025-07-29 | 19.36 | $18.94 | 5200 |
| 2025-07-28 | 19.32 | $19.05 | 6600 |
| 2025-07-25 | 19.23 | $19.26 | 5300 |
| 2025-07-24 | 19.04 | $19.33 | 8146 |
| 2025-07-23 | 18.78 | $19.08 | 2900 |
| 2025-07-22 | 18.51 | $18.99 | 2559 |
| 2025-07-21 | 18.21 | $18.61 | 16500 |
| 2025-07-18 | 17.96 | $18.26 | 3000 |
| 2025-07-17 | 17.75 | $17.77 | 8700 |
| 2025-07-16 | 17.64 | $17.56 | 3000 |
| 2025-07-15 | 17.56 | $17.57 | 4835 |
| 2025-07-14 | 17.45 | $17.61 | 2641 |
| 2025-07-11 | 17.30 | $17.63 | 7021 |
| 2025-07-10 | 17.10 | $17.12 | 2125 |
| 2025-07-09 | 17.01 | $16.85 | 10849 |
| 2025-07-08 | 16.99 | $17.16 | 4028 |
| 2025-07-07 | 16.85 | $16.65 | 7711 |
| 2025-07-03 | 16.84 | $16.88 | 900 |
| 2025-07-02 | 16.74 | $16.97 | 4500 |
| 2025-07-01 | 16.59 | $16.54 | 2900 |
| 2025-06-30 | 16.53 | $16.50 | 3300 |
| 2025-06-27 | 16.47 | $16.50 | 5400 |
| 2025-06-26 | 16.39 | $16.79 | 2415 |
| 2025-06-25 | 16.19 | $16.18 | 1700 |
| 2025-06-24 | 16.14 | $16.13 | 1221 |
| 2025-06-23 | 16.09 | $15.94 | 2100 |
| 2025-06-20 | 16.08 | $15.62 | 11948 |
| 2025-06-18 | 16.17 | $15.91 | 122 |
| 2025-06-17 | 16.18 | $15.85 | 700 |
| 2025-06-16 | 16.20 | $16.16 | 1400 |
| 2025-06-13 | 16.13 | $15.84 | 900 |
| 2025-06-12 | 16.13 | $16.17 | 3315 |
| 2025-06-11 | 16.02 | $16.04 | 10400 |
| 2025-06-10 | 15.91 | $15.98 | 3726 |
| 2025-06-09 | 15.80 | $16.13 | 3113 |
| 2025-06-06 | 15.62 | $15.83 | 800 |
| 2025-06-05 | 15.48 | $15.78 | 900 |
| 2025-06-04 | 15.32 | $15.43 | 740 |
| 2025-06-03 | 15.23 | $15.08 | 500 |
| 2025-06-02 | 15.23 | $15.01 | 7100 |
| 2025-05-30 | 15.25 | $14.97 | 2008 |
| 2025-05-29 | 15.28 | $15.12 | 620 |
| 2025-05-28 | 15.26 | $15.01 | 800 |
| 2025-05-27 | 15.27 | $15.14 | 212 |
| 2025-05-23 | 15.24 | $15.39 | 1433 |
| 2025-05-22 | 15.12 | $15.08 | 446 |
| 2025-05-21 | 15.06 | $15.07 | 700 |
| 2025-05-20 | 14.99 | $15.00 | 400 |
| 2025-05-19 | 14.92 | $14.83 | 100 |
| 2025-05-16 | 14.89 | $14.73 | 547 |
| 2025-05-15 | 14.88 | $14.92 | 100 |
| 2025-05-14 | 14.80 | $14.88 | 1100 |
| 2025-05-13 | 14.71 | $14.88 | 800 |
| 2025-05-12 | 14.60 | $14.75 | 2000 |
| 2025-05-09 | 14.50 | $14.44 | 409 |
| 2025-05-08 | 14.48 | $14.47 | 500 |
| 2025-05-07 | 14.44 | $14.48 | 424 |
| 2025-05-06 | 14.39 | $14.69 | 300 |
| 2025-05-05 | 14.26 | $14.49 | 600 |
| 2025-05-02 | 14.17 | $14.36 | 300 |
| 2025-05-01 | 14.09 | $14.10 | 811 |
| 2025-04-30 | 14.08 | $14.08 | 800 |
| 2025-04-29 | 14.08 | $14.36 | 332 |
| 2025-04-28 | 13.99 | $14.29 | 1600 |
| 2025-04-25 | 13.90 | $14.37 | 1729 |
| 2025-04-24 | 13.77 | $14.31 | 328 |
| 2025-04-23 | 13.63 | $14.05 | 800 |
| 2025-04-22 | 13.55 | $14.03 | 700 |
| 2025-04-21 | 13.46 | $13.91 | 1100 |
| 2025-04-17 | 13.40 | $14.01 | 1526 |
| 2025-04-16 | 13.30 | $13.90 | 1300 |
| 2025-04-15 | 13.23 | $13.85 | 806 |
| 2025-04-14 | 13.16 | $13.99 | 2000 |
| 2025-04-11 | 13.04 | $13.77 | 838 |
| 2025-04-10 | 12.98 | $13.22 | 100 |
| 2025-04-09 | 13.10 | $13.64 | 12300 |
| 2025-04-08 | 13.11 | $12.11 | 4837 |
| 2025-04-07 | 13.63 | $12.31 | 5300 |
| 2025-04-04 | 14.21 | $12.73 | 11423 |
| 2025-04-03 | 14.79 | $14.01 | 700 |
| 2025-04-02 | 15.09 | $14.70 | 300 |
| 2025-04-01 | 15.25 | $14.76 | 13925 |
| 2025-03-31 | 15.42 | $14.45 | 190146 |
| 2025-03-28 | 15.72 | $15.19 | 116 |
| 2025-03-27 | 15.85 | $15.48 | 642 |
| 2025-03-26 | 15.92 | $15.66 | 200 |
| 2025-03-25 | 15.93 | $15.86 | 300 |
| 2025-03-24 | 15.88 | $15.67 | 1000 |
| 2025-03-21 | 15.88 | $15.59 | 200 |
| 2025-03-20 | 15.90 | $15.83 | 1400 |
| 2025-03-19 | 15.83 | $16.05 | 533 |
| 2025-03-18 | 15.68 | $16.00 | 534 |
| 2025-03-17 | 15.50 | $15.87 | 1208 |
| 2025-03-14 | 15.33 | $15.60 | 735 |
| 2025-03-13 | 15.19 | $15.31 | 717 |
| 2025-03-12 | 15.12 | $15.13 | 741 |
| 2025-03-11 | 15.08 | $15.30 | 600 |
| 2025-03-10 | 14.99 | $15.03 | 929 |
| 2025-03-07 | 14.95 | $15.26 | 1429 |
| 2025-03-06 | 14.83 | $15.26 | 2118 |
| 2025-03-05 | 14.69 | $15.14 | 4500 |
| 2025-03-04 | 14.56 | $14.45 | 700 |
| 2025-03-03 | 14.61 | $14.49 | 1000 |
| 2025-02-28 | 14.66 | $14.35 | 3400 |
| 2025-02-27 | 14.78 | $14.57 | 924 |
| 2025-02-26 | 14.84 | $14.62 | 905 |
| 2025-02-25 | 14.91 | $14.58 | 900 |
| 2025-02-24 | 15.00 | $14.76 | 3200 |
| 2025-02-21 | 15.06 | $14.76 | 1800 |
| 2025-02-20 | 15.12 | $15.12 | 1424 |
| 2025-02-19 | 15.08 | $14.77 | 3232 |
| 2025-02-18 | 15.14 | $14.99 | 634 |
| 2025-02-14 | 15.15 | $15.18 | 621 |
| 2025-02-13 | 15.09 | $15.21 | 100 |
| 2025-02-12 | 15.00 | $15.06 | 2689 |
| 2025-02-11 | 14.94 | $14.86 | 2700 |
| 2025-02-10 | 14.94 | $15.13 | 500 |
| 2025-02-07 | 14.84 | $15.08 | 1000 |
| 2025-02-06 | 14.73 | $15.04 | 12500 |
| 2025-02-05 | 14.62 | $14.76 | 100 |
| 2025-02-04 | 14.56 | $14.65 | 300 |
| 2025-02-03 | 14.54 | $14.38 | 6835 |
| 2025-01-31 | 14.59 | $14.45 | 300 |
| 2025-01-30 | 14.63 | $14.59 | 805 |
| 2025-01-29 | 14.63 | $14.48 | 300 |
| 2025-01-28 | 14.68 | $14.33 | 600 |
| 2025-01-27 | 14.78 | $14.57 | 4612 |
| 2025-01-24 | 14.82 | $14.90 | 700 |
| 2025-01-23 | 14.77 | $14.78 | 7724 |
| 2025-01-22 | 14.75 | $14.81 | 5214 |
| 2025-01-21 | 14.71 | $15.01 | 215 |
| 2025-01-17 | 14.61 | $14.98 | 2738 |
| 2025-01-16 | 14.49 | $14.80 | 700 |
| 2025-01-15 | 14.40 | $14.83 | 106 |
| 2025-01-14 | 14.28 | $14.67 | 518 |
| 2025-01-13 | 14.20 | $14.52 | 630 |
| 2025-01-10 | 14.15 | $14.36 | 600 |
| 2025-01-08 | 14.14 | $14.54 | 400 |
| 2025-01-07 | 14.09 | $14.55 | 518 |
| 2025-01-06 | 14.02 | $14.46 | 2839 |
| 2025-01-03 | 13.97 | $14.10 | 4300 |
| 2025-01-02 | 14.04 | $14.10 | 2700 |
| 2024-12-31 | 14.13 | $14.13 | 848 |
| 2024-12-30 | 14.24 | $14.31 | 1500 |
| 2024-12-27 | 14.32 | $14.54 | 303 |
| 2024-12-26 | 14.35 | $14.64 | 900 |
| 2024-12-24 | 14.37 | $14.59 | 900 |
| 2024-12-23 | 14.42 | $14.42 | 1600 |
| 2024-12-20 | 14.54 | $14.45 | 2640 |
| 2024-12-19 | 14.68 | $14.34 | 1900 |
| 2024-12-18 | 14.90 | $14.29 | 4000 |
| 2024-12-17 | 15.19 | $15.01 | 600 |
| 2024-12-16 | 15.32 | $15.01 | 4341 |
| 2024-12-13 | 15.48 | $15.25 | 343 |
| 2024-12-12 | 15.60 | $15.52 | 400 |
| 2024-12-11 | 15.67 | $15.73 | 727 |
| 2024-12-10 | 15.68 | $15.73 | 1100 |
| 2024-12-09 | 15.71 | $16.29 | 15100 |
| 2024-12-06 | 15.56 | $15.62 | 100 |
| 2024-12-05 | 15.60 | $15.67 | 411 |
| 2024-12-04 | 15.64 | $15.75 | 24700 |
| 2024-12-03 | 15.66 | $16.02 | 1023 |
| 2024-12-02 | 15.60 | $15.88 | 1500 |
| 2024-11-29 | 15.58 | $15.81 | 5400 |
| 2024-11-27 | 15.58 | $15.70 | 109 |
| 2024-11-26 | 15.62 | $15.42 | 327 |
| 2024-11-25 | 15.76 | $15.73 | 332 |
| 2024-11-22 | 15.84 | $15.76 | 600 |
| 2024-11-21 | 15.93 | $15.98 | 308 |
| 2024-11-20 | 15.97 | $15.95 | 100 |
| 2024-11-19 | 16.03 | $16.04 | 2700 |
| 2024-11-18 | 16.08 | $15.84 | 545 |
| 2024-11-15 | 16.21 | $15.64 | 2638 |
| 2024-11-14 | 16.42 | $15.80 | 1125 |
| 2024-11-13 | 16.64 | $16.20 | 1307 |
| 2024-11-12 | 16.77 | $16.29 | 1000 |
| 2024-11-11 | 16.89 | $16.73 | 1016 |
| 2024-11-08 | 16.90 | $16.52 | 2800 |
| 2024-11-07 | 16.97 | $17.50 | 5224 |
| 2024-11-06 | 16.74 | $16.73 | 7500 |
| 2024-11-05 | 16.70 | $17.14 | 104 |
| 2024-11-04 | 16.52 | $16.53 | 900 |
| 2024-11-01 | 16.49 | $16.45 | 900 |
| 2024-10-31 | 16.47 | $16.14 | 2200 |
| 2024-10-30 | 16.54 | $16.30 | 622 |
| 2024-10-29 | 16.57 | $16.57 | 1100 |
| 2024-10-28 | 16.52 | $16.68 | 1200 |
| 2024-10-25 | 16.41 | $16.47 | 332 |
| 2024-10-24 | 16.34 | $16.14 | 800 |
| 2024-10-23 | 16.36 | $15.99 | 535 |
| 2024-10-22 | 16.42 | $16.32 | 11800 |
| 2024-10-21 | 16.38 | $16.13 | 2718 |
| 2024-10-18 | 16.39 | $16.10 | 1100 |
| 2024-10-17 | 16.40 | $15.55 | 1140 |
| 2024-10-16 | 16.59 | $15.80 | 4400 |
| 2024-10-15 | 16.72 | $15.60 | 27400 |
| 2024-10-14 | 16.93 | $16.18 | 1148 |
| 2024-10-11 | 16.99 | $16.25 | 1700 |
| 2024-10-10 | 17.03 | $16.31 | 1800 |
| 2024-10-09 | 17.04 | $16.14 | 345 |
| 2024-10-08 | 17.09 | $16.43 | 4807 |
| 2024-10-07 | 17.04 | $17.45 | 8619 |
| 2024-10-04 | 16.64 | $16.86 | 1140 |
| 2024-10-03 | 16.33 | $16.29 | 2000 |
| 2024-10-02 | 16.10 | $16.69 | 8800 |
| 2024-10-01 | 15.69 | $16.26 | 2500 |
| 2024-09-30 | 15.31 | $15.93 | 5200 |
| 2024-09-27 | 14.94 | $15.60 | 7100 |
| 2024-09-26 | 14.58 | $15.51 | 1900 |
| 2024-09-25 | 14.16 | $14.53 | 1209 |
| 2024-09-24 | 13.96 | $14.90 | 4614 |
| 2024-09-23 | 13.60 | $13.94 | 524 |
| 2024-09-20 | 13.46 | $13.70 | 2749 |
| 2024-09-19 | 13.36 | $13.93 | 3431 |
| 2024-09-18 | 13.17 | $13.41 | 627 |
| 2024-09-17 | 13.10 | $13.49 | 946 |
| 2024-09-16 | 13.00 | $13.36 | 500 |
| 2024-09-13 | 12.92 | $13.30 | 400 |
| 2024-09-12 | 12.84 | $13.12 | 1901 |
| 2024-09-11 | 12.81 | $13.01 | 200 |
| 2024-09-10 | 12.81 | $12.51 | 1700 |
| 2024-09-09 | 12.98 | $12.69 | 1912 |
| 2024-09-06 | 13.13 | $12.52 | 8400 |
| 2024-09-05 | 13.37 | $13.04 | 4218 |
| 2024-09-04 | 13.51 | $12.97 | 3103 |
| 2024-09-03 | 13.70 | $13.04 | 5930 |
| 2024-08-30 | 13.90 | $13.75 | 31830 |
| 2024-08-29 | 13.93 | $13.91 | 125 |
| 2024-08-28 | 13.91 | $13.71 | 343 |
| 2024-08-27 | 13.96 | $14.12 | 100 |
| 2024-08-26 | 13.88 | $14.17 | 145 |
| 2024-08-23 | 13.77 | $14.03 | 100 |
| 2024-08-22 | 13.68 | $13.71 | 300 |
| 2024-08-21 | 13.67 | $14.17 | 100 |
| 2024-08-20 | 13.52 | $13.89 | 705 |
| 2024-08-19 | 13.43 | $13.96 | 1400 |
| 2024-08-16 | 13.30 | $13.67 | 100 |
| 2024-08-15 | 13.24 | $13.69 | 500 |
| 2024-08-14 | 13.17 | $13.29 | 2200 |
| 2024-08-13 | 13.21 | $13.47 | 400 |
| 2024-08-12 | 13.21 | $13.36 | 200 |
| 2024-08-09 | 13.26 | $13.44 | 119 |
| 2024-08-08 | 13.29 | $13.35 | 516 |
| 2024-08-07 | 13.38 | $13.13 | 1200 |
| 2024-08-06 | 13.56 | $13.32 | 546 |
| 2024-08-05 | 13.72 | $13.30 | 1049 |
| 2024-08-02 | 13.94 | $13.80 | 2328 |
| 2024-08-01 | 14.04 | $14.05 | 1600 |
| 2024-07-31 | 14.10 | $14.46 | 500 |
| 2024-07-30 | 14.05 | $13.93 | 112 |
| 2024-07-29 | 14.16 | $14.08 | 1200 |
| 2024-07-26 | 14.24 | $14.38 | 1100 |
| 2024-07-25 | 14.26 | $14.12 | 209 |
| 2024-07-24 | 14.37 | $14.09 | 1014 |
| 2024-07-23 | 14.52 | $14.14 | 2000 |
| 2024-07-22 | 14.69 | $14.39 | 1100 |
| 2024-07-19 | 14.82 | $14.49 | 232 |
| 2024-07-18 | 14.96 | $14.48 | 5436 |
| 2024-07-17 | 15.12 | $14.96 | 600 |
| 2024-07-16 | 15.17 | $15.22 | 500 |
| 2024-07-15 | 15.15 | $15.16 | 3048 |
| 2024-07-12 | 15.14 | $15.46 | 4700 |
| 2024-07-11 | 15.04 | $15.46 | 800 |
| 2024-07-10 | 14.92 | $15.22 | 500 |
| 2024-07-09 | 14.86 | $15.08 | 3845 |
| 2024-07-08 | 14.82 | $15.11 | 828 |
| 2024-07-05 | 14.78 | $15.39 | 400 |
| 2024-07-03 | 14.63 | $15.22 | 1100 |
| 2024-07-02 | 14.52 | $14.69 | 1000 |
| 2024-07-01 | 14.56 | $14.87 | 226 |
| 2024-06-28 | 14.56 | $14.80 | 19205 |
| 2024-06-27 | 14.59 | $14.77 | 9300 |
| 2024-06-26 | 14.64 | $15.13 | 948 |
| 2024-06-25 | 14.59 | $14.80 | 4100 |
| 2024-06-24 | 14.65 | $15.11 | 3200 |
| 2024-06-21 | 14.64 | $14.85 | 1147 |
| 2024-06-20 | 14.71 | $15.03 | 3714 |
| 2024-06-18 | 14.75 | $14.99 | 1392 |
| 2024-06-17 | 14.82 | $14.81 | 3100 |
| 2024-06-14 | 14.98 | $14.84 | 3232 |
| 2024-06-13 | 15.16 | $14.93 | 900 |
| 2024-06-12 | 15.38 | $15.42 | 1600 |
| 2024-06-11 | 15.49 | $15.24 | 321 |
| 2024-06-10 | 15.68 | $15.62 | 400 |
| 2024-06-07 | 15.81 | $15.40 | 3311 |
| 2024-06-06 | 16.04 | $15.94 | 2031 |
| 2024-06-05 | 16.15 | $15.82 | 500 |
| 2024-06-04 | 16.33 | $15.79 | 4100 |
| 2024-06-03 | 16.57 | $16.16 | 200 |
| 2024-05-31 | 16.73 | $16.39 | 2900 |
| 2024-05-30 | 16.86 | $16.40 | 735 |
| 2024-05-29 | 17.02 | $16.60 | 2300 |
| 2024-05-28 | 17.14 | $16.86 | 532 |
| 2024-05-24 | 17.20 | $16.76 | 800 |
| 2024-05-23 | 17.31 | $16.51 | 10331 |
| 2024-05-22 | 17.51 | $16.93 | 3300 |
| 2024-05-21 | 17.61 | $17.65 | 1600 |
| 2024-05-20 | 17.51 | $17.79 | 2545 |
| 2024-05-17 | 17.33 | $17.67 | 8200 |
| 2024-05-16 | 17.14 | $17.10 | 1000 |
| 2024-05-15 | 17.08 | $17.04 | 4314 |
| 2024-05-14 | 17.02 | $17.18 | 650 |
| 2024-05-13 | 16.90 | $16.90 | 200 |
| 2024-05-10 | 16.83 | $16.87 | 420 |
| 2024-05-09 | 16.75 | $17.00 | 500 |
| 2024-05-08 | 16.62 | $16.47 | 2016 |
| 2024-05-07 | 16.61 | $16.84 | 600 |
| 2024-05-06 | 16.48 | $16.76 | 533 |
| 2024-05-03 | 16.34 | $16.66 | 1400 |
| 2024-05-02 | 16.20 | $16.36 | 1630 |
| 2024-05-01 | 16.11 | $16.14 | 800 |
| 2024-04-30 | 16.08 | $16.05 | 1209 |
| 2024-04-29 | 16.07 | $16.68 | 1536 |
| 2024-04-26 | 15.84 | $16.05 | 128 |
| 2024-04-25 | 15.77 | $15.71 | 100 |
| 2024-04-24 | 15.79 | $15.39 | 100 |
| 2024-04-23 | 15.91 | $15.36 | 1646 |
| 2024-04-22 | 16.07 | $15.65 | 1100 |
| 2024-04-19 | 16.16 | $15.89 | 113 |
| 2024-04-18 | 16.19 | $15.92 | 200 |
| 2024-04-17 | 16.21 | $15.90 | 100 |
| 2024-04-16 | 16.24 | $15.45 | 1707 |
| 2024-04-15 | 16.40 | $15.99 | 4300 |
| 2024-04-12 | 16.43 | $16.02 | 2938 |
| 2024-04-11 | 16.44 | $16.33 | 1000 |
| 2024-04-10 | 16.34 | $16.13 | 3620 |
| 2024-04-09 | 16.28 | $16.67 | 3325 |
| 2024-04-08 | 16.02 | $16.23 | 339 |
| 2024-04-05 | 15.83 | $15.93 | 2200 |
| 2024-04-04 | 15.69 | $15.88 | 1147 |
| 2024-04-03 | 15.53 | $15.84 | 5400 |
| 2024-04-02 | 15.33 | $15.54 | 1409 |
| 2024-04-01 | 15.19 | $15.26 | 1600 |
| 2024-03-28 | 15.09 | $15.03 | 3400 |
| 2024-03-27 | 15.04 | $14.67 | 600 |
| 2024-03-26 | 15.09 | $14.64 | 400 |
| 2024-03-25 | 15.15 | $14.72 | 900 |
| 2024-03-22 | 15.19 | $14.90 | 707 |
| 2024-03-21 | 15.18 | $15.06 | 4000 |
| 2024-03-20 | 15.10 | $15.13 | 6637 |
| 2024-03-19 | 14.98 | $14.81 | 1400 |
| 2024-03-18 | 14.93 | $14.88 | 2500 |
| 2024-03-15 | 14.84 | $15.06 | 4549 |
| 2024-03-14 | 14.66 | $14.71 | 2018 |
| 2024-03-13 | 14.54 | $14.90 | 4011 |
| 2024-03-12 | 14.34 | $14.36 | 438 |
| 2024-03-11 | 14.25 | $14.50 | 3736 |
| 2024-03-08 | 14.10 | $14.23 | 2100 |
| 2024-03-07 | 13.99 | $14.28 | 2817 |
| 2024-03-06 | 13.85 | $13.90 | 5400 |
| 2024-03-05 | 13.79 | $13.52 | 22500 |
| 2024-03-04 | 13.83 | $13.92 | 6000 |
| 2024-03-01 | 13.76 | $14.03 | 1633 |
| 2024-02-29 | 13.63 | $13.92 | 45600 |
| 2024-02-28 | 13.51 | $13.51 | 1700 |
| 2024-02-27 | 13.50 | $13.70 | 3412 |
| 2024-02-26 | 13.41 | $13.45 | 30904 |
| 2024-02-23 | 13.39 | $13.56 | 1617 |
| 2024-02-22 | 13.34 | $13.52 | 6900 |
| 2024-02-21 | 13.28 | $13.42 | 2442 |
| 2024-02-20 | 13.24 | $13.34 | 1600 |
| 2024-02-16 | 13.23 | $13.80 | 43000 |
| 2024-02-15 | 13.06 | $13.43 | 300 |
| 2024-02-14 | 12.99 | $13.17 | 243 |
| 2024-02-13 | 12.98 | $12.97 | 3800 |
| 2024-02-12 | 13.04 | $13.41 | 2921 |
| 2024-02-09 | 12.97 | $13.13 | 946 |
| 2024-02-08 | 12.99 | $13.29 | 230 |
| 2024-02-07 | 12.96 | $13.30 | 300 |
| 2024-02-06 | 12.94 | $13.20 | 200 |
| 2024-02-05 | 12.94 | $12.61 | 8731 |
| 2024-02-02 | 13.14 | $12.99 | 813 |
| 2024-02-01 | 13.27 | $13.34 | 223 |
| 2024-01-31 | 13.33 | $13.32 | 432 |
| 2024-01-30 | 13.41 | $13.58 | 825 |
| 2024-01-29 | 13.43 | $13.69 | 2154 |
| 2024-01-26 | 13.42 | $13.79 | 1000 |
| 2024-01-25 | 13.39 | $13.69 | 1843 |
| 2024-01-24 | 13.39 | $13.76 | 645 |
| 2024-01-23 | 13.37 | $13.39 | 500 |
| 2024-01-22 | 13.47 | $13.09 | 519 |
| 2024-01-19 | 13.70 | $13.46 | 1000 |
| 2024-01-18 | 13.87 | $13.44 | 3118 |
| 2024-01-17 | 14.09 | $13.44 | 2000 |
| 2024-01-16 | 14.36 | $13.84 | 2700 |
| 2024-01-12 | 14.56 | $14.29 | 600 |
| 2024-01-11 | 14.66 | $14.33 | 1438 |
| 2024-01-10 | 14.78 | $14.22 | 916 |
| 2024-01-09 | 14.95 | $14.47 | 1212 |
| 2024-01-08 | 15.09 | $14.75 | 1041 |
| 2024-01-05 | 15.16 | $14.70 | 2002 |
| 2024-01-04 | 15.25 | $14.70 | 544 |
| 2024-01-03 | 15.37 | $14.82 | 1530 |
| 2024-01-02 | 15.47 | $15.19 | 900 |
| 2023-12-29 | 15.46 | $15.38 | 500 |
| 2023-12-28 | 15.39 | $15.42 | 3017 |
| 2023-12-27 | 15.28 | $15.51 | 424 |
| 2023-12-26 | 15.12 | $15.27 | 937 |
| 2023-12-22 | 14.99 | $15.27 | 3100 |
| 2023-12-21 | 14.83 | $15.00 | 1842 |
| 2023-12-20 | 14.71 | $14.70 | 1800 |
| 2023-12-19 | 14.66 | $15.09 | 600 |
| 2023-12-18 | 14.48 | $14.78 | 900 |
| 2023-12-15 | 14.35 | $14.78 | 1200 |
| 2023-12-14 | 14.19 | $14.77 | 900 |
| 2023-12-13 | 14.00 | $14.12 | 3200 |
| 2023-12-12 | 13.98 | $13.81 | 800 |
| 2023-12-11 | 14.06 | $14.01 | 1924 |
| 2023-12-08 | 14.09 | $14.08 | 3600 |
| 2023-12-07 | 14.10 | $14.21 | 800 |
| 2023-12-06 | 14.08 | $13.97 | 5511 |
| 2023-12-05 | 14.14 | $13.68 | 1700 |
| 2023-12-04 | 14.30 | $14.06 | 1342 |
| 2023-12-01 | 14.37 | $14.57 | 6100 |
| 2023-11-30 | 14.30 | $14.10 | 314 |
| 2023-11-29 | 14.37 | $14.26 | 408 |
| 2023-11-28 | 14.40 | $14.30 | 782 |
| 2023-11-27 | 14.42 | $14.18 | 1311 |
| 2023-11-24 | 14.49 | $14.50 | 2447 |
| 2023-11-22 | 14.48 | $14.40 | 2800 |
| 2023-11-21 | 14.49 | $14.61 | 10200 |
| 2023-11-20 | 14.44 | $14.71 | 1311 |
| 2023-11-17 | 14.35 | $14.62 | 1500 |
| 2023-11-16 | 14.27 | $14.32 | 500 |
| 2023-11-15 | 14.27 | $14.78 | 1315 |
| 2023-11-14 | 14.13 | $14.58 | 1947 |
| 2023-11-13 | 14.02 | $14.05 | 533 |
| 2023-11-10 | 14.07 | $13.92 | 1639 |
| 2023-11-09 | 14.17 | $14.10 | 600 |
| 2023-11-08 | 14.24 | $14.21 | 3800 |
| 2023-11-07 | 14.29 | $14.40 | 100 |
| 2023-11-06 | 14.31 | $14.61 | 934 |
| 2023-11-03 | 14.26 | $14.71 | 1700 |
| 2023-11-02 | 14.18 | $14.32 | 5508 |
| 2023-11-01 | 14.21 | $14.18 | 5830 |
| 2023-10-31 | 14.30 | $14.24 | 4328 |
| 2023-10-30 | 14.39 | $14.44 | 1400 |
| 2023-10-27 | 14.46 | $14.47 | 77100 |
| 2023-10-26 | 14.53 | $14.55 | 300 |
| 2023-10-25 | 14.60 | $14.43 | 1300 |
| 2023-10-24 | 14.72 | $14.69 | 1000 |
| 2023-10-23 | 14.80 | $14.31 | 1044 |
| 2023-10-20 | 15.03 | $14.63 | 848 |
| 2023-10-19 | 15.20 | $14.82 | 1200 |
| 2023-10-18 | 15.36 | $15.16 | 2400 |
| 2023-10-17 | 15.45 | $15.67 | 821 |
| 2023-10-16 | 15.40 | $15.79 | 10800 |
| 2023-10-13 | 15.31 | $15.53 | 3000 |
| 2023-10-12 | 15.28 | $15.60 | 1600 |
| 2023-10-11 | 15.23 | $15.61 | 4102 |
| 2023-10-10 | 15.16 | $15.73 | 4400 |
| 2023-10-09 | 15.06 | $15.32 | 2949 |
| 2023-10-06 | 15.07 | $15.19 | 3919 |
| 2023-10-05 | 15.13 | $14.81 | 5400 |
| 2023-10-04 | 15.33 | $14.99 | 4000 |
| 2023-10-03 | 15.53 | $15.12 | 5300 |
| 2023-10-02 | 15.74 | $15.61 | 8100 |
| 2023-09-29 | 15.84 | $16.04 | 228 |
| 2023-09-28 | 15.84 | $16.01 | 349 |
| 2023-09-27 | 15.84 | $15.60 | 1000 |
| 2023-09-26 | 15.99 | $15.71 | 632 |
| 2023-09-25 | 16.14 | $15.90 | 900 |
| 2023-09-22 | 16.26 | $16.07 | 3000 |
| 2023-09-21 | 16.36 | $15.95 | 1801 |
| 2023-09-20 | 16.53 | $16.40 | 636 |
| 2023-09-19 | 16.60 | $16.47 | 3300 |
| 2023-09-18 | 16.65 | $16.79 | 1800 |
| 2023-09-15 | 16.63 | $16.92 | 100 |
| 2023-09-14 | 16.56 | $16.93 | 1400 |
| 2023-09-13 | 16.47 | $16.50 | 1707 |
| 2023-09-12 | 16.51 | $16.57 | 1235 |
| 2023-09-11 | 16.53 | $16.81 | 1401 |
| 2023-09-08 | 16.50 | $16.40 | 301 |
| 2023-09-07 | 16.58 | $16.48 | 1300 |
| 2023-09-06 | 16.67 | $16.82 | 1100 |
| 2023-09-05 | 16.68 | $17.02 | 6900 |
| 2023-09-01 | 16.62 | $17.07 | 5619 |
| 2023-08-31 | 16.55 | $17.01 | 261500 |
| 2023-08-30 | 16.48 | $16.97 | 323 |
| 2023-08-29 | 16.43 | $17.15 | 724 |
| 2023-08-28 | 16.31 | $16.71 | 23227 |
| 2023-08-25 | 16.31 | $16.58 | 1400 |
| 2023-08-24 | 16.37 | $16.50 | 1300 |
| 2023-08-23 | 16.48 | $16.83 | 136 |
| 2023-08-22 | 16.52 | $16.65 | 500 |
| 2023-08-21 | 16.63 | $16.66 | 2500 |
| 2023-08-18 | 16.78 | $16.58 | 700 |
| 2023-08-17 | 17.00 | $16.67 | 836 |
| 2023-08-16 | 17.24 | $16.74 | 1426 |
| 2023-08-15 | 17.52 | $16.87 | 1235 |
| 2023-08-14 | 17.83 | $17.48 | 1431 |
| 2023-08-11 | 18.03 | $17.66 | 900 |
| 2023-08-10 | 18.21 | $18.08 | 100 |
| 2023-08-09 | 18.30 | $18.02 | 1506 |
| 2023-08-08 | 18.43 | $18.05 | 212 |
| 2023-08-07 | 18.59 | $18.45 | 700 |
| 2023-08-04 | 18.66 | $18.35 | 449 |
| 2023-08-03 | 18.77 | $18.35 | 1800 |
| 2023-08-02 | 18.90 | $18.41 | 1315 |
| 2023-08-01 | 19.05 | $18.79 | 2032 |
| 2023-07-31 | 19.11 | $19.16 | 130 |
| 2023-07-28 | 19.06 | $19.13 | 2100 |
| 2023-07-27 | 19.00 | $18.70 | 113 |
| 2023-07-26 | 19.07 | $19.09 | 500 |
| 2023-07-25 | 19.03 | $19.24 | 200 |
| 2023-07-24 | 18.92 | $18.67 | 809 |
| 2023-07-21 | 18.98 | $18.53 | 1800 |
| 2023-07-20 | 19.08 | $18.93 | 1300 |
| 2023-07-19 | 19.09 | $18.90 | 900 |
| 2023-07-18 | 19.09 | $19.18 | 2922 |
| 2023-07-17 | 19.01 | $18.96 | 1739 |
| 2023-07-14 | 18.98 | $19.17 | 700 |
| 2023-07-13 | 18.87 | $19.64 | 833 |
| 2023-07-12 | 18.58 | $19.24 | 341 |
| 2023-07-11 | 18.36 | $18.66 | 600 |
| 2023-07-10 | 18.28 | $18.53 | 3141 |
| 2023-07-07 | 18.22 | $18.34 | 700 |
| 2023-07-06 | 18.21 | $17.97 | 1100 |
| 2023-07-05 | 18.31 | $18.64 | 818 |
| 2023-07-03 | 18.23 | $18.41 | 900 |
| 2023-06-30 | 18.21 | $18.26 | 2300 |
| 2023-06-29 | 18.23 | $17.82 | 1000 |
| 2023-06-28 | 18.41 | $18.13 | 532 |
| 2023-06-27 | 18.52 | $18.31 | 300 |
| 2023-06-26 | 18.60 | $18.17 | 300 |
| 2023-06-23 | 18.74 | $18.05 | 2700 |
| 2023-06-22 | 18.96 | $18.61 | 1318 |
| 2023-06-21 | 19.04 | $18.78 | 200 |
| 2023-06-20 | 19.08 | $18.86 | 746 |
| 2023-06-16 | 19.11 | $19.48 | 800 |
| 2023-06-15 | 18.94 | $19.46 | 1300 |
| 2023-06-14 | 18.75 | $19.23 | 1500 |
| 2023-06-13 | 18.58 | $18.90 | 4400 |
| 2023-06-12 | 18.48 | $18.60 | 900 |
| 2023-06-09 | 18.45 | $18.66 | 400 |
| 2023-06-08 | 18.40 | $18.76 | 1119 |
| 2023-06-07 | 18.32 | $18.61 | 2300 |
| 2023-06-06 | 18.26 | $18.67 | 247 |
| 2023-06-05 | 18.18 | $18.53 | 2600 |
| 2023-06-02 | 18.13 | $18.78 | 2800 |
| 2023-06-01 | 17.99 | $18.01 | 623 |
| 2023-05-31 | 18.07 | $17.82 | 1019 |
| 2023-05-30 | 18.24 | $18.05 | 1729 |
| 2023-05-26 | 18.38 | $18.30 | 500 |
| 2023-05-25 | 18.47 | $18.02 | 1200 |
| 2023-05-24 | 18.68 | $18.20 | 800 |
| 2023-05-23 | 18.88 | $18.60 | 800 |
| 2023-05-22 | 19.00 | $18.79 | 500 |
| 2023-05-19 | 19.09 | $19.00 | 5000 |
| 2023-05-18 | 19.14 | $18.92 | 900 |
| 2023-05-17 | 19.21 | $19.24 | 2200 |
| 2023-05-16 | 19.21 | $18.99 | 1113 |
| 2023-05-15 | 19.28 | $19.39 | 1800 |
| 2023-05-12 | 19.25 | $18.93 | 600 |
| 2023-05-11 | 19.35 | $19.08 | 348 |
| 2023-05-10 | 19.42 | $19.62 | 1700 |
| 2023-05-09 | 19.34 | $19.59 | 703 |
| 2023-05-08 | 19.26 | $19.80 | 438 |
| 2023-05-05 | 19.08 | $19.45 | 1044 |
| 2023-05-04 | 18.99 | $18.88 | 921 |
| 2023-05-03 | 19.05 | $18.95 | 1224 |
| 2023-05-02 | 19.11 | $18.73 | 1014 |
| 2023-05-01 | 19.25 | $19.10 | 1227 |
| 2023-04-28 | 19.31 | $19.13 | 1300 |
| 2023-04-27 | 19.37 | $19.05 | 1102 |
| 2023-04-26 | 19.47 | $18.75 | 2000 |
| 2023-04-25 | 19.69 | $18.55 | 931 |
| 2023-04-24 | 20.01 | $19.35 | 600 |
| 2023-04-21 | 20.15 | $19.45 | 5100 |
| 2023-04-20 | 20.28 | $19.91 | 3900 |
| 2023-04-19 | 20.29 | $20.43 | 1520 |
| 2023-04-18 | 20.14 | $20.64 | 2300 |
| 2023-04-17 | 19.87 | $20.18 | 1200 |
| 2023-04-14 | 19.69 | $20.16 | 1200 |
| 2023-04-13 | 19.47 | $20.09 | 1649 |
| 2023-04-12 | 19.23 | $19.38 | 700 |
| 2023-04-11 | 19.15 | $19.46 | 1901 |
| 2023-04-10 | 19.04 | $18.95 | 6100 |
| 2023-04-06 | 19.06 | $18.95 | 546 |
| 2023-04-05 | 19.09 | $18.98 | 800 |
| 2023-04-04 | 19.12 | $19.26 | 2025 |
| 2023-04-03 | 19.06 | $19.64 | 1043 |
| 2023-03-31 | 18.88 | $19.44 | 648 |
| 2023-03-30 | 18.72 | $19.41 | 200 |
| 2023-03-29 | 18.55 | $19.25 | 5300 |
| 2023-03-28 | 18.39 | $19.08 | 300 |
| 2023-03-27 | 18.26 | $18.75 | 1800 |
| 2023-03-24 | 18.21 | $18.71 | 2100 |
| 2023-03-23 | 18.18 | $18.72 | 1112 |
| 2023-03-22 | 18.15 | $18.72 | 700 |
| 2023-03-21 | 18.12 | $18.86 | 1931 |
| 2023-03-20 | 18.06 | $18.45 | 605 |
| 2023-03-17 | 18.13 | $18.15 | 3810 |
| 2023-03-16 | 18.33 | $18.11 | 2200 |
| 2023-03-15 | 18.59 | $18.12 | 2146 |
| 2023-03-14 | 18.93 | $19.04 | 400 |
| 2023-03-13 | 19.05 | $18.99 | 800 |
| 2023-03-10 | 19.24 | $18.92 | 4933 |
| 2023-03-09 | 19.49 | $19.19 | 2000 |
| 2023-03-08 | 19.73 | $19.79 | 35700 |
| 2023-03-07 | 19.83 | $19.52 | 2103 |
| 2023-03-06 | 20.06 | $20.30 | 2200 |
| 2023-03-03 | 20.09 | $20.78 | 1248 |
| 2023-03-02 | 19.99 | $20.31 | 1000 |
| 2023-03-01 | 20.03 | $20.80 | 1113 |
| 2023-02-28 | 19.92 | $20.21 | 3400 |
| 2023-02-27 | 20.00 | $20.07 | 2229 |
| 2023-02-24 | 20.14 | $19.79 | 2500 |
| 2023-02-23 | 20.41 | $20.24 | 8039 |
| 2023-02-22 | 20.61 | $20.23 | 1642 |
| 2023-02-21 | 20.86 | $20.51 | 6244 |
| 2023-02-17 | 21.08 | $20.61 | 1600 |
| 2023-02-16 | 21.33 | $21.08 | 3900 |
| 2023-02-15 | 21.49 | $21.16 | 1212 |
| 2023-02-14 | 21.66 | $21.47 | 600 |
| 2023-02-13 | 21.76 | $21.44 | 621 |
| 2023-02-10 | 21.91 | $21.10 | 1300 |
| 2023-02-09 | 22.19 | $21.65 | 2100 |
| 2023-02-08 | 22.35 | $21.64 | 1507 |
| 2023-02-07 | 22.56 | $21.97 | 2000 |
| 2023-02-06 | 22.69 | $21.68 | 32013 |
| 2023-02-03 | 22.95 | $22.10 | 5900 |
| 2023-02-02 | 23.11 | $22.68 | 6236 |
| 2023-02-01 | 23.12 | $23.03 | 4223 |
| 2023-01-31 | 23.01 | $22.55 | 1432 |
| 2023-01-30 | 23.02 | $22.50 | 4022 |
| 2023-01-27 | 23.03 | $22.90 | 3425 |
| 2023-01-26 | 22.90 | $23.02 | 3600 |
| 2023-01-25 | 22.69 | $22.88 | 9500 |
| 2023-01-24 | 22.48 | $22.58 | 2600 |
| 2023-01-23 | 22.30 | $22.48 | 3411 |
| 2023-01-20 | 22.10 | $22.52 | 48800 |
| 2023-01-19 | 21.83 | $21.67 | 1648 |
| 2023-01-18 | 21.77 | $21.79 | 2000 |
| 2023-01-17 | 21.65 | $21.69 | 14500 |
| 2023-01-13 | 21.52 | $22.15 | 1400 |
| 2023-01-12 | 21.22 | $22.26 | 6500 |
| 2023-01-11 | 20.81 | $21.60 | 921 |
| 2023-01-10 | 20.51 | $21.26 | 500 |
| 2023-01-09 | 20.26 | $21.31 | 1900 |
| 2023-01-06 | 19.94 | $20.99 | 100 |
| 2023-01-05 | 19.64 | $19.99 | 547 |
| 2023-01-04 | 19.61 | $19.92 | 1600 |
| 2023-01-03 | 19.59 | $19.75 | 2434 |
| 2022-12-30 | 19.63 | $19.49 | 1000 |
| 2022-12-29 | 19.77 | $19.86 | 9000 |
| 2022-12-28 | 19.82 | $19.74 | 1900 |
| 2022-12-27 | 19.93 | $20.07 | 7410 |
| 2022-12-23 | 19.96 | $19.85 | 100 |
| 2022-12-22 | 20.07 | $19.59 | 317 |
| 2022-12-21 | 20.30 | $20.26 | 2600 |
| 2022-12-20 | 20.35 | $19.98 | 826 |
| 2022-12-19 | 20.52 | $19.87 | 100 |
| 2022-12-16 | 20.75 | $20.08 | 3323 |
| 2022-12-15 | 20.97 | $20.28 | 1826 |
| 2022-12-14 | 21.16 | $20.91 | 2543 |
| 2022-12-13 | 21.20 | $21.09 | 4807 |
| 2022-12-12 | 21.18 | $20.84 | 442 |
| 2022-12-09 | 21.23 | $20.99 | 2400 |
| 2022-12-08 | 21.24 | $21.06 | 1010 |
| 2022-12-07 | 21.22 | $21.03 | 4700 |
| 2022-12-06 | 21.20 | $20.87 | 31236 |
| 2022-12-05 | 21.21 | $20.97 | 2624 |
| 2022-12-02 | 21.20 | $21.40 | 125 |
| 2022-12-01 | 21.03 | $21.15 | 1225 |
| 2022-11-30 | 20.90 | $21.19 | 1006 |
| 2022-11-29 | 20.71 | $20.36 | 1104 |
| 2022-11-28 | 20.75 | $19.88 | 3741 |
| 2022-11-25 | 20.93 | $20.27 | 1741 |
| 2022-11-23 | 21.03 | $20.82 | 220 |
| 2022-11-22 | 20.96 | $20.45 | 600 |
| 2022-11-21 | 20.98 | $20.10 | 1446 |
| 2022-11-18 | 21.11 | $20.20 | 100 |
| 2022-11-17 | 21.22 | $20.29 | 700 |
| 2022-11-16 | 21.30 | $20.78 | 542 |
| 2022-11-15 | 21.24 | $21.12 | 518 |
| 2022-11-14 | 21.04 | $21.26 | 1307 |
| 2022-11-11 | 20.74 | $21.70 | 1639 |
| 2022-11-10 | 20.22 | $21.10 | 711 |
| 2022-11-09 | 19.76 | $19.81 | 4300 |
| 2022-11-08 | 19.61 | $20.42 | 1406 |
| 2022-11-07 | 19.21 | $20.02 | 639 |
| 2022-11-04 | 18.85 | $20.09 | 4900 |
| 2022-11-03 | 18.39 | $18.36 | 6700 |
| 2022-11-02 | 18.37 | $18.30 | 1400 |
| 2022-11-01 | 18.37 | $18.70 | 3600 |
| 2022-10-31 | 18.24 | $17.97 | 5011 |
| 2022-10-28 | 18.31 | $18.31 | 1512 |
| 2022-10-27 | 18.29 | $18.68 | 1000 |
| 2022-10-26 | 18.15 | $18.80 | 1800 |
| 2022-10-25 | 17.94 | $18.31 | 900 |
| 2022-10-24 | 17.85 | $18.02 | 1436 |
| 2022-10-21 | 17.83 | $18.43 | 600 |
| 2022-10-20 | 17.68 | $17.76 | 1127 |
| 2022-10-19 | 17.71 | $17.79 | 700 |
| 2022-10-18 | 17.75 | $17.96 | 800 |
| 2022-10-17 | 17.75 | $18.07 | 1227 |
| 2022-10-14 | 17.72 | $17.47 | 1200 |
| 2022-10-13 | 17.88 | $18.08 | 1244 |
| 2022-10-12 | 17.89 | $17.77 | 600 |
| 2022-10-11 | 18.00 | $17.93 | 1100 |
| 2022-10-10 | 18.10 | $18.03 | 2409 |
| 2022-10-07 | 18.19 | $18.27 | 200 |
| 2022-10-06 | 18.23 | $18.68 | 731 |
| 2022-10-05 | 18.16 | $18.95 | 600 |
| 2022-10-04 | 17.99 | $19.07 | 1200 |
| 2022-10-03 | 17.76 | $18.27 | 514 |
| 2022-09-30 | 17.75 | $17.75 | 1209 |
| 2022-09-29 | 17.90 | $17.94 | 900 |
| 2022-09-28 | 18.04 | $18.03 | 2000 |
| 2022-09-27 | 18.19 | $17.72 | 2325 |
| 2022-09-26 | 18.48 | $17.54 | 2026 |
| 2022-09-23 | 18.90 | $17.98 | 2013 |
| 2022-09-22 | 19.28 | $19.00 | 1700 |
| 2022-09-21 | 19.43 | $19.18 | 124 |
| 2022-09-20 | 19.55 | $19.35 | 244 |
| 2022-09-19 | 19.65 | $19.50 | 1000 |
| 2022-09-16 | 19.72 | $19.24 | 1100 |
| 2022-09-15 | 19.90 | $19.61 | 1341 |
| 2022-09-14 | 19.99 | $20.14 | 300 |
| 2022-09-13 | 19.94 | $20.10 | 500 |
| 2022-09-12 | 19.90 | $20.69 | 1140 |
| 2022-09-09 | 19.65 | $20.56 | 635 |
| 2022-09-08 | 19.40 | $19.70 | 343 |
| 2022-09-07 | 19.37 | $19.49 | 400 |
| 2022-09-06 | 19.40 | $19.11 | 1719 |
| 2022-09-02 | 19.57 | $18.80 | 300 |
| 2022-09-01 | 19.87 | $18.85 | 2400 |
| 2022-08-31 | 20.23 | $19.47 | 929 |
| 2022-08-30 | 20.47 | $19.63 | 1522 |
| 2022-08-29 | 20.71 | $20.31 | 803 |
| 2022-08-26 | 20.78 | $20.43 | 4243 |
| 2022-08-25 | 20.82 | $20.85 | 1500 |
| 2022-08-24 | 20.74 | $20.49 | 811 |
| 2022-08-23 | 20.75 | $20.47 | 536 |
| 2022-08-22 | 20.76 | $20.00 | 622 |
| 2022-08-19 | 20.92 | $20.00 | 1800 |
| 2022-08-18 | 21.10 | $20.63 | 628 |
| 2022-08-17 | 21.12 | $20.55 | 2148 |
| 2022-08-16 | 21.15 | $21.07 | 2200 |
| 2022-08-15 | 21.03 | $20.96 | 800 |
| 2022-08-12 | 20.90 | $21.20 | 800 |
| 2022-08-11 | 20.66 | $21.04 | 800 |
| 2022-08-10 | 20.41 | $20.95 | 330 |
| 2022-08-09 | 20.12 | $20.38 | 349 |
| 2022-08-08 | 19.96 | $20.45 | 2100 |
| 2022-08-05 | 19.73 | $19.92 | 2700 |
| 2022-08-04 | 19.62 | $19.63 | 800 |
| 2022-08-03 | 19.57 | $19.62 | 1028 |
| 2022-08-02 | 19.52 | $19.50 | 2108 |
| 2022-08-01 | 19.50 | $20.11 | 911 |
| 2022-07-29 | 19.28 | $20.13 | 537 |
| 2022-07-28 | 19.01 | $19.77 | 300 |
| 2022-07-27 | 18.80 | $19.53 | 600 |
| 2022-07-26 | 18.62 | $19.06 | 201 |
| 2022-07-25 | 18.57 | $19.17 | 716 |
| 2022-07-22 | 18.48 | $18.95 | 1200 |
| 2022-07-21 | 18.44 | $19.15 | 500 |
| 2022-07-20 | 18.36 | $19.08 | 600 |
| 2022-07-19 | 18.28 | $19.10 | 719 |
| 2022-07-18 | 18.20 | $18.60 | 200 |
| 2022-07-15 | 18.28 | $18.24 | 700 |
| 2022-07-14 | 18.51 | $18.37 | 1939 |
| 2022-07-13 | 18.76 | $18.66 | 2310 |
| 2022-07-12 | 18.98 | $18.71 | 1100 |
| 2022-07-11 | 19.26 | $19.05 | 1444 |
| 2022-07-08 | 19.51 | $19.94 | 1200 |
| 2022-07-07 | 19.54 | $19.85 | 2849 |
| 2022-07-06 | 19.62 | $19.24 | 1100 |
| 2022-07-05 | 19.92 | $19.53 | 2400 |
| 2022-07-01 | 20.21 | $20.04 | 515 |
| 2022-06-30 | 20.42 | $20.12 | 4500 |
| 2022-06-29 | 20.66 | $20.37 | 739 |
| 2022-06-28 | 20.88 | $21.21 | 400 |
| 2022-06-27 | 20.89 | $21.15 | 3301 |
| 2022-06-24 | 20.93 | $20.92 | 1338 |
| 2022-06-23 | 21.07 | $20.37 | 4305 |
| 2022-06-22 | 21.42 | $20.79 | 3400 |
| 2022-06-21 | 21.72 | $21.41 | 1600 |
| 2022-06-17 | 21.90 | $21.35 | 1600 |
| 2022-06-16 | 22.14 | $21.17 | 300 |
| 2022-06-15 | 22.49 | $21.89 | 400 |
| 2022-06-14 | 22.69 | $21.38 | 402 |
| 2022-06-13 | 23.11 | $21.55 | 1439 |
| 2022-06-10 | 23.55 | $22.45 | 700 |
| 2022-06-09 | 23.80 | $22.75 | 2300 |
| 2022-06-08 | 24.01 | $23.74 | 7600 |
| 2022-06-07 | 23.94 | $24.00 | 49100 |
| 2022-06-06 | 23.76 | $23.97 | 1300 |
| 2022-06-03 | 23.54 | $23.60 | 1513 |
| 2022-06-02 | 23.39 | $23.97 | 11700 |
| 2022-06-01 | 23.08 | $22.95 | 5835 |
| 2022-05-31 | 23.03 | $23.62 | 3226 |
| 2022-05-27 | 22.74 | $23.65 | 945 |
| 2022-05-26 | 22.39 | $23.19 | 1800 |
| 2022-05-25 | 22.10 | $22.61 | 3318 |
| 2022-05-24 | 21.93 | $22.74 | 2042 |
| 2022-05-23 | 21.70 | $23.08 | 1525 |
| 2022-05-20 | 21.31 | $22.47 | 2803 |
| 2022-05-19 | 21.04 | $22.38 | 1440 |
| 2022-05-18 | 20.75 | $21.60 | 300 |
| 2022-05-17 | 20.66 | $22.28 | 900 |
| 2022-05-16 | 20.36 | $21.32 | 129 |
| 2022-05-13 | 20.31 | $21.12 | 931 |
| 2022-05-12 | 20.34 | $20.40 | 3337 |
| 2022-05-11 | 20.62 | $20.85 | 842 |
| 2022-05-10 | 20.85 | $20.78 | 3200 |
| 2022-05-09 | 21.17 | $20.73 | 3700 |
| 2022-05-06 | 21.60 | $21.80 | 5310 |
| 2022-05-05 | 21.80 | $22.30 | 2107 |
| 2022-05-04 | 21.91 | $23.16 | 1330 |
| 2022-05-03 | 21.80 | $22.60 | 800 |
| 2022-05-02 | 21.86 | $22.21 | 4100 |
| 2022-04-29 | 22.07 | $22.52 | 1500 |
| 2022-04-28 | 22.26 | $22.37 | 2300 |
| 2022-04-27 | 22.57 | $22.13 | 3700 |
| 2022-04-26 | 23.03 | $21.32 | 10600 |
| 2022-04-25 | 23.87 | $22.19 | 15602 |
| 2022-04-22 | 24.64 | $23.04 | 9228 |
| 2022-04-21 | 25.32 | $24.14 | 9526 |
| 2022-04-20 | 25.80 | $25.60 | 5200 |
| 2022-04-19 | 25.93 | $25.96 | 5636 |
| 2022-04-18 | 25.97 | $25.84 | 3300 |
| 2022-04-14 | 26.07 | $26.06 | 2046 |
| 2022-04-13 | 26.11 | $26.12 | 2535 |
| 2022-04-12 | 26.16 | $25.57 | 2800 |
| 2022-04-11 | 26.38 | $25.73 | 6000 |
| 2022-04-08 | 26.60 | $26.37 | 2535 |
| 2022-04-07 | 26.67 | $26.15 | 2200 |
| 2022-04-06 | 26.82 | $26.00 | 6800 |
| 2022-04-05 | 27.04 | $26.50 | 7600 |
| 2022-04-04 | 27.15 | $27.38 | 3600 |
| 2022-04-01 | 27.00 | $27.11 | 9400 |
| 2022-03-31 | 26.89 | $26.90 | 2913 |
| 2022-03-30 | 26.82 | $27.05 | 10000 |
| 2022-03-29 | 26.68 | $26.39 | 2245 |
| 2022-03-28 | 26.71 | $26.35 | 11700 |
| 2022-03-25 | 26.76 | $27.08 | 8421 |
| 2022-03-24 | 26.57 | $27.23 | 14800 |
| 2022-03-23 | 26.30 | $26.82 | 5200 |
| 2022-03-22 | 26.09 | $26.78 | 5500 |
| 2022-03-21 | 25.84 | $26.56 | 6902 |
| 2022-03-18 | 25.61 | $26.09 | 6500 |
| 2022-03-17 | 25.47 | $25.78 | 2700 |
| 2022-03-16 | 25.40 | $25.36 | 3931 |
| 2022-03-15 | 25.45 | $24.02 | 1900 |
| 2022-03-14 | 25.94 | $24.27 | 6500 |
| 2022-03-11 | 26.45 | $25.60 | 5400 |
| 2022-03-10 | 26.64 | $26.07 | 2500 |
| 2022-03-09 | 26.71 | $25.97 | 26633 |
| 2022-03-08 | 26.82 | $26.20 | 7400 |
| 2022-03-07 | 26.87 | $25.92 | 11700 |
| 2022-03-04 | 27.01 | $26.62 | 6532 |
| 2022-03-03 | 26.95 | $27.04 | 5400 |
| 2022-03-02 | 26.72 | $27.28 | 11000 |
| 2022-03-01 | 26.35 | $26.52 | 15324 |
| 2022-02-28 | 26.12 | $26.91 | 17621 |
| 2022-02-25 | 25.72 | $26.26 | 6100 |
| 2022-02-24 | 25.42 | $25.39 | 4607 |
| 2022-02-23 | 25.32 | $24.98 | 34100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.95
2026-03-26
Close Price
$28.37
Vol: 18438
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.27
Average
50.81
Maximum
83.95
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-03-26 | 41.95 | $28.37 | 18438 |
| 2026-03-25 | 45.14 | $29.65 | 13917 |
| 2026-03-24 | 41.93 | $28.67 | 23092 |
| 2026-03-23 | 40.79 | $28.33 | 16101 |
| 2026-03-20 | 36.57 | $27.12 | 23046 |
| 2026-03-19 | 39.46 | $28.43 | 102054 |
| 2026-03-18 | 42.56 | $29.70 | 17670 |
| 2026-03-17 | 46.00 | $30.97 | 28002 |
| 2026-03-16 | 45.80 | $30.91 | 29136 |
| 2026-03-13 | 43.63 | $30.24 | 22572 |
| 2026-03-12 | 47.34 | $31.62 | 9357 |
| 2026-03-11 | 49.82 | $32.47 | 13814 |
| 2026-03-10 | 50.17 | $32.59 | 24194 |
| 2026-03-09 | 48.14 | $31.89 | 37387 |
| 2026-03-06 | 46.26 | $31.26 | 38082 |
| 2026-03-05 | 48.26 | $32.02 | 30303 |
| 2026-03-04 | 53.92 | $33.96 | 35239 |
| 2026-03-03 | 51.91 | $33.23 | 45350 |
| 2026-03-02 | 62.73 | $36.26 | 27615 |
| 2026-02-27 | 64.45 | $36.67 | 33072 |
| 2026-02-26 | 62.26 | $35.76 | 32184 |
| 2026-02-25 | 64.16 | $36.22 | 28706 |
| 2026-02-24 | 60.03 | $34.58 | 18700 |
| 2026-02-23 | 58.57 | $34.05 | 28563 |
| 2026-02-20 | 56.90 | $33.46 | 25307 |
| 2026-02-19 | 54.53 | $32.66 | 13800 |
| 2026-02-18 | 55.84 | $33.02 | 57644 |
| 2026-02-17 | 53.39 | $32.19 | 24400 |
| 2026-02-13 | 55.84 | $32.88 | 16223 |
| 2026-02-12 | 54.73 | $32.49 | 44941 |
| 2026-02-11 | 59.51 | $33.80 | 18230 |
| 2026-02-10 | 56.59 | $32.74 | 25036 |
| 2026-02-09 | 57.15 | $32.89 | 37100 |
| 2026-02-06 | 54.44 | $31.93 | 27720 |
| 2026-02-05 | 50.16 | $30.56 | 182873 |
| 2026-02-04 | 57.19 | $32.45 | 59824 |
| 2026-02-03 | 60.89 | $33.31 | 28858 |
| 2026-02-02 | 55.67 | $31.66 | 66224 |
| 2026-01-30 | 55.84 | $31.70 | 100684 |
| 2026-01-29 | 77.57 | $35.53 | 51500 |
| 2026-01-28 | 76.86 | $35.21 | 57339 |
| 2026-01-27 | 76.23 | $34.93 | 50344 |
| 2026-01-26 | 75.08 | $34.43 | 119697 |
| 2026-01-23 | 74.27 | $34.09 | 65333 |
| 2026-01-22 | 72.30 | $33.30 | 45632 |
| 2026-01-21 | 70.73 | $32.72 | 28776 |
| 2026-01-20 | 68.74 | $32.03 | 68529 |
| 2026-01-16 | 66.70 | $31.38 | 47125 |
| 2026-01-15 | 72.12 | $32.17 | 79500 |
| 2026-01-14 | 71.95 | $32.11 | 56787 |
| 2026-01-13 | 70.41 | $31.55 | 75130 |
| 2026-01-12 | 72.30 | $31.83 | 122409 |
| 2026-01-09 | 68.11 | $30.39 | 22100 |
| 2026-01-08 | 65.16 | $29.54 | 24816 |
| 2026-01-07 | 70.41 | $30.26 | 32042 |
| 2026-01-06 | 72.73 | $30.56 | 47568 |
| 2026-01-05 | 68.90 | $29.38 | 60400 |
| 2026-01-02 | 65.24 | $28.45 | 17394 |
| 2025-12-31 | 62.20 | $27.78 | 15723 |
| 2025-12-30 | 63.95 | $28.00 | 34314 |
| 2025-12-29 | 61.67 | $27.51 | 19049 |
| 2025-12-26 | 72.70 | $28.75 | 27039 |
| 2025-12-24 | 70.30 | $28.16 | 4706 |
| 2025-12-23 | 69.03 | $27.87 | 26633 |
| 2025-12-22 | 67.48 | $27.53 | 144900 |
| 2025-12-19 | 63.26 | $26.71 | 9302 |
| 2025-12-18 | 61.71 | $26.44 | 9538 |
| 2025-12-17 | 60.48 | $26.23 | 11121 |
| 2025-12-16 | 57.17 | $25.70 | 4849 |
| 2025-12-15 | 59.21 | $25.93 | 9446 |
| 2025-12-12 | 60.28 | $26.05 | 10000 |
| 2025-12-11 | 62.70 | $26.32 | 14420 |
| 2025-12-10 | 61.22 | $26.05 | 9900 |
| 2025-12-09 | 58.93 | $25.65 | 14300 |
| 2025-12-08 | 60.46 | $25.83 | 19446 |
| 2025-12-05 | 61.04 | $25.90 | 36422 |
| 2025-12-04 | 58.77 | $25.48 | 74700 |
| 2025-12-03 | 59.01 | $25.51 | 16425 |
| 2025-12-02 | 57.29 | $25.19 | 9575 |
| 2025-12-01 | 59.05 | $25.43 | 7245 |
| 2025-11-28 | 57.87 | $25.20 | 1641 |
| 2025-11-26 | 54.87 | $24.64 | 14700 |
| 2025-11-25 | 52.26 | $24.19 | 1373 |
| 2025-11-24 | 50.08 | $23.83 | 7711 |
| 2025-11-21 | 47.34 | $23.40 | 6300 |
| 2025-11-20 | 49.69 | $23.79 | 6300 |
| 2025-11-19 | 55.00 | $24.59 | 8700 |
| 2025-11-18 | 51.56 | $24.03 | 9500 |
| 2025-11-17 | 54.53 | $24.45 | 9100 |
| 2025-11-14 | 54.53 | $24.45 | 7314 |
| 2025-11-13 | 55.57 | $24.60 | 9100 |
| 2025-11-12 | 54.75 | $24.45 | 5000 |
| 2025-11-11 | 54.22 | $24.35 | 42000 |
| 2025-11-10 | 54.46 | $24.39 | 7325 |
| 2025-11-07 | 51.24 | $23.77 | 5139 |
| 2025-11-06 | 48.09 | $23.21 | 3712 |
| 2025-11-05 | 48.04 | $23.20 | 9500 |
| 2025-11-04 | 45.12 | $22.69 | 17728 |
| 2025-11-03 | 50.04 | $23.63 | 15700 |
| 2025-10-31 | 54.35 | $24.35 | 3700 |
| 2025-10-30 | 57.14 | $24.78 | 12100 |
| 2025-10-29 | 56.55 | $24.66 | 4736 |
| 2025-10-28 | 53.77 | $24.11 | 9000 |
| 2025-10-27 | 54.31 | $24.20 | 18723 |
| 2025-10-24 | 56.65 | $24.59 | 16008 |
| 2025-10-23 | 55.29 | $24.30 | 5700 |
| 2025-10-22 | 51.87 | $23.61 | 11656 |
| 2025-10-21 | 52.93 | $23.80 | 24800 |
| 2025-10-20 | 59.42 | $24.87 | 8679 |
| 2025-10-17 | 57.28 | $24.41 | 18933 |
| 2025-10-16 | 62.75 | $25.21 | 25717 |
| 2025-10-15 | 66.28 | $25.68 | 13900 |
| 2025-10-14 | 67.51 | $25.84 | 31260 |
| 2025-10-13 | 71.69 | $26.37 | 47800 |
| 2025-10-10 | 61.81 | $24.04 | 31279 |
| 2025-10-09 | 76.77 | $25.41 | 30711 |
| 2025-10-08 | 83.95 | $25.92 | 19135 |
| 2025-10-07 | 82.01 | $25.30 | 42032 |
| 2025-10-06 | 83.09 | $25.37 | 25900 |
| 2025-10-03 | 82.10 | $25.06 | 25200 |
| 2025-10-02 | 80.56 | $24.62 | 22004 |
| 2025-10-01 | 80.45 | $24.59 | 16225 |
| 2025-09-30 | 79.16 | $24.24 | 8542 |
| 2025-09-29 | 77.89 | $23.92 | 14030 |
| 2025-09-26 | 75.20 | $23.32 | 15300 |
| 2025-09-25 | 74.81 | $23.24 | 8357 |
| 2025-09-24 | 72.56 | $22.80 | 12600 |
| 2025-09-23 | 70.21 | $22.39 | 6300 |
| 2025-09-22 | 68.85 | $22.17 | 13419 |
| 2025-09-19 | 67.44 | $21.95 | 6500 |
| 2025-09-18 | 66.05 | $21.74 | 15879 |
| 2025-09-17 | 66.43 | $21.77 | 3200 |
| 2025-09-16 | 67.56 | $21.86 | 8000 |
| 2025-09-15 | 69.17 | $21.99 | 6841 |
| 2025-09-12 | 67.47 | $21.69 | 4448 |
| 2025-09-11 | 66.71 | $21.56 | 5200 |
| 2025-09-10 | 63.90 | $21.10 | 9800 |
| 2025-09-09 | 66.70 | $21.34 | 9700 |
| 2025-09-08 | 71.40 | $21.72 | 8600 |
| 2025-09-05 | 69.17 | $21.31 | 5400 |
| 2025-09-04 | 64.78 | $20.62 | 8101 |
| 2025-09-03 | 71.97 | $21.13 | 11100 |
| 2025-09-02 | 69.99 | $20.81 | 21100 |
| 2025-08-29 | 70.28 | $20.83 | 6900 |
| 2025-08-28 | 67.76 | $20.44 | 3320 |
| 2025-08-27 | 67.01 | $20.33 | 5400 |
| 2025-08-26 | 66.26 | $20.22 | 5710 |
| 2025-08-25 | 70.24 | $20.51 | 3826 |
| 2025-08-22 | 68.44 | $20.22 | 4445 |
| 2025-08-21 | 65.13 | $19.74 | 4109 |
| 2025-08-20 | 62.47 | $19.40 | 5018 |
| 2025-08-19 | 64.82 | $19.57 | 6100 |
| 2025-08-18 | 69.48 | $19.89 | 2200 |
| 2025-08-15 | 68.04 | $19.68 | 920 |
| 2025-08-14 | 66.33 | $19.44 | 3600 |
| 2025-08-13 | 70.21 | $19.70 | 3833 |
| 2025-08-12 | 68.81 | $19.49 | 4315 |
| 2025-08-11 | 67.71 | $19.33 | 2800 |
| 2025-08-08 | 66.73 | $19.19 | 5027 |
| 2025-08-07 | 64.33 | $18.86 | 5544 |
| 2025-08-06 | 60.99 | $18.45 | 2346 |
| 2025-08-05 | 59.95 | $18.33 | 1500 |
| 2025-08-04 | 59.70 | $18.30 | 8400 |
| 2025-08-01 | 56.06 | $17.89 | 1900 |
| 2025-07-31 | 55.60 | $17.84 | 5520 |
| 2025-07-30 | 62.92 | $18.42 | 3447 |
| 2025-07-29 | 70.88 | $18.94 | 5200 |
| 2025-07-28 | 72.72 | $19.05 | 6600 |
| 2025-07-25 | 76.33 | $19.26 | 5300 |
| 2025-07-24 | 77.55 | $19.33 | 8146 |
| 2025-07-23 | 76.26 | $19.08 | 2900 |
| 2025-07-22 | 75.79 | $18.99 | 2559 |
| 2025-07-21 | 73.68 | $18.61 | 16500 |
| 2025-07-18 | 71.51 | $18.26 | 3000 |
| 2025-07-17 | 68.00 | $17.77 | 8700 |
| 2025-07-16 | 66.31 | $17.56 | 3000 |
| 2025-07-15 | 66.47 | $17.57 | 4835 |
| 2025-07-14 | 67.08 | $17.61 | 2641 |
| 2025-07-11 | 67.37 | $17.63 | 7021 |
| 2025-07-10 | 63.50 | $17.12 | 2125 |
| 2025-07-09 | 61.18 | $16.85 | 10849 |
| 2025-07-08 | 65.73 | $17.16 | 4028 |
| 2025-07-07 | 61.22 | $16.65 | 7711 |
| 2025-07-03 | 64.88 | $16.88 | 900 |
| 2025-07-02 | 66.36 | $16.97 | 4500 |
| 2025-07-01 | 62.49 | $16.54 | 2900 |
| 2025-06-30 | 62.10 | $16.50 | 3300 |
| 2025-06-27 | 62.10 | $16.50 | 5400 |
| 2025-06-26 | 66.57 | $16.79 | 2415 |
| 2025-06-25 | 60.95 | $16.18 | 1700 |
| 2025-06-24 | 60.43 | $16.13 | 1221 |
| 2025-06-23 | 58.44 | $15.94 | 2100 |
| 2025-06-20 | 54.80 | $15.62 | 11948 |
| 2025-06-18 | 59.27 | $15.91 | 122 |
| 2025-06-17 | 58.61 | $15.85 | 700 |
| 2025-06-16 | 63.70 | $16.16 | 1400 |
| 2025-06-13 | 60.32 | $15.84 | 900 |
| 2025-06-12 | 66.38 | $16.17 | 3315 |
| 2025-06-11 | 65.06 | $16.04 | 10400 |
| 2025-06-10 | 64.46 | $15.98 | 3726 |
| 2025-06-09 | 67.24 | $16.13 | 3113 |
| 2025-06-06 | 64.31 | $15.83 | 800 |
| 2025-06-05 | 63.80 | $15.78 | 900 |
| 2025-06-04 | 59.98 | $15.43 | 740 |
| 2025-06-03 | 55.52 | $15.08 | 500 |
| 2025-06-02 | 54.56 | $15.01 | 7100 |
| 2025-05-30 | 54.02 | $14.97 | 2008 |
| 2025-05-29 | 56.41 | $15.12 | 620 |
| 2025-05-28 | 55.02 | $15.01 | 800 |
| 2025-05-27 | 57.06 | $15.14 | 212 |
| 2025-05-23 | 61.19 | $15.39 | 1433 |
| 2025-05-22 | 57.57 | $15.08 | 446 |
| 2025-05-21 | 57.45 | $15.07 | 700 |
| 2025-05-20 | 56.62 | $15.00 | 400 |
| 2025-05-19 | 54.59 | $14.83 | 100 |
| 2025-05-16 | 53.36 | $14.73 | 547 |
| 2025-05-15 | 56.09 | $14.92 | 100 |
| 2025-05-14 | 55.64 | $14.88 | 1100 |
| 2025-05-13 | 55.64 | $14.88 | 800 |
| 2025-05-12 | 54.25 | $14.75 | 2000 |
| 2025-05-09 | 50.77 | $14.44 | 409 |
| 2025-05-08 | 51.13 | $14.47 | 500 |
| 2025-05-07 | 51.24 | $14.48 | 424 |
| 2025-05-06 | 53.63 | $14.69 | 300 |
| 2025-05-05 | 51.59 | $14.49 | 600 |
| 2025-05-02 | 50.23 | $14.36 | 300 |
| 2025-05-01 | 47.43 | $14.10 | 811 |
| 2025-04-30 | 47.21 | $14.08 | 800 |
| 2025-04-29 | 49.96 | $14.36 | 332 |
| 2025-04-28 | 49.26 | $14.29 | 1600 |
| 2025-04-25 | 50.02 | $14.37 | 1729 |
| 2025-04-24 | 49.46 | $14.31 | 328 |
| 2025-04-23 | 47.04 | $14.05 | 800 |
| 2025-04-22 | 46.85 | $14.03 | 700 |
| 2025-04-21 | 45.77 | $13.91 | 1100 |
| 2025-04-17 | 46.52 | $14.01 | 1526 |
| 2025-04-16 | 45.58 | $13.90 | 1300 |
| 2025-04-15 | 45.17 | $13.85 | 806 |
| 2025-04-14 | 46.10 | $13.99 | 2000 |
| 2025-04-11 | 44.39 | $13.77 | 838 |
| 2025-04-10 | 39.84 | $13.22 | 100 |
| 2025-04-09 | 42.35 | $13.64 | 12300 |
| 2025-04-08 | 26.27 | $12.11 | 4837 |
| 2025-04-07 | 27.21 | $12.31 | 5300 |
| 2025-04-04 | 29.31 | $12.73 | 11423 |
| 2025-04-03 | 37.74 | $14.01 | 700 |
| 2025-04-02 | 44.26 | $14.70 | 300 |
| 2025-04-01 | 44.90 | $14.76 | 13925 |
| 2025-03-31 | 40.68 | $14.45 | 190146 |
| 2025-03-28 | 49.22 | $15.19 | 116 |
| 2025-03-27 | 53.39 | $15.48 | 642 |
| 2025-03-26 | 56.20 | $15.66 | 200 |
| 2025-03-25 | 59.50 | $15.86 | 300 |
| 2025-03-24 | 57.23 | $15.67 | 1000 |
| 2025-03-21 | 56.25 | $15.59 | 200 |
| 2025-03-20 | 60.18 | $15.83 | 1400 |
| 2025-03-19 | 64.08 | $16.05 | 533 |
| 2025-03-18 | 63.57 | $16.00 | 534 |
| 2025-03-17 | 62.25 | $15.87 | 1208 |
| 2025-03-14 | 59.33 | $15.60 | 735 |
| 2025-03-13 | 55.86 | $15.31 | 717 |
| 2025-03-12 | 53.51 | $15.13 | 741 |
| 2025-03-11 | 56.19 | $15.30 | 600 |
| 2025-03-10 | 52.61 | $15.03 | 929 |
| 2025-03-07 | 56.33 | $15.26 | 1429 |
| 2025-03-06 | 56.33 | $15.26 | 2118 |
| 2025-03-05 | 54.83 | $15.14 | 4500 |
| 2025-03-04 | 44.36 | $14.45 | 700 |
| 2025-03-03 | 44.93 | $14.49 | 1000 |
| 2025-02-28 | 42.46 | $14.35 | 3400 |
| 2025-02-27 | 45.51 | $14.57 | 924 |
| 2025-02-26 | 46.23 | $14.62 | 905 |
| 2025-02-25 | 45.58 | $14.58 | 900 |
| 2025-02-24 | 48.07 | $14.76 | 3200 |
| 2025-02-21 | 48.07 | $14.76 | 1800 |
| 2025-02-20 | 53.33 | $15.12 | 1424 |
| 2025-02-19 | 48.08 | $14.77 | 3232 |
| 2025-02-18 | 51.55 | $14.99 | 634 |
| 2025-02-14 | 54.78 | $15.18 | 621 |
| 2025-02-13 | 55.31 | $15.21 | 100 |
| 2025-02-12 | 53.19 | $15.06 | 2689 |
| 2025-02-11 | 50.21 | $14.86 | 2700 |
| 2025-02-10 | 54.68 | $15.13 | 500 |
| 2025-02-07 | 53.96 | $15.08 | 1000 |
| 2025-02-06 | 53.39 | $15.04 | 12500 |
| 2025-02-05 | 49.26 | $14.76 | 100 |
| 2025-02-04 | 47.53 | $14.65 | 300 |
| 2025-02-03 | 42.98 | $14.38 | 6835 |
| 2025-01-31 | 43.92 | $14.45 | 300 |
| 2025-01-30 | 45.81 | $14.59 | 805 |
| 2025-01-29 | 44.01 | $14.48 | 300 |
| 2025-01-28 | 41.48 | $14.33 | 600 |
| 2025-01-27 | 44.54 | $14.57 | 4612 |
| 2025-01-24 | 49.28 | $14.90 | 700 |
| 2025-01-23 | 47.34 | $14.78 | 7724 |
| 2025-01-22 | 47.78 | $14.81 | 5214 |
| 2025-01-21 | 50.72 | $15.01 | 215 |
| 2025-01-17 | 50.28 | $14.98 | 2738 |
| 2025-01-16 | 47.64 | $14.80 | 700 |
| 2025-01-15 | 48.04 | $14.83 | 106 |
| 2025-01-14 | 45.71 | $14.67 | 518 |
| 2025-01-13 | 43.45 | $14.52 | 630 |
| 2025-01-10 | 40.96 | $14.36 | 600 |
| 2025-01-08 | 42.98 | $14.54 | 400 |
| 2025-01-07 | 43.09 | $14.55 | 518 |
| 2025-01-06 | 41.79 | $14.46 | 2839 |
| 2025-01-03 | 36.25 | $14.10 | 4300 |
| 2025-01-02 | 36.25 | $14.10 | 2700 |
| 2024-12-31 | 36.51 | $14.13 | 848 |
| 2024-12-30 | 38.08 | $14.31 | 1500 |
| 2024-12-27 | 40.17 | $14.54 | 303 |
| 2024-12-26 | 41.10 | $14.64 | 900 |
| 2024-12-24 | 40.44 | $14.59 | 900 |
| 2024-12-23 | 38.22 | $14.42 | 1600 |
| 2024-12-20 | 38.46 | $14.45 | 2640 |
| 2024-12-19 | 37.08 | $14.34 | 1900 |
| 2024-12-18 | 36.46 | $14.29 | 4000 |
| 2024-12-17 | 42.10 | $15.01 | 600 |
| 2024-12-16 | 42.10 | $15.01 | 4341 |
| 2024-12-13 | 44.15 | $15.25 | 343 |
| 2024-12-12 | 46.57 | $15.52 | 400 |
| 2024-12-11 | 48.55 | $15.73 | 727 |
| 2024-12-10 | 48.55 | $15.73 | 1100 |
| 2024-12-09 | 54.05 | $16.29 | 15100 |
| 2024-12-06 | 47.25 | $15.62 | 100 |
| 2024-12-05 | 47.75 | $15.67 | 411 |
| 2024-12-04 | 48.53 | $15.75 | 24700 |
| 2024-12-03 | 51.23 | $16.02 | 1023 |
| 2024-12-02 | 49.86 | $15.88 | 1500 |
| 2024-11-29 | 49.18 | $15.81 | 5400 |
| 2024-11-27 | 48.13 | $15.70 | 109 |
| 2024-11-26 | 45.41 | $15.42 | 327 |
| 2024-11-25 | 48.06 | $15.73 | 332 |
| 2024-11-22 | 48.32 | $15.76 | 600 |
| 2024-11-21 | 50.21 | $15.98 | 308 |
| 2024-11-20 | 49.96 | $15.95 | 100 |
| 2024-11-19 | 50.69 | $16.04 | 2700 |
| 2024-11-18 | 49.11 | $15.84 | 545 |
| 2024-11-15 | 47.51 | $15.64 | 2638 |
| 2024-11-14 | 48.67 | $15.80 | 1125 |
| 2024-11-13 | 51.67 | $16.20 | 1307 |
| 2024-11-12 | 52.36 | $16.29 | 1000 |
| 2024-11-11 | 55.82 | $16.73 | 1016 |
| 2024-11-08 | 54.45 | $16.52 | 2800 |
| 2024-11-07 | 63.09 | $17.50 | 5224 |
| 2024-11-06 | 58.13 | $16.73 | 7500 |
| 2024-11-05 | 62.37 | $17.14 | 104 |
| 2024-11-04 | 58.05 | $16.53 | 900 |
| 2024-11-01 | 57.44 | $16.45 | 900 |
| 2024-10-31 | 55.04 | $16.14 | 2200 |
| 2024-10-30 | 56.61 | $16.30 | 622 |
| 2024-10-29 | 59.31 | $16.57 | 1100 |
| 2024-10-28 | 60.43 | $16.68 | 1200 |
| 2024-10-25 | 59.03 | $16.47 | 332 |
| 2024-10-24 | 56.74 | $16.14 | 800 |
| 2024-10-23 | 55.67 | $15.99 | 535 |
| 2024-10-22 | 58.70 | $16.32 | 11800 |
| 2024-10-21 | 57.44 | $16.13 | 2718 |
| 2024-10-18 | 57.24 | $16.10 | 1100 |
| 2024-10-17 | 53.50 | $15.55 | 1140 |
| 2024-10-16 | 55.60 | $15.80 | 4400 |
| 2024-10-15 | 54.23 | $15.60 | 27400 |
| 2024-10-14 | 59.25 | $16.18 | 1148 |
| 2024-10-11 | 59.89 | $16.25 | 1700 |
| 2024-10-10 | 60.42 | $16.31 | 1800 |
| 2024-10-09 | 59.46 | $16.14 | 345 |
| 2024-10-08 | 61.89 | $16.43 | 4807 |
| 2024-10-07 | 71.72 | $17.45 | 8619 |
| 2024-10-04 | 69.01 | $16.86 | 1140 |
| 2024-10-03 | 66.04 | $16.29 | 2000 |
| 2024-10-02 | 70.56 | $16.69 | 8800 |
| 2024-10-01 | 68.34 | $16.26 | 2500 |
| 2024-09-30 | 66.51 | $15.93 | 5200 |
| 2024-09-27 | 64.55 | $15.60 | 7100 |
| 2024-09-26 | 64.01 | $15.51 | 1900 |
| 2024-09-25 | 57.23 | $14.53 | 1209 |
| 2024-09-24 | 61.38 | $14.90 | 4614 |
| 2024-09-23 | 52.97 | $13.94 | 524 |
| 2024-09-20 | 50.40 | $13.70 | 2749 |
| 2024-09-19 | 53.04 | $13.93 | 3431 |
| 2024-09-18 | 47.10 | $13.41 | 627 |
| 2024-09-17 | 47.99 | $13.49 | 946 |
| 2024-09-16 | 46.43 | $13.36 | 500 |
| 2024-09-13 | 45.72 | $13.30 | 400 |
| 2024-09-12 | 43.58 | $13.12 | 1901 |
| 2024-09-11 | 42.26 | $13.01 | 200 |
| 2024-09-10 | 35.77 | $12.51 | 1700 |
| 2024-09-09 | 37.20 | $12.69 | 1912 |
| 2024-09-06 | 34.87 | $12.52 | 8400 |
| 2024-09-05 | 39.09 | $13.04 | 4218 |
| 2024-09-04 | 38.14 | $12.97 | 3103 |
| 2024-09-03 | 38.71 | $13.04 | 5930 |
| 2024-08-30 | 45.35 | $13.75 | 31830 |
| 2024-08-29 | 47.07 | $13.91 | 125 |
| 2024-08-28 | 44.57 | $13.71 | 343 |
| 2024-08-27 | 49.09 | $14.12 | 100 |
| 2024-08-26 | 49.68 | $14.17 | 145 |
| 2024-08-23 | 48.03 | $14.03 | 100 |
| 2024-08-22 | 44.06 | $13.71 | 300 |
| 2024-08-21 | 49.20 | $14.17 | 100 |
| 2024-08-20 | 45.52 | $13.89 | 705 |
| 2024-08-19 | 46.32 | $13.96 | 1400 |
| 2024-08-16 | 42.35 | $13.67 | 100 |
| 2024-08-15 | 42.56 | $13.69 | 500 |
| 2024-08-14 | 36.71 | $13.29 | 2200 |
| 2024-08-13 | 38.38 | $13.47 | 400 |
| 2024-08-12 | 36.71 | $13.36 | 200 |
| 2024-08-09 | 37.41 | $13.44 | 119 |
| 2024-08-08 | 36.11 | $13.35 | 516 |
| 2024-08-07 | 32.86 | $13.13 | 1200 |
| 2024-08-06 | 34.29 | $13.32 | 546 |
| 2024-08-05 | 34.00 | $13.30 | 1049 |
| 2024-08-02 | 37.94 | $13.80 | 2328 |
| 2024-08-01 | 40.15 | $14.05 | 1600 |
| 2024-07-31 | 44.16 | $14.46 | 500 |
| 2024-07-30 | 36.36 | $13.93 | 112 |
| 2024-07-29 | 37.78 | $14.08 | 1200 |
| 2024-07-26 | 40.81 | $14.38 | 1100 |
| 2024-07-25 | 36.63 | $14.12 | 209 |
| 2024-07-24 | 36.13 | $14.09 | 1014 |
| 2024-07-23 | 36.59 | $14.14 | 2000 |
| 2024-07-22 | 38.90 | $14.39 | 1100 |
| 2024-07-19 | 39.85 | $14.49 | 232 |
| 2024-07-18 | 39.71 | $14.48 | 5436 |
| 2024-07-17 | 44.46 | $14.96 | 600 |
| 2024-07-16 | 47.37 | $15.22 | 500 |
| 2024-07-15 | 46.60 | $15.16 | 3048 |
| 2024-07-12 | 50.07 | $15.46 | 4700 |
| 2024-07-11 | 50.07 | $15.46 | 800 |
| 2024-07-10 | 47.23 | $15.22 | 500 |
| 2024-07-09 | 45.52 | $15.08 | 3845 |
| 2024-07-08 | 45.82 | $15.11 | 828 |
| 2024-07-05 | 48.70 | $15.39 | 400 |
| 2024-07-03 | 46.77 | $15.22 | 1100 |
| 2024-07-02 | 40.12 | $14.69 | 1000 |
| 2024-07-01 | 41.80 | $14.87 | 226 |
| 2024-06-28 | 40.89 | $14.80 | 19205 |
| 2024-06-27 | 40.50 | $14.77 | 9300 |
| 2024-06-26 | 43.73 | $15.13 | 948 |
| 2024-06-25 | 39.54 | $14.80 | 4100 |
| 2024-06-24 | 42.35 | $15.11 | 3200 |
| 2024-06-21 | 38.89 | $14.85 | 1147 |
| 2024-06-20 | 40.49 | $15.03 | 3714 |
| 2024-06-18 | 39.97 | $14.99 | 1392 |
| 2024-06-17 | 37.63 | $14.81 | 3100 |
| 2024-06-14 | 37.86 | $14.84 | 3232 |
| 2024-06-13 | 38.54 | $14.93 | 900 |
| 2024-06-12 | 42.50 | $15.42 | 1600 |
| 2024-06-11 | 40.36 | $15.24 | 321 |
| 2024-06-10 | 43.61 | $15.62 | 400 |
| 2024-06-07 | 41.00 | $15.40 | 3311 |
| 2024-06-06 | 45.96 | $15.94 | 2031 |
| 2024-06-05 | 44.54 | $15.82 | 500 |
| 2024-06-04 | 44.19 | $15.79 | 4100 |
| 2024-06-03 | 47.69 | $16.16 | 200 |
| 2024-05-31 | 50.03 | $16.39 | 2900 |
| 2024-05-30 | 50.14 | $16.40 | 735 |
| 2024-05-29 | 52.15 | $16.60 | 2300 |
| 2024-05-28 | 54.87 | $16.86 | 532 |
| 2024-05-24 | 53.99 | $16.76 | 800 |
| 2024-05-23 | 51.76 | $16.51 | 10331 |
| 2024-05-22 | 56.09 | $16.93 | 3300 |
| 2024-05-21 | 64.94 | $17.65 | 1600 |
| 2024-05-20 | 66.88 | $17.79 | 2545 |
| 2024-05-17 | 66.05 | $17.67 | 8200 |
| 2024-05-16 | 61.73 | $17.10 | 1000 |
| 2024-05-15 | 61.24 | $17.04 | 4314 |
| 2024-05-14 | 63.04 | $17.18 | 650 |
| 2024-05-13 | 60.85 | $16.90 | 200 |
| 2024-05-10 | 60.61 | $16.87 | 420 |
| 2024-05-09 | 62.16 | $17.00 | 500 |
| 2024-05-08 | 58.00 | $16.47 | 2016 |
| 2024-05-07 | 62.57 | $16.84 | 600 |
| 2024-05-06 | 61.95 | $16.76 | 533 |
| 2024-05-03 | 61.19 | $16.66 | 1400 |
| 2024-05-02 | 58.86 | $16.36 | 1630 |
| 2024-05-01 | 57.06 | $16.14 | 800 |
| 2024-04-30 | 56.31 | $16.05 | 1209 |
| 2024-04-29 | 63.64 | $16.68 | 1536 |
| 2024-04-26 | 58.51 | $16.05 | 128 |
| 2024-04-25 | 55.28 | $15.71 | 100 |
| 2024-04-24 | 51.93 | $15.39 | 100 |
| 2024-04-23 | 51.61 | $15.36 | 1646 |
| 2024-04-22 | 55.00 | $15.65 | 1100 |
| 2024-04-19 | 57.99 | $15.89 | 113 |
| 2024-04-18 | 58.37 | $15.92 | 200 |
| 2024-04-17 | 58.20 | $15.90 | 100 |
| 2024-04-16 | 54.14 | $15.45 | 1707 |
| 2024-04-15 | 60.88 | $15.99 | 4300 |
| 2024-04-12 | 61.28 | $16.02 | 2938 |
| 2024-04-11 | 65.54 | $16.33 | 1000 |
| 2024-04-10 | 64.01 | $16.13 | 3620 |
| 2024-04-09 | 72.24 | $16.67 | 3325 |
| 2024-04-08 | 69.17 | $16.23 | 339 |
| 2024-04-05 | 66.79 | $15.93 | 2200 |
| 2024-04-04 | 66.38 | $15.88 | 1147 |
| 2024-04-03 | 66.06 | $15.84 | 5400 |
| 2024-04-02 | 63.60 | $15.54 | 1409 |
| 2024-04-01 | 61.10 | $15.26 | 1600 |
| 2024-03-28 | 58.89 | $15.03 | 3400 |
| 2024-03-27 | 55.11 | $14.67 | 600 |
| 2024-03-26 | 54.78 | $14.64 | 400 |
| 2024-03-25 | 55.82 | $14.72 | 900 |
| 2024-03-22 | 58.17 | $14.90 | 707 |
| 2024-03-21 | 60.32 | $15.06 | 4000 |
| 2024-03-20 | 61.26 | $15.13 | 6637 |
| 2024-03-19 | 58.45 | $14.81 | 1400 |
| 2024-03-18 | 59.34 | $14.88 | 2500 |
| 2024-03-15 | 61.65 | $15.06 | 4549 |
| 2024-03-14 | 58.68 | $14.71 | 2018 |
| 2024-03-13 | 61.13 | $14.90 | 4011 |
| 2024-03-12 | 56.21 | $14.36 | 438 |
| 2024-03-11 | 58.01 | $14.50 | 3736 |
| 2024-03-08 | 55.38 | $14.23 | 2100 |
| 2024-03-07 | 56.00 | $14.28 | 2817 |
| 2024-03-06 | 52.15 | $13.90 | 5400 |
| 2024-03-05 | 47.81 | $13.52 | 22500 |
| 2024-03-04 | 52.58 | $13.92 | 6000 |
| 2024-03-01 | 53.99 | $14.03 | 1633 |
| 2024-02-29 | 52.79 | $13.92 | 45600 |
| 2024-02-28 | 47.99 | $13.51 | 1700 |
| 2024-02-27 | 50.23 | $13.70 | 3412 |
| 2024-02-26 | 47.14 | $13.45 | 30904 |
| 2024-02-23 | 48.40 | $13.56 | 1617 |
| 2024-02-22 | 47.92 | $13.52 | 6900 |
| 2024-02-21 | 46.74 | $13.42 | 2442 |
| 2024-02-20 | 45.81 | $13.34 | 1600 |
| 2024-02-16 | 50.64 | $13.80 | 43000 |
| 2024-02-15 | 46.31 | $13.43 | 300 |
| 2024-02-14 | 42.97 | $13.17 | 243 |
| 2024-02-13 | 40.25 | $12.97 | 3800 |
| 2024-02-12 | 44.70 | $13.41 | 2921 |
| 2024-02-09 | 40.74 | $13.13 | 946 |
| 2024-02-08 | 42.39 | $13.29 | 230 |
| 2024-02-07 | 42.49 | $13.30 | 300 |
| 2024-02-06 | 41.14 | $13.20 | 200 |
| 2024-02-05 | 32.25 | $12.61 | 8731 |
| 2024-02-02 | 35.53 | $12.99 | 813 |
| 2024-02-01 | 39.01 | $13.34 | 223 |
| 2024-01-31 | 38.69 | $13.32 | 432 |
| 2024-01-30 | 41.42 | $13.58 | 825 |
| 2024-01-29 | 42.63 | $13.69 | 2154 |
| 2024-01-26 | 43.73 | $13.79 | 1000 |
| 2024-01-25 | 42.32 | $13.69 | 1843 |
| 2024-01-24 | 43.04 | $13.76 | 645 |
| 2024-01-23 | 37.70 | $13.39 | 500 |
| 2024-01-22 | 32.85 | $13.09 | 519 |
| 2024-01-19 | 36.15 | $13.46 | 1000 |
| 2024-01-18 | 35.82 | $13.44 | 3118 |
| 2024-01-17 | 35.82 | $13.44 | 2000 |
| 2024-01-16 | 39.51 | $13.84 | 2700 |
| 2024-01-12 | 44.40 | $14.29 | 600 |
| 2024-01-11 | 44.87 | $14.33 | 1438 |
| 2024-01-10 | 43.30 | $14.22 | 916 |
| 2024-01-09 | 46.13 | $14.47 | 1212 |
| 2024-01-08 | 49.57 | $14.75 | 1041 |
| 2024-01-05 | 48.93 | $14.70 | 2002 |
| 2024-01-04 | 48.93 | $14.70 | 544 |
| 2024-01-03 | 50.32 | $14.82 | 1530 |
| 2024-01-02 | 54.92 | $15.19 | 900 |
| 2023-12-29 | 57.48 | $15.38 | 500 |
| 2023-12-28 | 58.02 | $15.42 | 3017 |
| 2023-12-27 | 59.21 | $15.51 | 424 |
| 2023-12-26 | 56.97 | $15.27 | 937 |
| 2023-12-22 | 56.97 | $15.27 | 3100 |
| 2023-12-21 | 54.44 | $15.00 | 1842 |
| 2023-12-20 | 51.41 | $14.70 | 1800 |
| 2023-12-19 | 56.00 | $15.09 | 600 |
| 2023-12-18 | 52.82 | $14.78 | 900 |
| 2023-12-15 | 52.82 | $14.78 | 1200 |
| 2023-12-14 | 52.72 | $14.77 | 900 |
| 2023-12-13 | 45.64 | $14.12 | 3200 |
| 2023-12-12 | 41.68 | $13.81 | 800 |
| 2023-12-11 | 43.62 | $14.01 | 1924 |
| 2023-12-08 | 44.31 | $14.08 | 3600 |
| 2023-12-07 | 45.58 | $14.21 | 800 |
| 2023-12-06 | 42.70 | $13.97 | 5511 |
| 2023-12-05 | 39.00 | $13.68 | 1700 |
| 2023-12-04 | 42.41 | $14.06 | 1342 |
| 2023-12-01 | 47.74 | $14.57 | 6100 |
| 2023-11-30 | 41.28 | $14.10 | 314 |
| 2023-11-29 | 43.00 | $14.26 | 408 |
| 2023-11-28 | 43.43 | $14.30 | 782 |
| 2023-11-27 | 41.77 | $14.18 | 1311 |
| 2023-11-24 | 45.12 | $14.50 | 2447 |
| 2023-11-22 | 43.78 | $14.40 | 2800 |
| 2023-11-21 | 46.02 | $14.61 | 10200 |
| 2023-11-20 | 47.11 | $14.71 | 1311 |
| 2023-11-17 | 46.02 | $14.62 | 1500 |
| 2023-11-16 | 42.24 | $14.32 | 500 |
| 2023-11-15 | 47.03 | $14.78 | 1315 |
| 2023-11-14 | 44.43 | $14.58 | 1947 |
| 2023-11-13 | 36.57 | $14.05 | 533 |
| 2023-11-10 | 34.41 | $13.92 | 1639 |
| 2023-11-09 | 36.03 | $14.10 | 600 |
| 2023-11-08 | 37.04 | $14.21 | 3800 |
| 2023-11-07 | 38.82 | $14.40 | 100 |
| 2023-11-06 | 40.88 | $14.61 | 934 |
| 2023-11-03 | 41.89 | $14.71 | 1700 |
| 2023-11-02 | 36.05 | $14.32 | 5508 |
| 2023-11-01 | 33.78 | $14.18 | 5830 |
| 2023-10-31 | 34.27 | $14.24 | 4328 |
| 2023-10-30 | 35.94 | $14.44 | 1400 |
| 2023-10-27 | 36.19 | $14.47 | 77100 |
| 2023-10-26 | 36.85 | $14.55 | 300 |
| 2023-10-25 | 35.18 | $14.43 | 1300 |
| 2023-10-24 | 37.20 | $14.69 | 1000 |
| 2023-10-23 | 31.76 | $14.31 | 1044 |
| 2023-10-20 | 34.12 | $14.63 | 848 |
| 2023-10-19 | 35.62 | $14.82 | 1200 |
| 2023-10-18 | 38.49 | $15.16 | 2400 |
| 2023-10-17 | 43.48 | $15.67 | 821 |
| 2023-10-16 | 44.78 | $15.79 | 10800 |
| 2023-10-13 | 41.16 | $15.53 | 3000 |
| 2023-10-12 | 41.86 | $15.60 | 1600 |
| 2023-10-11 | 41.96 | $15.61 | 4102 |
| 2023-10-10 | 43.10 | $15.73 | 4400 |
| 2023-10-09 | 37.61 | $15.32 | 2949 |
| 2023-10-06 | 35.74 | $15.19 | 3919 |
| 2023-10-05 | 29.91 | $14.81 | 5400 |
| 2023-10-04 | 31.18 | $14.99 | 4000 |
| 2023-10-03 | 32.12 | $15.12 | 5300 |
| 2023-10-02 | 36.00 | $15.61 | 8100 |
| 2023-09-29 | 40.02 | $16.04 | 228 |
| 2023-09-28 | 39.58 | $16.01 | 349 |
| 2023-09-27 | 33.08 | $15.60 | 1000 |
| 2023-09-26 | 34.02 | $15.71 | 632 |
| 2023-09-25 | 35.66 | $15.90 | 900 |
| 2023-09-22 | 37.19 | $16.07 | 3000 |
| 2023-09-21 | 35.33 | $15.95 | 1801 |
| 2023-09-20 | 39.50 | $16.40 | 636 |
| 2023-09-19 | 40.21 | $16.47 | 3300 |
| 2023-09-18 | 43.57 | $16.79 | 1800 |
| 2023-09-15 | 45.02 | $16.92 | 100 |
| 2023-09-14 | 45.13 | $16.93 | 1400 |
| 2023-09-13 | 39.05 | $16.50 | 1707 |
| 2023-09-12 | 39.73 | $16.57 | 1235 |
| 2023-09-11 | 42.12 | $16.81 | 1401 |
| 2023-09-08 | 35.86 | $16.40 | 301 |
| 2023-09-07 | 36.59 | $16.48 | 1300 |
| 2023-09-06 | 39.89 | $16.82 | 1100 |
| 2023-09-05 | 42.00 | $17.02 | 6900 |
| 2023-09-01 | 42.54 | $17.07 | 5619 |
| 2023-08-31 | 41.69 | $17.01 | 261500 |
| 2023-08-30 | 41.14 | $16.97 | 323 |
| 2023-08-29 | 42.87 | $17.15 | 724 |
| 2023-08-28 | 36.69 | $16.71 | 23227 |
| 2023-08-25 | 34.71 | $16.58 | 1400 |
| 2023-08-24 | 33.49 | $16.50 | 1300 |
| 2023-08-23 | 36.13 | $16.83 | 136 |
| 2023-08-22 | 33.41 | $16.65 | 500 |
| 2023-08-21 | 33.49 | $16.66 | 2500 |
| 2023-08-18 | 32.33 | $16.58 | 700 |
| 2023-08-17 | 32.94 | $16.67 | 836 |
| 2023-08-16 | 33.41 | $16.74 | 1426 |
| 2023-08-15 | 34.27 | $16.87 | 1235 |
| 2023-08-14 | 38.71 | $17.48 | 1431 |
| 2023-08-11 | 40.17 | $17.66 | 900 |
| 2023-08-10 | 43.83 | $18.08 | 100 |
| 2023-08-09 | 43.12 | $18.02 | 1506 |
| 2023-08-08 | 43.38 | $18.05 | 212 |
| 2023-08-07 | 46.94 | $18.45 | 700 |
| 2023-08-04 | 45.88 | $18.35 | 449 |
| 2023-08-03 | 45.88 | $18.35 | 1800 |
| 2023-08-02 | 46.38 | $18.41 | 1315 |
| 2023-08-01 | 49.63 | $18.79 | 2032 |
| 2023-07-31 | 53.06 | $19.16 | 130 |
| 2023-07-28 | 52.81 | $19.13 | 2100 |
| 2023-07-27 | 49.10 | $18.70 | 113 |
| 2023-07-26 | 52.67 | $19.09 | 500 |
| 2023-07-25 | 54.11 | $19.24 | 200 |
| 2023-07-24 | 49.09 | $18.67 | 809 |
| 2023-07-21 | 47.75 | $18.53 | 1800 |
| 2023-07-20 | 51.41 | $18.93 | 1300 |
| 2023-07-19 | 51.14 | $18.90 | 900 |
| 2023-07-18 | 53.76 | $19.18 | 2922 |
| 2023-07-17 | 51.92 | $18.96 | 1739 |
| 2023-07-14 | 53.86 | $19.17 | 700 |
| 2023-07-13 | 58.50 | $19.64 | 833 |
| 2023-07-12 | 55.39 | $19.24 | 341 |
| 2023-07-11 | 50.26 | $18.66 | 600 |
| 2023-07-10 | 49.01 | $18.53 | 3141 |
| 2023-07-07 | 47.17 | $18.34 | 700 |
| 2023-07-06 | 43.39 | $17.97 | 1100 |
| 2023-07-05 | 49.49 | $18.64 | 818 |
| 2023-07-03 | 47.06 | $18.41 | 900 |
| 2023-06-30 | 45.44 | $18.26 | 2300 |
| 2023-06-29 | 40.34 | $17.82 | 1000 |
| 2023-06-28 | 43.03 | $18.13 | 532 |
| 2023-06-27 | 44.67 | $18.31 | 300 |
| 2023-06-26 | 43.07 | $18.17 | 300 |
| 2023-06-23 | 41.69 | $18.05 | 2700 |
| 2023-06-22 | 46.70 | $18.61 | 1318 |
| 2023-06-21 | 48.38 | $18.78 | 200 |
| 2023-06-20 | 49.17 | $18.86 | 746 |
| 2023-06-16 | 55.89 | $19.48 | 800 |
| 2023-06-15 | 55.71 | $19.46 | 1300 |
| 2023-06-14 | 53.57 | $19.23 | 1500 |
| 2023-06-13 | 50.31 | $18.90 | 4400 |
| 2023-06-12 | 47.10 | $18.60 | 900 |
| 2023-06-09 | 47.69 | $18.66 | 400 |
| 2023-06-08 | 48.64 | $18.76 | 1119 |
| 2023-06-07 | 47.13 | $18.61 | 2300 |
| 2023-06-06 | 47.67 | $18.67 | 247 |
| 2023-06-05 | 46.32 | $18.53 | 2600 |
| 2023-06-02 | 48.43 | $18.78 | 2800 |
| 2023-06-01 | 40.49 | $18.01 | 623 |
| 2023-05-31 | 38.25 | $17.82 | 1019 |
| 2023-05-30 | 39.98 | $18.05 | 1729 |
| 2023-05-26 | 41.93 | $18.30 | 500 |
| 2023-05-25 | 38.75 | $18.02 | 1200 |
| 2023-05-24 | 40.09 | $18.20 | 800 |
| 2023-05-23 | 43.25 | $18.60 | 800 |
| 2023-05-22 | 44.84 | $18.79 | 500 |
| 2023-05-19 | 46.65 | $19.00 | 5000 |
| 2023-05-18 | 45.86 | $18.92 | 900 |
| 2023-05-17 | 48.59 | $19.24 | 2200 |
| 2023-05-16 | 46.21 | $18.99 | 1113 |
| 2023-05-15 | 49.70 | $19.39 | 1800 |
| 2023-05-12 | 45.18 | $18.93 | 600 |
| 2023-05-11 | 46.47 | $19.08 | 348 |
| 2023-05-10 | 51.53 | $19.62 | 1700 |
| 2023-05-09 | 51.25 | $19.59 | 703 |
| 2023-05-08 | 53.29 | $19.80 | 438 |
| 2023-05-05 | 50.14 | $19.45 | 1044 |
| 2023-05-04 | 44.33 | $18.88 | 921 |
| 2023-05-03 | 44.94 | $18.95 | 1224 |
| 2023-05-02 | 42.58 | $18.73 | 1014 |
| 2023-05-01 | 45.71 | $19.10 | 1227 |
| 2023-04-28 | 45.97 | $19.13 | 1300 |
| 2023-04-27 | 45.18 | $19.05 | 1102 |
| 2023-04-26 | 42.16 | $18.75 | 2000 |
| 2023-04-25 | 40.07 | $18.55 | 931 |
| 2023-04-24 | 46.45 | $19.35 | 600 |
| 2023-04-21 | 47.35 | $19.45 | 5100 |
| 2023-04-20 | 51.71 | $19.91 | 3900 |
| 2023-04-19 | 57.38 | $20.43 | 1520 |
| 2023-04-18 | 59.90 | $20.64 | 2300 |
| 2023-04-17 | 55.87 | $20.18 | 1200 |
| 2023-04-14 | 55.68 | $20.16 | 1200 |
| 2023-04-13 | 55.06 | $20.09 | 1649 |
| 2023-04-12 | 48.01 | $19.38 | 700 |
| 2023-04-11 | 48.83 | $19.46 | 1901 |
| 2023-04-10 | 42.92 | $18.95 | 6100 |
| 2023-04-06 | 42.92 | $18.95 | 546 |
| 2023-04-05 | 43.19 | $18.98 | 800 |
| 2023-04-04 | 45.69 | $19.26 | 2025 |
| 2023-04-03 | 49.36 | $19.64 | 1043 |
| 2023-03-31 | 47.24 | $19.44 | 648 |
| 2023-03-30 | 46.92 | $19.41 | 200 |
| 2023-03-29 | 45.25 | $19.25 | 5300 |
| 2023-03-28 | 43.46 | $19.08 | 300 |
| 2023-03-27 | 39.83 | $18.75 | 1800 |
| 2023-03-24 | 39.38 | $18.71 | 2100 |
| 2023-03-23 | 39.45 | $18.72 | 1112 |
| 2023-03-22 | 39.45 | $18.72 | 700 |
| 2023-03-21 | 40.35 | $18.86 | 1931 |
| 2023-03-20 | 36.29 | $18.45 | 605 |
| 2023-03-17 | 33.12 | $18.15 | 3810 |
| 2023-03-16 | 32.69 | $18.11 | 2200 |
| 2023-03-15 | 32.74 | $18.12 | 2146 |
| 2023-03-14 | 37.71 | $19.04 | 400 |
| 2023-03-13 | 37.22 | $18.99 | 800 |
| 2023-03-10 | 36.55 | $18.92 | 4933 |
| 2023-03-09 | 38.03 | $19.19 | 2000 |
| 2023-03-08 | 41.59 | $19.79 | 35700 |
| 2023-03-07 | 39.16 | $19.52 | 2103 |
| 2023-03-06 | 44.21 | $20.30 | 2200 |
| 2023-03-03 | 47.81 | $20.78 | 1248 |
| 2023-03-02 | 43.53 | $20.31 | 1000 |
| 2023-03-01 | 47.38 | $20.80 | 1113 |
| 2023-02-28 | 41.45 | $20.21 | 3400 |
| 2023-02-27 | 39.93 | $20.07 | 2229 |
| 2023-02-24 | 36.80 | $19.79 | 2500 |
| 2023-02-23 | 39.98 | $20.24 | 8039 |
| 2023-02-22 | 39.87 | $20.23 | 1642 |
| 2023-02-21 | 41.91 | $20.51 | 6244 |
| 2023-02-17 | 42.64 | $20.61 | 1600 |
| 2023-02-16 | 46.29 | $21.08 | 3900 |
| 2023-02-15 | 46.94 | $21.16 | 1212 |
| 2023-02-14 | 49.49 | $21.47 | 600 |
| 2023-02-13 | 49.23 | $21.44 | 621 |
| 2023-02-10 | 46.33 | $21.10 | 1300 |
| 2023-02-09 | 50.79 | $21.65 | 2100 |
| 2023-02-08 | 50.71 | $21.64 | 1507 |
| 2023-02-07 | 53.51 | $21.97 | 2000 |
| 2023-02-06 | 51.26 | $21.68 | 32013 |
| 2023-02-03 | 54.91 | $22.10 | 5900 |
| 2023-02-02 | 60.56 | $22.68 | 6236 |
| 2023-02-01 | 64.35 | $23.03 | 4223 |
| 2023-01-31 | 61.18 | $22.55 | 1432 |
| 2023-01-30 | 60.84 | $22.50 | 4022 |
| 2023-01-27 | 65.24 | $22.90 | 3425 |
| 2023-01-26 | 66.61 | $23.02 | 3600 |
| 2023-01-25 | 65.82 | $22.88 | 9500 |
| 2023-01-24 | 64.07 | $22.58 | 2600 |
| 2023-01-23 | 63.48 | $22.48 | 3411 |
| 2023-01-20 | 63.88 | $22.52 | 48800 |
| 2023-01-19 | 58.62 | $21.67 | 1648 |
| 2023-01-18 | 59.79 | $21.79 | 2000 |
| 2023-01-17 | 59.14 | $21.69 | 14500 |
| 2023-01-13 | 63.59 | $22.15 | 1400 |
| 2023-01-12 | 64.70 | $22.26 | 6500 |
| 2023-01-11 | 60.82 | $21.60 | 921 |
| 2023-01-10 | 58.59 | $21.26 | 500 |
| 2023-01-09 | 59.06 | $21.31 | 1900 |
| 2023-01-06 | 56.96 | $20.99 | 100 |
| 2023-01-05 | 49.24 | $19.99 | 547 |
| 2023-01-04 | 48.63 | $19.92 | 1600 |
| 2023-01-03 | 47.16 | $19.75 | 2434 |
| 2022-12-30 | 44.87 | $19.49 | 1000 |
| 2022-12-29 | 47.66 | $19.86 | 9000 |
| 2022-12-28 | 46.64 | $19.74 | 1900 |
| 2022-12-27 | 49.15 | $20.07 | 7410 |
| 2022-12-23 | 47.36 | $19.85 | 100 |
| 2022-12-22 | 45.18 | $19.59 | 317 |
| 2022-12-21 | 50.27 | $20.26 | 2600 |
| 2022-12-20 | 47.94 | $19.98 | 826 |
| 2022-12-19 | 47.02 | $19.87 | 100 |
| 2022-12-16 | 48.58 | $20.08 | 3323 |
| 2022-12-15 | 50.09 | $20.28 | 1826 |
| 2022-12-14 | 55.23 | $20.91 | 2543 |
| 2022-12-13 | 56.81 | $21.09 | 4807 |
| 2022-12-12 | 55.11 | $20.84 | 442 |
| 2022-12-09 | 56.37 | $20.99 | 2400 |
| 2022-12-08 | 56.95 | $21.06 | 1010 |
| 2022-12-07 | 56.77 | $21.03 | 4700 |
| 2022-12-06 | 55.83 | $20.87 | 31236 |
| 2022-12-05 | 56.56 | $20.97 | 2624 |
| 2022-12-02 | 59.74 | $21.40 | 125 |
| 2022-12-01 | 58.45 | $21.15 | 1225 |
| 2022-11-30 | 58.74 | $21.19 | 1006 |
| 2022-11-29 | 54.33 | $20.36 | 1104 |
| 2022-11-28 | 51.47 | $19.88 | 3741 |
| 2022-11-25 | 54.08 | $20.27 | 1741 |
| 2022-11-23 | 58.02 | $20.82 | 220 |
| 2022-11-22 | 55.97 | $20.45 | 600 |
| 2022-11-21 | 53.95 | $20.10 | 1446 |
| 2022-11-18 | 54.63 | $20.20 | 100 |
| 2022-11-17 | 55.22 | $20.29 | 700 |
| 2022-11-16 | 58.52 | $20.78 | 542 |
| 2022-11-15 | 60.92 | $21.12 | 518 |
| 2022-11-14 | 61.91 | $21.26 | 1307 |
| 2022-11-11 | 65.07 | $21.70 | 1639 |
| 2022-11-10 | 62.60 | $21.10 | 711 |
| 2022-11-09 | 56.26 | $19.81 | 4300 |
| 2022-11-08 | 60.89 | $20.42 | 1406 |
| 2022-11-07 | 58.78 | $20.02 | 639 |
| 2022-11-04 | 59.31 | $20.09 | 4900 |
| 2022-11-03 | 48.31 | $18.36 | 6700 |
| 2022-11-02 | 47.85 | $18.30 | 1400 |
| 2022-11-01 | 50.74 | $18.70 | 3600 |
| 2022-10-31 | 44.98 | $17.97 | 5011 |
| 2022-10-28 | 47.43 | $18.31 | 1512 |
| 2022-10-27 | 50.27 | $18.68 | 1000 |
| 2022-10-26 | 51.21 | $18.80 | 1800 |
| 2022-10-25 | 47.38 | $18.31 | 900 |
| 2022-10-24 | 44.95 | $18.02 | 1436 |
| 2022-10-21 | 47.92 | $18.43 | 600 |
| 2022-10-20 | 41.97 | $17.76 | 1127 |
| 2022-10-19 | 42.17 | $17.79 | 700 |
| 2022-10-18 | 43.31 | $17.96 | 800 |
| 2022-10-17 | 44.04 | $18.07 | 1227 |
| 2022-10-14 | 38.68 | $17.47 | 1200 |
| 2022-10-13 | 42.62 | $18.08 | 1244 |
| 2022-10-12 | 39.65 | $17.77 | 600 |
| 2022-10-11 | 40.68 | $17.93 | 1100 |
| 2022-10-10 | 41.32 | $18.03 | 2409 |
| 2022-10-07 | 42.86 | $18.27 | 200 |
| 2022-10-06 | 45.62 | $18.68 | 731 |
| 2022-10-05 | 47.53 | $18.95 | 600 |
| 2022-10-04 | 48.38 | $19.07 | 1200 |
| 2022-10-03 | 41.74 | $18.27 | 514 |
| 2022-09-30 | 36.71 | $17.75 | 1209 |
| 2022-09-29 | 37.84 | $17.94 | 900 |
| 2022-09-28 | 38.38 | $18.03 | 2000 |
| 2022-09-27 | 35.40 | $17.72 | 2325 |
| 2022-09-26 | 33.63 | $17.54 | 2026 |
| 2022-09-23 | 35.91 | $17.98 | 2013 |
| 2022-09-22 | 42.23 | $19.00 | 1700 |
| 2022-09-21 | 43.52 | $19.18 | 124 |
| 2022-09-20 | 44.74 | $19.35 | 244 |
| 2022-09-19 | 45.82 | $19.50 | 1000 |
| 2022-09-16 | 43.58 | $19.24 | 1100 |
| 2022-09-15 | 46.15 | $19.61 | 1341 |
| 2022-09-14 | 50.19 | $20.14 | 300 |
| 2022-09-13 | 49.88 | $20.10 | 500 |
| 2022-09-12 | 54.72 | $20.69 | 1140 |
| 2022-09-09 | 53.78 | $20.56 | 635 |
| 2022-09-08 | 46.85 | $19.70 | 343 |
| 2022-09-07 | 44.94 | $19.49 | 400 |
| 2022-09-06 | 41.31 | $19.11 | 1719 |
| 2022-09-02 | 38.15 | $18.80 | 300 |
| 2022-09-01 | 38.46 | $18.85 | 2400 |
| 2022-08-31 | 42.65 | $19.47 | 929 |
| 2022-08-30 | 43.81 | $19.63 | 1522 |
| 2022-08-29 | 49.26 | $20.31 | 803 |
| 2022-08-26 | 50.31 | $20.43 | 4243 |
| 2022-08-25 | 54.14 | $20.85 | 1500 |
| 2022-08-24 | 51.11 | $20.49 | 811 |
| 2022-08-23 | 50.94 | $20.47 | 536 |
| 2022-08-22 | 46.78 | $20.00 | 622 |
| 2022-08-19 | 46.78 | $20.00 | 1800 |
| 2022-08-18 | 52.13 | $20.63 | 628 |
| 2022-08-17 | 51.46 | $20.55 | 2148 |
| 2022-08-16 | 56.32 | $21.07 | 2200 |
| 2022-08-15 | 55.47 | $20.96 | 800 |
| 2022-08-12 | 57.79 | $21.20 | 800 |
| 2022-08-11 | 56.64 | $21.04 | 800 |
| 2022-08-10 | 56.01 | $20.95 | 330 |
| 2022-08-09 | 51.72 | $20.38 | 349 |
| 2022-08-08 | 52.32 | $20.45 | 2100 |
| 2022-08-05 | 48.02 | $19.92 | 2700 |
| 2022-08-04 | 45.46 | $19.63 | 800 |
| 2022-08-03 | 45.38 | $19.62 | 1028 |
| 2022-08-02 | 44.35 | $19.50 | 2108 |
| 2022-08-01 | 48.76 | $20.11 | 911 |
| 2022-07-29 | 48.91 | $20.13 | 537 |
| 2022-07-28 | 46.05 | $19.77 | 300 |
| 2022-07-27 | 44.06 | $19.53 | 600 |
| 2022-07-26 | 39.94 | $19.06 | 201 |
| 2022-07-25 | 40.61 | $19.17 | 716 |
| 2022-07-22 | 38.67 | $18.95 | 1200 |
| 2022-07-21 | 39.79 | $19.15 | 500 |
| 2022-07-20 | 39.21 | $19.08 | 600 |
| 2022-07-19 | 39.31 | $19.10 | 719 |
| 2022-07-18 | 35.23 | $18.60 | 200 |
| 2022-07-15 | 32.12 | $18.24 | 700 |
| 2022-07-14 | 32.65 | $18.37 | 1939 |
| 2022-07-13 | 33.86 | $18.66 | 2310 |
| 2022-07-12 | 34.07 | $18.71 | 1100 |
| 2022-07-11 | 35.46 | $19.05 | 1444 |
| 2022-07-08 | 39.47 | $19.94 | 1200 |
| 2022-07-07 | 38.81 | $19.85 | 2849 |
| 2022-07-06 | 34.15 | $19.24 | 1100 |
| 2022-07-05 | 35.36 | $19.53 | 2400 |
| 2022-07-01 | 37.60 | $20.04 | 515 |
| 2022-06-30 | 37.96 | $20.12 | 4500 |
| 2022-06-29 | 39.06 | $20.37 | 739 |
| 2022-06-28 | 43.06 | $21.21 | 400 |
| 2022-06-27 | 42.66 | $21.15 | 3301 |
| 2022-06-24 | 41.17 | $20.92 | 1338 |
| 2022-06-23 | 37.45 | $20.37 | 4305 |
| 2022-06-22 | 39.25 | $20.79 | 3400 |
| 2022-06-21 | 42.08 | $21.41 | 1600 |
| 2022-06-17 | 41.69 | $21.35 | 1600 |
| 2022-06-16 | 40.56 | $21.17 | 300 |
| 2022-06-15 | 43.79 | $21.89 | 400 |
| 2022-06-14 | 40.61 | $21.38 | 402 |
| 2022-06-13 | 41.35 | $21.55 | 1439 |
| 2022-06-10 | 45.53 | $22.45 | 700 |
| 2022-06-09 | 47.04 | $22.75 | 2300 |
| 2022-06-08 | 52.48 | $23.74 | 7600 |
| 2022-06-07 | 54.04 | $24.00 | 49100 |
| 2022-06-06 | 53.89 | $23.97 | 1300 |
| 2022-06-03 | 52.05 | $23.60 | 1513 |
| 2022-06-02 | 54.10 | $23.97 | 11700 |
| 2022-06-01 | 48.83 | $22.95 | 5835 |
| 2022-05-31 | 52.60 | $23.62 | 3226 |
| 2022-05-27 | 52.77 | $23.65 | 945 |
| 2022-05-26 | 50.39 | $23.19 | 1800 |
| 2022-05-25 | 47.20 | $22.61 | 3318 |
| 2022-05-24 | 47.86 | $22.74 | 2042 |
| 2022-05-23 | 49.57 | $23.08 | 1525 |
| 2022-05-20 | 46.30 | $22.47 | 2803 |
| 2022-05-19 | 45.81 | $22.38 | 1440 |
| 2022-05-18 | 41.39 | $21.60 | 300 |
| 2022-05-17 | 44.39 | $22.28 | 900 |
| 2022-05-16 | 38.41 | $21.32 | 129 |
| 2022-05-13 | 37.07 | $21.12 | 931 |
| 2022-05-12 | 32.01 | $20.40 | 3337 |
| 2022-05-11 | 33.61 | $20.85 | 842 |
| 2022-05-10 | 33.12 | $20.78 | 3200 |
| 2022-05-09 | 32.78 | $20.73 | 3700 |
| 2022-05-06 | 36.56 | $21.80 | 5310 |
| 2022-05-05 | 38.53 | $22.30 | 2107 |
| 2022-05-04 | 42.26 | $23.16 | 1330 |
| 2022-05-03 | 38.59 | $22.60 | 800 |
| 2022-05-02 | 35.89 | $22.21 | 4100 |
| 2022-04-29 | 37.12 | $22.52 | 1500 |
| 2022-04-28 | 36.11 | $22.37 | 2300 |
| 2022-04-27 | 34.51 | $22.13 | 3700 |
| 2022-04-26 | 28.81 | $21.32 | 10600 |
| 2022-04-25 | 31.62 | $22.19 | 15602 |
| 2022-04-22 | 34.77 | $23.04 | 9228 |
| 2022-04-21 | 39.62 | $24.14 | 9526 |
| 2022-04-20 | 48.07 | $25.60 | 5200 |
| 2022-04-19 | 50.60 | $25.96 | 5636 |
| 2022-04-18 | 49.76 | $25.84 | 3300 |
| 2022-04-14 | 51.27 | $26.06 | 2046 |
| 2022-04-13 | 51.68 | $26.12 | 2535 |
| 2022-04-12 | 48.09 | $25.57 | 2800 |
| 2022-04-11 | 49.10 | $25.73 | 6000 |
| 2022-04-08 | 53.35 | $26.37 | 2535 |
| 2022-04-07 | 51.99 | $26.15 | 2200 |
| 2022-04-06 | 51.07 | $26.00 | 6800 |
| 2022-04-05 | 54.37 | $26.50 | 7600 |
| 2022-04-04 | 60.97 | $27.38 | 3600 |
| 2022-04-01 | 59.54 | $27.11 | 9400 |
| 2022-03-31 | 58.41 | $26.90 | 2913 |
| 2022-03-30 | 59.54 | $27.05 | 10000 |
| 2022-03-29 | 56.00 | $26.39 | 2245 |
| 2022-03-28 | 55.77 | $26.35 | 11700 |
| 2022-03-25 | 61.14 | $27.08 | 8421 |
| 2022-03-24 | 62.31 | $27.23 | 14800 |
| 2022-03-23 | 60.34 | $26.82 | 5200 |
| 2022-03-22 | 60.15 | $26.78 | 5500 |
| 2022-03-21 | 59.11 | $26.56 | 6902 |
| 2022-03-18 | 56.82 | $26.09 | 6500 |
| 2022-03-17 | 55.25 | $25.78 | 2700 |
| 2022-03-16 | 53.05 | $25.36 | 3931 |
| 2022-03-15 | 44.83 | $24.02 | 1900 |
| 2022-03-14 | 46.27 | $24.27 | 6500 |
| 2022-03-11 | 55.19 | $25.60 | 5400 |
| 2022-03-10 | 59.02 | $26.07 | 2500 |
| 2022-03-09 | 58.43 | $25.97 | 26633 |
| 2022-03-08 | 60.30 | $26.20 | 7400 |
| 2022-03-07 | 58.78 | $25.92 | 11700 |
| 2022-03-04 | 64.68 | $26.62 | 6532 |
| 2022-03-03 | 68.61 | $27.04 | 5400 |
| 2022-03-02 | 70.95 | $27.28 | 11000 |
| 2022-03-01 | 67.63 | $26.52 | 15324 |
| 2022-02-28 | 71.62 | $26.91 | 17621 |
| 2022-02-25 | 68.70 | $26.26 | 6100 |
| 2022-02-24 | 63.98 | $25.39 | 4607 |
| 2022-02-23 | 61.37 | $24.98 | 34100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-83.33
2026-03-26
Close Price
$28.37
Vol: 18438
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-03-26 | -83.33 | $28.37 | 18438 |
| 2026-03-25 | -70.86 | $29.65 | 13917 |
| 2026-03-24 | -80.41 | $28.67 | 23092 |
| 2026-03-23 | -83.72 | $28.33 | 16101 |
| 2026-03-20 | -95.52 | $27.12 | 23046 |
| 2026-03-19 | -87.44 | $28.43 | 102054 |
| 2026-03-18 | -100.00 | $29.70 | 17670 |
| 2026-03-17 | -88.54 | $30.97 | 28002 |
| 2026-03-16 | -89.43 | $30.91 | 29136 |
| 2026-03-13 | -99.40 | $30.24 | 22572 |
| 2026-03-12 | -81.41 | $31.62 | 9357 |
| 2026-03-11 | -68.36 | $32.47 | 13814 |
| 2026-03-10 | -66.51 | $32.59 | 24194 |
| 2026-03-09 | -77.27 | $31.89 | 37387 |
| 2026-03-06 | -97.42 | $31.26 | 38082 |
| 2026-03-05 | -76.21 | $32.02 | 30303 |
| 2026-03-04 | -46.03 | $33.96 | 35239 |
| 2026-03-03 | -57.39 | $33.23 | 45350 |
| 2026-03-02 | -10.26 | $36.26 | 27615 |
| 2026-02-27 | -3.89 | $36.67 | 33072 |
| 2026-02-26 | -10.68 | $35.76 | 32184 |
| 2026-02-25 | -2.88 | $36.22 | 28706 |
| 2026-02-24 | -30.68 | $34.58 | 18700 |
| 2026-02-23 | -39.66 | $34.05 | 28563 |
| 2026-02-20 | -49.66 | $33.46 | 25307 |
| 2026-02-19 | -63.22 | $32.66 | 13800 |
| 2026-02-18 | -57.12 | $33.02 | 57644 |
| 2026-02-17 | -71.19 | $32.19 | 24400 |
| 2026-02-13 | -59.49 | $32.88 | 16223 |
| 2026-02-12 | -66.10 | $32.49 | 44941 |
| 2026-02-11 | -43.90 | $33.80 | 18230 |
| 2026-02-10 | -61.86 | $32.74 | 25036 |
| 2026-02-09 | -59.32 | $32.89 | 37100 |
| 2026-02-06 | -68.62 | $31.93 | 27720 |
| 2026-02-05 | -82.34 | $30.56 | 182873 |
| 2026-02-04 | -55.65 | $32.45 | 59824 |
| 2026-02-03 | -43.50 | $33.31 | 28858 |
| 2026-02-02 | -63.49 | $31.66 | 66224 |
| 2026-01-30 | -56.57 | $31.70 | 100684 |
| 2026-01-29 | -9.83 | $35.53 | 51500 |
| 2026-01-28 | -4.42 | $35.21 | 57339 |
| 2026-01-27 | -7.76 | $34.93 | 50344 |
| 2026-01-26 | -13.92 | $34.43 | 119697 |
| 2026-01-23 | -0.75 | $34.09 | 65333 |
| 2026-01-22 | -5.64 | $33.30 | 45632 |
| 2026-01-21 | -6.95 | $32.72 | 28776 |
| 2026-01-20 | -11.35 | $32.03 | 68529 |
| 2026-01-16 | -20.49 | $31.38 | 47125 |
| 2026-01-15 | -8.32 | $32.17 | 79500 |
| 2026-01-14 | -8.66 | $32.11 | 56787 |
| 2026-01-13 | -8.71 | $31.55 | 75130 |
| 2026-01-12 | -4.35 | $31.83 | 122409 |
| 2026-01-09 | -4.85 | $30.39 | 22100 |
| 2026-01-08 | -21.89 | $29.54 | 24816 |
| 2026-01-07 | -7.06 | $30.26 | 32042 |
| 2026-01-06 | -1.34 | $30.56 | 47568 |
| 2026-01-05 | -5.45 | $29.38 | 60400 |
| 2026-01-02 | -10.48 | $28.45 | 17394 |
| 2025-12-31 | -28.73 | $27.78 | 15723 |
| 2025-12-30 | -21.75 | $28.00 | 34314 |
| 2025-12-29 | -34.75 | $27.51 | 19049 |
| 2025-12-26 | -1.86 | $28.75 | 27039 |
| 2025-12-24 | -1.60 | $28.16 | 4706 |
| 2025-12-23 | -3.21 | $27.87 | 26633 |
| 2025-12-22 | -10.47 | $27.53 | 144900 |
| 2025-12-19 | -6.34 | $26.71 | 9302 |
| 2025-12-18 | -6.79 | $26.44 | 9538 |
| 2025-12-17 | -12.27 | $26.23 | 11121 |
| 2025-12-16 | -26.11 | $25.70 | 4849 |
| 2025-12-15 | -20.10 | $25.93 | 9446 |
| 2025-12-12 | -16.97 | $26.05 | 10000 |
| 2025-12-11 | -9.92 | $26.32 | 14420 |
| 2025-12-10 | -12.40 | $26.05 | 9900 |
| 2025-12-09 | -23.42 | $25.65 | 14300 |
| 2025-12-08 | -18.46 | $25.83 | 19446 |
| 2025-12-05 | -16.53 | $25.90 | 36422 |
| 2025-12-04 | -16.88 | $25.48 | 74700 |
| 2025-12-03 | -1.86 | $25.51 | 16425 |
| 2025-12-02 | -12.63 | $25.19 | 9575 |
| 2025-12-01 | -4.44 | $25.43 | 7245 |
| 2025-11-28 | -2.65 | $25.20 | 1641 |
| 2025-11-26 | -20.87 | $24.64 | 14700 |
| 2025-11-25 | -35.80 | $24.19 | 1373 |
| 2025-11-24 | -50.62 | $23.83 | 7711 |
| 2025-11-21 | -68.31 | $23.40 | 6300 |
| 2025-11-20 | -52.26 | $23.79 | 6300 |
| 2025-11-19 | -19.34 | $24.59 | 8700 |
| 2025-11-18 | -42.39 | $24.03 | 9500 |
| 2025-11-17 | -25.10 | $24.45 | 9100 |
| 2025-11-14 | -25.10 | $24.45 | 7314 |
| 2025-11-13 | -18.93 | $24.60 | 9100 |
| 2025-11-12 | -39.33 | $24.45 | 5000 |
| 2025-11-11 | -48.19 | $24.35 | 42000 |
| 2025-11-10 | -49.13 | $24.39 | 7325 |
| 2025-11-07 | -74.55 | $23.77 | 5139 |
| 2025-11-06 | -87.05 | $23.21 | 3712 |
| 2025-11-05 | -87.28 | $23.20 | 9500 |
| 2025-11-04 | -98.66 | $22.69 | 17728 |
| 2025-11-03 | -93.55 | $23.63 | 15700 |
| 2025-10-31 | -74.19 | $24.35 | 3700 |
| 2025-10-30 | -62.63 | $24.78 | 12100 |
| 2025-10-29 | -65.86 | $24.66 | 4736 |
| 2025-10-28 | -80.65 | $24.11 | 9000 |
| 2025-10-27 | -78.23 | $24.20 | 18723 |
| 2025-10-24 | -67.74 | $24.59 | 16008 |
| 2025-10-23 | -71.32 | $24.30 | 5700 |
| 2025-10-22 | -83.14 | $23.61 | 11656 |
| 2025-10-21 | -75.40 | $23.80 | 24800 |
| 2025-10-20 | -46.57 | $24.87 | 8679 |
| 2025-10-17 | -52.63 | $24.41 | 18933 |
| 2025-10-16 | -35.32 | $25.21 | 25717 |
| 2025-10-15 | -23.95 | $25.68 | 13900 |
| 2025-10-14 | -21.27 | $25.84 | 31260 |
| 2025-10-13 | -12.40 | $26.37 | 47800 |
| 2025-10-10 | -41.65 | $24.04 | 31279 |
| 2025-10-09 | -14.08 | $25.41 | 30711 |
| 2025-10-08 | -3.82 | $25.92 | 19135 |
| 2025-10-07 | -13.76 | $25.30 | 42032 |
| 2025-10-06 | -12.32 | $25.37 | 25900 |
| 2025-10-03 | -7.69 | $25.06 | 25200 |
| 2025-10-02 | -3.19 | $24.62 | 22004 |
| 2025-10-01 | 0.00 | $24.59 | 16225 |
| 2025-09-30 | -1.55 | $24.24 | 8542 |
| 2025-09-29 | -1.14 | $23.92 | 14030 |
| 2025-09-26 | -2.04 | $23.32 | 15300 |
| 2025-09-25 | -3.34 | $23.24 | 8357 |
| 2025-09-24 | -5.30 | $22.80 | 12600 |
| 2025-09-23 | -14.98 | $22.39 | 6300 |
| 2025-09-22 | -23.22 | $22.17 | 13419 |
| 2025-09-19 | -31.00 | $21.95 | 6500 |
| 2025-09-18 | -19.49 | $21.74 | 15879 |
| 2025-09-17 | -17.06 | $21.77 | 3200 |
| 2025-09-16 | -14.05 | $21.86 | 8000 |
| 2025-09-15 | -9.70 | $21.99 | 6841 |
| 2025-09-12 | -14.59 | $21.69 | 4448 |
| 2025-09-11 | -19.22 | $21.56 | 5200 |
| 2025-09-10 | -35.59 | $21.10 | 9800 |
| 2025-09-09 | -24.35 | $21.34 | 9700 |
| 2025-09-08 | -2.41 | $21.72 | 8600 |
| 2025-09-05 | -11.83 | $21.31 | 5400 |
| 2025-09-04 | -34.36 | $20.62 | 8101 |
| 2025-09-03 | -8.78 | $21.13 | 11100 |
| 2025-09-02 | -4.40 | $20.81 | 21100 |
| 2025-08-29 | -3.50 | $20.83 | 6900 |
| 2025-08-28 | -6.45 | $20.44 | 3320 |
| 2025-08-27 | -9.51 | $20.33 | 5400 |
| 2025-08-26 | -13.11 | $20.22 | 5710 |
| 2025-08-25 | -3.61 | $20.51 | 3826 |
| 2025-08-22 | -1.12 | $20.22 | 4445 |
| 2025-08-21 | -7.66 | $19.74 | 4109 |
| 2025-08-20 | -22.13 | $19.40 | 5018 |
| 2025-08-19 | -14.89 | $19.57 | 6100 |
| 2025-08-18 | 0.00 | $19.89 | 2200 |
| 2025-08-15 | -8.66 | $19.68 | 920 |
| 2025-08-14 | -19.05 | $19.44 | 3600 |
| 2025-08-13 | -3.98 | $19.70 | 3833 |
| 2025-08-12 | -1.46 | $19.49 | 4315 |
| 2025-08-11 | -6.03 | $19.33 | 2800 |
| 2025-08-08 | -10.36 | $19.19 | 5027 |
| 2025-08-07 | -26.90 | $18.86 | 5544 |
| 2025-08-06 | -41.05 | $18.45 | 2346 |
| 2025-08-05 | -40.15 | $18.33 | 1500 |
| 2025-08-04 | -40.98 | $18.30 | 8400 |
| 2025-08-01 | -53.38 | $17.89 | 1900 |
| 2025-07-31 | -55.16 | $17.84 | 5520 |
| 2025-07-30 | -34.52 | $18.42 | 3447 |
| 2025-07-29 | -15.36 | $18.94 | 5200 |
| 2025-07-28 | -11.56 | $19.05 | 6600 |
| 2025-07-25 | -4.38 | $19.26 | 5300 |
| 2025-07-24 | -2.02 | $19.33 | 8146 |
| 2025-07-23 | -0.64 | $19.08 | 2900 |
| 2025-07-22 | -1.95 | $18.99 | 2559 |
| 2025-07-21 | -9.09 | $18.61 | 16500 |
| 2025-07-18 | -1.49 | $18.26 | 3000 |
| 2025-07-17 | -3.59 | $17.77 | 8700 |
| 2025-07-16 | -13.00 | $17.56 | 3000 |
| 2025-07-15 | -12.56 | $17.57 | 4835 |
| 2025-07-14 | -10.76 | $17.61 | 2641 |
| 2025-07-11 | -9.87 | $17.63 | 7021 |
| 2025-07-10 | -32.74 | $17.12 | 2125 |
| 2025-07-09 | -44.84 | $16.85 | 10849 |
| 2025-07-08 | -30.94 | $17.16 | 4028 |
| 2025-07-07 | -34.81 | $16.65 | 7711 |
| 2025-07-03 | -20.25 | $16.88 | 900 |
| 2025-07-02 | -12.11 | $16.97 | 4500 |
| 2025-07-01 | -30.99 | $16.54 | 2900 |
| 2025-06-30 | -31.25 | $16.50 | 3300 |
| 2025-06-27 | -30.57 | $16.50 | 5400 |
| 2025-06-26 | -17.90 | $16.79 | 2415 |
| 2025-06-25 | -44.54 | $16.18 | 1700 |
| 2025-06-24 | -46.72 | $16.13 | 1221 |
| 2025-06-23 | -55.02 | $15.94 | 2100 |
| 2025-06-20 | -69.00 | $15.62 | 11948 |
| 2025-06-18 | -56.33 | $15.91 | 122 |
| 2025-06-17 | -58.95 | $15.85 | 700 |
| 2025-06-16 | -43.88 | $16.16 | 1400 |
| 2025-06-13 | -54.84 | $15.84 | 900 |
| 2025-06-12 | -41.53 | $16.17 | 3315 |
| 2025-06-11 | -46.77 | $16.04 | 10400 |
| 2025-06-10 | -49.19 | $15.98 | 3726 |
| 2025-06-09 | -42.63 | $16.13 | 3113 |
| 2025-06-06 | 0.00 | $15.83 | 800 |
| 2025-06-05 | -3.60 | $15.78 | 900 |
| 2025-06-04 | 0.00 | $15.43 | 740 |
| 2025-06-03 | -32.63 | $15.08 | 500 |
| 2025-06-02 | -39.58 | $15.01 | 7100 |
| 2025-05-30 | -40.78 | $14.97 | 2008 |
| 2025-05-29 | -20.93 | $15.12 | 620 |
| 2025-05-28 | -27.74 | $15.01 | 800 |
| 2025-05-27 | -18.25 | $15.14 | 212 |
| 2025-05-23 | 0.00 | $15.39 | 1433 |
| 2025-05-22 | -9.40 | $15.08 | 446 |
| 2025-05-21 | -10.26 | $15.07 | 700 |
| 2025-05-20 | 0.00 | $15.00 | 400 |
| 2025-05-19 | -9.57 | $14.83 | 100 |
| 2025-05-16 | -18.45 | $14.73 | 547 |
| 2025-05-15 | 0.00 | $14.92 | 100 |
| 2025-05-14 | -1.75 | $14.88 | 1100 |
| 2025-05-13 | 0.00 | $14.88 | 800 |
| 2025-05-12 | -6.48 | $14.75 | 2000 |
| 2025-05-09 | -19.84 | $14.44 | 409 |
| 2025-05-08 | -14.97 | $14.47 | 500 |
| 2025-05-07 | -9.42 | $14.48 | 424 |
| 2025-05-06 | 0.00 | $14.69 | 300 |
| 2025-05-05 | -4.31 | $14.49 | 600 |
| 2025-05-02 | -4.15 | $14.36 | 300 |
| 2025-05-01 | -11.64 | $14.10 | 811 |
| 2025-04-30 | -23.40 | $14.08 | 800 |
| 2025-04-29 | -17.20 | $14.36 | 332 |
| 2025-04-28 | -21.95 | $14.29 | 1600 |
| 2025-04-25 | -26.11 | $14.37 | 1729 |
| 2025-04-24 | -34.11 | $14.31 | 328 |
| 2025-04-23 | -44.60 | $14.05 | 800 |
| 2025-04-22 | -48.03 | $14.03 | 700 |
| 2025-04-21 | -51.18 | $13.91 | 1100 |
| 2025-04-17 | -48.56 | $14.01 | 1526 |
| 2025-04-16 | -51.44 | $13.90 | 1300 |
| 2025-04-15 | -55.00 | $13.85 | 806 |
| 2025-04-14 | -51.50 | $13.99 | 2000 |
| 2025-04-11 | -57.00 | $13.77 | 838 |
| 2025-04-10 | -70.75 | $13.22 | 100 |
| 2025-04-09 | -60.25 | $13.64 | 12300 |
| 2025-04-08 | -98.50 | $12.11 | 4837 |
| 2025-04-07 | -96.39 | $12.31 | 5300 |
| 2025-04-04 | -97.94 | $12.73 | 11423 |
| 2025-04-03 | -100.00 | $14.01 | 700 |
| 2025-04-02 | -84.38 | $14.70 | 300 |
| 2025-04-01 | -80.63 | $14.76 | 13925 |
| 2025-03-31 | -95.81 | $14.45 | 190146 |
| 2025-03-28 | -51.50 | $15.19 | 116 |
| 2025-03-27 | -33.33 | $15.48 | 642 |
| 2025-03-26 | -22.81 | $15.66 | 200 |
| 2025-03-25 | -11.11 | $15.86 | 300 |
| 2025-03-24 | -22.22 | $15.67 | 1000 |
| 2025-03-21 | -26.90 | $15.59 | 200 |
| 2025-03-20 | -12.87 | $15.83 | 1400 |
| 2025-03-19 | 0.00 | $16.05 | 533 |
| 2025-03-18 | 0.00 | $16.00 | 534 |
| 2025-03-17 | -3.77 | $15.87 | 1208 |
| 2025-03-14 | -8.03 | $15.60 | 735 |
| 2025-03-13 | -3.00 | $15.31 | 717 |
| 2025-03-12 | -21.00 | $15.13 | 741 |
| 2025-03-11 | -4.00 | $15.30 | 600 |
| 2025-03-10 | -31.00 | $15.03 | 929 |
| 2025-03-07 | -8.00 | $15.26 | 1429 |
| 2025-03-06 | -3.16 | $15.26 | 2118 |
| 2025-03-05 | -13.04 | $15.14 | 4500 |
| 2025-03-04 | -88.04 | $14.45 | 700 |
| 2025-03-03 | -74.76 | $14.49 | 1000 |
| 2025-02-28 | -88.35 | $14.35 | 3400 |
| 2025-02-27 | -66.99 | $14.57 | 924 |
| 2025-02-26 | -62.14 | $14.62 | 905 |
| 2025-02-25 | -66.02 | $14.58 | 900 |
| 2025-02-24 | -48.54 | $14.76 | 3200 |
| 2025-02-21 | -48.54 | $14.76 | 1800 |
| 2025-02-20 | -13.59 | $15.12 | 1424 |
| 2025-02-19 | -47.57 | $14.77 | 3232 |
| 2025-02-18 | -26.21 | $14.99 | 634 |
| 2025-02-14 | -7.77 | $15.18 | 621 |
| 2025-02-13 | 0.00 | $15.21 | 100 |
| 2025-02-12 | -10.75 | $15.06 | 2689 |
| 2025-02-11 | -32.26 | $14.86 | 2700 |
| 2025-02-10 | -3.23 | $15.13 | 500 |
| 2025-02-07 | -8.60 | $15.08 | 1000 |
| 2025-02-06 | -3.57 | $15.04 | 12500 |
| 2025-02-05 | -36.90 | $14.76 | 100 |
| 2025-02-04 | -50.00 | $14.65 | 300 |
| 2025-02-03 | -71.13 | $14.38 | 6835 |
| 2025-01-31 | -61.39 | $14.45 | 300 |
| 2025-01-30 | -47.52 | $14.59 | 805 |
| 2025-01-29 | -58.42 | $14.48 | 300 |
| 2025-01-28 | -73.27 | $14.33 | 600 |
| 2025-01-27 | -49.51 | $14.57 | 4612 |
| 2025-01-24 | -16.83 | $14.90 | 700 |
| 2025-01-23 | -28.71 | $14.78 | 7724 |
| 2025-01-22 | -25.74 | $14.81 | 5214 |
| 2025-01-21 | -5.94 | $15.01 | 215 |
| 2025-01-17 | -8.91 | $14.98 | 2738 |
| 2025-01-16 | -22.11 | $14.80 | 700 |
| 2025-01-15 | -25.96 | $14.83 | 106 |
| 2025-01-14 | -50.41 | $14.67 | 518 |
| 2025-01-13 | -69.33 | $14.52 | 630 |
| 2025-01-10 | -82.04 | $14.36 | 600 |
| 2025-01-08 | -73.03 | $14.54 | 400 |
| 2025-01-07 | -80.32 | $14.55 | 518 |
| 2025-01-06 | -83.94 | $14.46 | 2839 |
| 2025-01-03 | -98.39 | $14.10 | 4300 |
| 2025-01-02 | -98.39 | $14.10 | 2700 |
| 2024-12-31 | -100.00 | $14.13 | 848 |
| 2024-12-30 | -98.68 | $14.31 | 1500 |
| 2024-12-27 | -88.94 | $14.54 | 303 |
| 2024-12-26 | -84.51 | $14.64 | 900 |
| 2024-12-24 | -86.73 | $14.59 | 900 |
| 2024-12-23 | -94.25 | $14.42 | 1600 |
| 2024-12-20 | -92.92 | $14.45 | 2640 |
| 2024-12-19 | -97.79 | $14.34 | 1900 |
| 2024-12-18 | -100.00 | $14.29 | 4000 |
| 2024-12-17 | -92.22 | $15.01 | 600 |
| 2024-12-16 | -100.00 | $15.01 | 4341 |
| 2024-12-13 | -100.00 | $15.25 | 343 |
| 2024-12-12 | -91.15 | $15.52 | 400 |
| 2024-12-11 | -72.57 | $15.73 | 727 |
| 2024-12-10 | -72.57 | $15.73 | 1100 |
| 2024-12-09 | -34.59 | $16.29 | 15100 |
| 2024-12-06 | -85.19 | $15.62 | 100 |
| 2024-12-05 | -87.98 | $15.67 | 411 |
| 2024-12-04 | -84.13 | $15.75 | 24700 |
| 2024-12-03 | -71.15 | $16.02 | 1023 |
| 2024-12-02 | -77.88 | $15.88 | 1500 |
| 2024-11-29 | -81.25 | $15.81 | 5400 |
| 2024-11-27 | -86.54 | $15.70 | 109 |
| 2024-11-26 | -100.00 | $15.42 | 327 |
| 2024-11-25 | -94.65 | $15.73 | 332 |
| 2024-11-22 | -93.05 | $15.76 | 600 |
| 2024-11-21 | -81.28 | $15.98 | 308 |
| 2024-11-20 | -82.89 | $15.95 | 100 |
| 2024-11-19 | -78.07 | $16.04 | 2700 |
| 2024-11-18 | -88.77 | $15.84 | 545 |
| 2024-11-15 | -99.47 | $15.64 | 2638 |
| 2024-11-14 | -97.70 | $15.80 | 1125 |
| 2024-11-13 | -65.33 | $16.20 | 1307 |
| 2024-11-12 | -60.80 | $16.29 | 1000 |
| 2024-11-11 | -38.69 | $16.73 | 1016 |
| 2024-11-08 | -49.25 | $16.52 | 2800 |
| 2024-11-07 | 0.00 | $17.50 | 5224 |
| 2024-11-06 | -25.15 | $16.73 | 7500 |
| 2024-11-05 | 0.00 | $17.14 | 104 |
| 2024-11-04 | -18.40 | $16.53 | 900 |
| 2024-11-01 | -51.55 | $16.45 | 900 |
| 2024-10-31 | -67.53 | $16.14 | 2200 |
| 2024-10-30 | -59.28 | $16.30 | 622 |
| 2024-10-29 | -45.36 | $16.57 | 1100 |
| 2024-10-28 | -39.69 | $16.68 | 1200 |
| 2024-10-25 | -50.52 | $16.47 | 332 |
| 2024-10-24 | -67.53 | $16.14 | 800 |
| 2024-10-23 | -73.37 | $15.99 | 535 |
| 2024-10-22 | -38.70 | $16.32 | 11800 |
| 2024-10-21 | -45.21 | $16.13 | 2718 |
| 2024-10-18 | -35.81 | $16.10 | 1100 |
| 2024-10-17 | -50.26 | $15.55 | 1140 |
| 2024-10-16 | -43.65 | $15.80 | 4400 |
| 2024-10-15 | -45.79 | $15.60 | 27400 |
| 2024-10-14 | -31.44 | $16.18 | 1148 |
| 2024-10-11 | -28.99 | $16.25 | 1700 |
| 2024-10-10 | -27.01 | $16.31 | 1800 |
| 2024-10-09 | -29.57 | $16.14 | 345 |
| 2024-10-08 | -22.57 | $16.43 | 4807 |
| 2024-10-07 | 0.00 | $17.45 | 8619 |
| 2024-10-04 | 0.00 | $16.86 | 1140 |
| 2024-10-03 | -10.29 | $16.29 | 2000 |
| 2024-10-02 | -1.34 | $16.69 | 8800 |
| 2024-10-01 | 0.00 | $16.26 | 2500 |
| 2024-09-30 | -3.69 | $15.93 | 5200 |
| 2024-09-27 | -4.32 | $15.60 | 7100 |
| 2024-09-26 | -1.82 | $15.51 | 1900 |
| 2024-09-25 | -14.77 | $14.53 | 1209 |
| 2024-09-24 | -0.76 | $14.90 | 4614 |
| 2024-09-23 | -12.17 | $13.94 | 524 |
| 2024-09-20 | -24.87 | $13.70 | 2749 |
| 2024-09-19 | -12.70 | $13.93 | 3431 |
| 2024-09-18 | -40.21 | $13.41 | 627 |
| 2024-09-17 | -35.98 | $13.49 | 946 |
| 2024-09-16 | -42.86 | $13.36 | 500 |
| 2024-09-13 | -46.03 | $13.30 | 400 |
| 2024-09-12 | -55.56 | $13.12 | 1901 |
| 2024-09-11 | -61.38 | $13.01 | 200 |
| 2024-09-10 | -87.83 | $12.51 | 1700 |
| 2024-09-09 | -78.31 | $12.69 | 1912 |
| 2024-09-06 | -87.30 | $12.52 | 8400 |
| 2024-09-05 | -93.39 | $13.04 | 4218 |
| 2024-09-04 | -100.00 | $12.97 | 3103 |
| 2024-09-03 | -100.00 | $13.04 | 5930 |
| 2024-08-30 | -40.38 | $13.75 | 31830 |
| 2024-08-29 | -25.00 | $13.91 | 125 |
| 2024-08-28 | -44.23 | $13.71 | 343 |
| 2024-08-27 | -26.12 | $14.12 | 100 |
| 2024-08-26 | -22.39 | $14.17 | 145 |
| 2024-08-23 | -32.84 | $14.03 | 100 |
| 2024-08-22 | -56.72 | $13.71 | 300 |
| 2024-08-21 | -22.39 | $14.17 | 100 |
| 2024-08-20 | -43.28 | $13.89 | 705 |
| 2024-08-19 | -38.06 | $13.96 | 1400 |
| 2024-08-16 | -59.70 | $13.67 | 100 |
| 2024-08-15 | -58.82 | $13.69 | 500 |
| 2024-08-14 | -90.70 | $13.29 | 2200 |
| 2024-08-13 | -81.42 | $13.47 | 400 |
| 2024-08-12 | -89.00 | $13.36 | 200 |
| 2024-08-09 | -86.16 | $13.44 | 119 |
| 2024-08-08 | -90.80 | $13.35 | 516 |
| 2024-08-07 | -100.00 | $13.13 | 1200 |
| 2024-08-06 | -96.07 | $13.32 | 546 |
| 2024-08-05 | -96.94 | $13.30 | 1049 |
| 2024-08-02 | -92.97 | $13.80 | 2328 |
| 2024-08-01 | -92.45 | $14.05 | 1600 |
| 2024-07-31 | -66.67 | $14.46 | 500 |
| 2024-07-30 | -100.00 | $13.93 | 112 |
| 2024-07-29 | -99.31 | $14.08 | 1200 |
| 2024-07-26 | -78.62 | $14.38 | 1100 |
| 2024-07-25 | -96.55 | $14.12 | 209 |
| 2024-07-24 | -98.62 | $14.09 | 1014 |
| 2024-07-23 | -95.17 | $14.14 | 2000 |
| 2024-07-22 | -98.26 | $14.39 | 1100 |
| 2024-07-19 | -99.04 | $14.49 | 232 |
| 2024-07-18 | -100.00 | $14.48 | 5436 |
| 2024-07-17 | -66.67 | $14.96 | 600 |
| 2024-07-16 | -35.71 | $15.22 | 500 |
| 2024-07-15 | -42.86 | $15.16 | 3048 |
| 2024-07-12 | -7.14 | $15.46 | 4700 |
| 2024-07-11 | -19.59 | $15.46 | 800 |
| 2024-07-10 | -44.33 | $15.22 | 500 |
| 2024-07-09 | -58.76 | $15.08 | 3845 |
| 2024-07-08 | -57.43 | $15.11 | 828 |
| 2024-07-05 | -43.65 | $15.39 | 400 |
| 2024-07-03 | -57.14 | $15.22 | 1100 |
| 2024-07-02 | -99.24 | $14.69 | 1000 |
| 2024-07-01 | -88.36 | $14.87 | 226 |
| 2024-06-28 | -94.08 | $14.80 | 19205 |
| 2024-06-27 | -95.93 | $14.77 | 9300 |
| 2024-06-26 | -78.06 | $15.13 | 948 |
| 2024-06-25 | -95.37 | $14.80 | 4100 |
| 2024-06-24 | -81.02 | $15.11 | 3200 |
| 2024-06-21 | -93.06 | $14.85 | 1147 |
| 2024-06-20 | -87.11 | $15.03 | 3714 |
| 2024-06-18 | -90.33 | $14.99 | 1392 |
| 2024-06-17 | -96.47 | $14.81 | 3100 |
| 2024-06-14 | -99.67 | $14.84 | 3232 |
| 2024-06-13 | -100.00 | $14.93 | 900 |
| 2024-06-12 | -93.02 | $15.42 | 1600 |
| 2024-06-11 | -100.00 | $15.24 | 321 |
| 2024-06-10 | -89.43 | $15.62 | 400 |
| 2024-06-07 | -98.37 | $15.40 | 3311 |
| 2024-06-06 | -89.10 | $15.94 | 2031 |
| 2024-06-05 | -94.79 | $15.82 | 500 |
| 2024-06-04 | -96.21 | $15.79 | 4100 |
| 2024-06-03 | -100.00 | $16.16 | 200 |
| 2024-05-31 | -86.14 | $16.39 | 2900 |
| 2024-05-30 | -85.54 | $16.40 | 735 |
| 2024-05-29 | -70.11 | $16.60 | 2300 |
| 2024-05-28 | -54.24 | $16.86 | 532 |
| 2024-05-24 | -59.89 | $16.76 | 800 |
| 2024-05-23 | -74.01 | $16.51 | 10331 |
| 2024-05-22 | -42.18 | $16.93 | 3300 |
| 2024-05-21 | -7.00 | $17.65 | 1600 |
| 2024-05-20 | -1.22 | $17.79 | 2545 |
| 2024-05-17 | 0.00 | $17.67 | 8200 |
| 2024-05-16 | -7.94 | $17.10 | 1000 |
| 2024-05-15 | -11.11 | $17.04 | 4314 |
| 2024-05-14 | 0.00 | $17.18 | 650 |
| 2024-05-13 | -6.02 | $16.90 | 200 |
| 2024-05-10 | -7.83 | $16.87 | 420 |
| 2024-05-09 | 0.00 | $17.00 | 500 |
| 2024-05-08 | -24.67 | $16.47 | 2016 |
| 2024-05-07 | 0.00 | $16.84 | 600 |
| 2024-05-06 | 0.00 | $16.76 | 533 |
| 2024-05-03 | -1.49 | $16.66 | 1400 |
| 2024-05-02 | -23.88 | $16.36 | 1630 |
| 2024-05-01 | -40.30 | $16.14 | 800 |
| 2024-04-30 | -47.01 | $16.05 | 1209 |
| 2024-04-29 | 0.00 | $16.68 | 1536 |
| 2024-04-26 | -41.06 | $16.05 | 128 |
| 2024-04-25 | -53.33 | $15.71 | 100 |
| 2024-04-24 | -63.37 | $15.39 | 100 |
| 2024-04-23 | -64.53 | $15.36 | 1646 |
| 2024-04-22 | -50.25 | $15.65 | 1100 |
| 2024-04-19 | -38.42 | $15.89 | 113 |
| 2024-04-18 | -36.95 | $15.92 | 200 |
| 2024-04-17 | -37.93 | $15.90 | 100 |
| 2024-04-16 | -60.10 | $15.45 | 1707 |
| 2024-04-15 | -33.50 | $15.99 | 4300 |
| 2024-04-12 | -32.02 | $16.02 | 2938 |
| 2024-04-11 | -16.75 | $16.33 | 1000 |
| 2024-04-10 | -26.60 | $16.13 | 3620 |
| 2024-04-09 | 0.00 | $16.67 | 3325 |
| 2024-04-08 | 0.00 | $16.23 | 339 |
| 2024-04-05 | -11.46 | $15.93 | 2200 |
| 2024-04-04 | -13.99 | $15.88 | 1147 |
| 2024-04-03 | -0.49 | $15.84 | 5400 |
| 2024-04-02 | 0.00 | $15.54 | 1409 |
| 2024-04-01 | -12.00 | $15.26 | 1600 |
| 2024-03-28 | -23.50 | $15.03 | 3400 |
| 2024-03-27 | -41.50 | $14.67 | 600 |
| 2024-03-26 | -42.79 | $14.64 | 400 |
| 2024-03-25 | -38.81 | $14.72 | 900 |
| 2024-03-22 | -28.85 | $14.90 | 707 |
| 2024-03-21 | -21.15 | $15.06 | 4000 |
| 2024-03-20 | -3.93 | $15.13 | 6637 |
| 2024-03-19 | -15.24 | $14.81 | 1400 |
| 2024-03-18 | -10.40 | $14.88 | 2500 |
| 2024-03-15 | 0.00 | $15.06 | 4549 |
| 2024-03-14 | -14.81 | $14.71 | 2018 |
| 2024-03-13 | -2.67 | $14.90 | 4011 |
| 2024-03-12 | -13.13 | $14.36 | 438 |
| 2024-03-11 | -4.38 | $14.50 | 3736 |
| 2024-03-08 | -10.00 | $14.23 | 2100 |
| 2024-03-07 | 0.00 | $14.28 | 2817 |
| 2024-03-06 | -18.42 | $13.90 | 5400 |
| 2024-03-05 | -51.75 | $13.52 | 22500 |
| 2024-03-04 | -12.67 | $13.92 | 6000 |
| 2024-03-01 | -5.33 | $14.03 | 1633 |
| 2024-02-29 | -0.76 | $13.92 | 45600 |
| 2024-02-28 | -27.42 | $13.51 | 1700 |
| 2024-02-27 | -12.10 | $13.70 | 3412 |
| 2024-02-26 | -32.26 | $13.45 | 30904 |
| 2024-02-23 | -23.39 | $13.56 | 1617 |
| 2024-02-22 | -27.78 | $13.52 | 6900 |
| 2024-02-21 | -36.72 | $13.42 | 2442 |
| 2024-02-20 | -42.97 | $13.34 | 1600 |
| 2024-02-16 | -7.03 | $13.80 | 43000 |
| 2024-02-15 | -35.94 | $13.43 | 300 |
| 2024-02-14 | -56.25 | $13.17 | 243 |
| 2024-02-13 | -71.88 | $12.97 | 3800 |
| 2024-02-12 | -43.26 | $13.41 | 2921 |
| 2024-02-09 | -71.43 | $13.13 | 946 |
| 2024-02-08 | -62.64 | $13.29 | 230 |
| 2024-02-07 | -62.09 | $13.30 | 300 |
| 2024-02-06 | -68.95 | $13.20 | 200 |
| 2024-02-05 | -100.00 | $12.61 | 8731 |
| 2024-02-02 | -98.38 | $12.99 | 813 |
| 2024-02-01 | -85.47 | $13.34 | 223 |
| 2024-01-31 | -87.77 | $13.32 | 432 |
| 2024-01-30 | -77.63 | $13.58 | 825 |
| 2024-01-29 | -74.03 | $13.69 | 2154 |
| 2024-01-26 | -72.55 | $13.79 | 1000 |
| 2024-01-25 | -76.47 | $13.69 | 1843 |
| 2024-01-24 | -73.73 | $13.76 | 645 |
| 2024-01-23 | -88.24 | $13.39 | 500 |
| 2024-01-22 | -100.00 | $13.09 | 519 |
| 2024-01-19 | -96.04 | $13.46 | 1000 |
| 2024-01-18 | -96.92 | $13.44 | 3118 |
| 2024-01-17 | -98.65 | $13.44 | 2000 |
| 2024-01-16 | -97.83 | $13.84 | 2700 |
| 2024-01-12 | -95.07 | $14.29 | 600 |
| 2024-01-11 | -69.31 | $14.33 | 1438 |
| 2024-01-10 | -75.13 | $14.22 | 916 |
| 2024-01-09 | -61.90 | $14.47 | 1212 |
| 2024-01-08 | -47.09 | $14.75 | 1041 |
| 2024-01-05 | -49.74 | $14.70 | 2002 |
| 2024-01-04 | -49.74 | $14.70 | 544 |
| 2024-01-03 | -41.84 | $14.82 | 1530 |
| 2024-01-02 | -22.96 | $15.19 | 900 |
| 2023-12-29 | -13.27 | $15.38 | 500 |
| 2023-12-28 | -11.22 | $15.42 | 3017 |
| 2023-12-27 | -1.08 | $15.51 | 424 |
| 2023-12-26 | -5.36 | $15.27 | 937 |
| 2023-12-22 | -2.45 | $15.27 | 3100 |
| 2023-12-21 | -7.69 | $15.00 | 1842 |
| 2023-12-20 | -28.67 | $14.70 | 1800 |
| 2023-12-19 | -1.40 | $15.09 | 600 |
| 2023-12-18 | -5.98 | $14.78 | 900 |
| 2023-12-15 | -4.35 | $14.78 | 1200 |
| 2023-12-14 | -5.22 | $14.77 | 900 |
| 2023-12-13 | -63.93 | $14.12 | 3200 |
| 2023-12-12 | -89.34 | $13.81 | 800 |
| 2023-12-11 | -72.95 | $14.01 | 1924 |
| 2023-12-08 | -67.21 | $14.08 | 3600 |
| 2023-12-07 | -56.56 | $14.21 | 800 |
| 2023-12-06 | -76.23 | $13.97 | 5511 |
| 2023-12-05 | -100.00 | $13.68 | 1700 |
| 2023-12-04 | -78.50 | $14.06 | 1342 |
| 2023-12-01 | -30.84 | $14.57 | 6100 |
| 2023-11-30 | -74.77 | $14.10 | 314 |
| 2023-11-29 | -59.81 | $14.26 | 408 |
| 2023-11-28 | -56.07 | $14.30 | 782 |
| 2023-11-27 | -67.29 | $14.18 | 1311 |
| 2023-11-24 | -62.50 | $14.50 | 2447 |
| 2023-11-22 | -67.71 | $14.40 | 2800 |
| 2023-11-21 | -56.77 | $14.61 | 10200 |
| 2023-11-20 | -51.56 | $14.71 | 1311 |
| 2023-11-17 | -56.25 | $14.62 | 1500 |
| 2023-11-16 | -71.88 | $14.32 | 500 |
| 2023-11-15 | -47.92 | $14.78 | 1315 |
| 2023-11-14 | -58.33 | $14.58 | 1947 |
| 2023-11-13 | -86.63 | $14.05 | 533 |
| 2023-11-10 | -93.20 | $13.92 | 1639 |
| 2023-11-09 | -84.47 | $14.10 | 600 |
| 2023-11-08 | -79.13 | $14.21 | 3800 |
| 2023-11-07 | -69.90 | $14.40 | 100 |
| 2023-11-06 | -59.71 | $14.61 | 934 |
| 2023-11-03 | -54.85 | $14.71 | 1700 |
| 2023-11-02 | -73.79 | $14.32 | 5508 |
| 2023-11-01 | -80.58 | $14.18 | 5830 |
| 2023-10-31 | -77.67 | $14.24 | 4328 |
| 2023-10-30 | -67.96 | $14.44 | 1400 |
| 2023-10-27 | -66.83 | $14.47 | 77100 |
| 2023-10-26 | -85.71 | $14.55 | 300 |
| 2023-10-25 | -92.57 | $14.43 | 1300 |
| 2023-10-24 | -77.71 | $14.69 | 1000 |
| 2023-10-23 | -99.43 | $14.31 | 1044 |
| 2023-10-20 | -99.30 | $14.63 | 848 |
| 2023-10-19 | -96.71 | $14.82 | 1200 |
| 2023-10-18 | -74.34 | $15.16 | 2400 |
| 2023-10-17 | -53.61 | $15.67 | 821 |
| 2023-10-16 | -47.42 | $15.79 | 10800 |
| 2023-10-13 | -62.38 | $15.53 | 3000 |
| 2023-10-12 | -61.40 | $15.60 | 1600 |
| 2023-10-11 | -61.11 | $15.61 | 4102 |
| 2023-10-10 | -55.56 | $15.73 | 4400 |
| 2023-10-09 | -74.54 | $15.32 | 2949 |
| 2023-10-06 | -80.56 | $15.19 | 3919 |
| 2023-10-05 | -98.15 | $14.81 | 5400 |
| 2023-10-04 | -93.27 | $14.99 | 4000 |
| 2023-10-03 | -98.37 | $15.12 | 5300 |
| 2023-10-02 | -87.43 | $15.61 | 8100 |
| 2023-09-29 | -71.79 | $16.04 | 228 |
| 2023-09-28 | -73.72 | $16.01 | 349 |
| 2023-09-27 | -100.00 | $15.60 | 1000 |
| 2023-09-26 | -96.03 | $15.71 | 632 |
| 2023-09-25 | -97.67 | $15.90 | 900 |
| 2023-09-22 | -90.08 | $16.07 | 3000 |
| 2023-09-21 | -100.00 | $15.95 | 1801 |
| 2023-09-20 | -100.00 | $16.40 | 636 |
| 2023-09-19 | -90.79 | $16.47 | 3300 |
| 2023-09-18 | -48.68 | $16.79 | 1800 |
| 2023-09-15 | -31.58 | $16.92 | 100 |
| 2023-09-14 | -30.26 | $16.93 | 1400 |
| 2023-09-13 | -86.84 | $16.50 | 1707 |
| 2023-09-12 | -77.63 | $16.57 | 1235 |
| 2023-09-11 | -62.04 | $16.81 | 1401 |
| 2023-09-08 | -100.00 | $16.40 | 301 |
| 2023-09-07 | -98.77 | $16.48 | 1300 |
| 2023-09-06 | -77.91 | $16.82 | 1100 |
| 2023-09-05 | -65.64 | $17.02 | 6900 |
| 2023-09-01 | -69.35 | $17.07 | 5619 |
| 2023-08-31 | -74.42 | $17.01 | 261500 |
| 2023-08-30 | -77.00 | $16.97 | 323 |
| 2023-08-29 | -68.54 | $17.15 | 724 |
| 2023-08-28 | -90.69 | $16.71 | 23227 |
| 2023-08-25 | -96.27 | $16.58 | 1400 |
| 2023-08-24 | -99.25 | $16.50 | 1300 |
| 2023-08-23 | -86.94 | $16.83 | 136 |
| 2023-08-22 | -93.66 | $16.65 | 500 |
| 2023-08-21 | -93.48 | $16.66 | 2500 |
| 2023-08-18 | -96.38 | $16.58 | 700 |
| 2023-08-17 | -100.00 | $16.67 | 836 |
| 2023-08-16 | -99.21 | $16.74 | 1426 |
| 2023-08-15 | -100.00 | $16.87 | 1235 |
| 2023-08-14 | -91.19 | $17.48 | 1431 |
| 2023-08-11 | -100.00 | $17.66 | 900 |
| 2023-08-10 | -91.16 | $18.08 | 100 |
| 2023-08-09 | -95.86 | $18.02 | 1506 |
| 2023-08-08 | -100.00 | $18.05 | 212 |
| 2023-08-07 | -85.61 | $18.45 | 700 |
| 2023-08-04 | -87.16 | $18.35 | 449 |
| 2023-08-03 | -87.16 | $18.35 | 1800 |
| 2023-08-02 | -72.35 | $18.41 | 1315 |
| 2023-08-01 | -50.00 | $18.79 | 2032 |
| 2023-07-31 | -28.24 | $19.16 | 130 |
| 2023-07-28 | -30.00 | $19.13 | 2100 |
| 2023-07-27 | -49.47 | $18.70 | 113 |
| 2023-07-26 | -28.95 | $19.09 | 500 |
| 2023-07-25 | -21.05 | $19.24 | 200 |
| 2023-07-24 | -51.05 | $18.67 | 809 |
| 2023-07-21 | -58.42 | $18.53 | 1800 |
| 2023-07-20 | -37.37 | $18.93 | 1300 |
| 2023-07-19 | -38.95 | $18.90 | 900 |
| 2023-07-18 | -24.21 | $19.18 | 2922 |
| 2023-07-17 | -35.79 | $18.96 | 1739 |
| 2023-07-14 | -24.74 | $19.17 | 700 |
| 2023-07-13 | 0.00 | $19.64 | 833 |
| 2023-07-12 | -16.20 | $19.24 | 341 |
| 2023-07-11 | -48.60 | $18.66 | 600 |
| 2023-07-10 | -55.87 | $18.53 | 3141 |
| 2023-07-07 | -66.48 | $18.34 | 700 |
| 2023-07-06 | -87.15 | $17.97 | 1100 |
| 2023-07-05 | -49.72 | $18.64 | 818 |
| 2023-07-03 | -50.22 | $18.41 | 900 |
| 2023-06-30 | -56.95 | $18.26 | 2300 |
| 2023-06-29 | -76.68 | $17.82 | 1000 |
| 2023-06-28 | -62.78 | $18.13 | 532 |
| 2023-06-27 | -54.71 | $18.31 | 300 |
| 2023-06-26 | -60.99 | $18.17 | 300 |
| 2023-06-23 | -66.37 | $18.05 | 2700 |
| 2023-06-22 | -41.26 | $18.61 | 1318 |
| 2023-06-21 | -33.63 | $18.78 | 200 |
| 2023-06-20 | -30.04 | $18.86 | 746 |
| 2023-06-16 | -2.24 | $19.48 | 800 |
| 2023-06-15 | -3.14 | $19.46 | 1300 |
| 2023-06-14 | -0.52 | $19.23 | 1500 |
| 2023-06-13 | -17.53 | $18.90 | 4400 |
| 2023-06-12 | -38.39 | $18.60 | 900 |
| 2023-06-09 | -35.55 | $18.66 | 400 |
| 2023-06-08 | -32.41 | $18.76 | 1119 |
| 2023-06-07 | -45.87 | $18.61 | 2300 |
| 2023-06-06 | -43.39 | $18.67 | 247 |
| 2023-06-05 | -50.80 | $18.53 | 2600 |
| 2023-06-02 | -51.52 | $18.78 | 2800 |
| 2023-06-01 | -90.40 | $18.01 | 623 |
| 2023-05-31 | -100.00 | $17.82 | 1019 |
| 2023-05-30 | -98.31 | $18.05 | 1729 |
| 2023-05-26 | -84.27 | $18.30 | 500 |
| 2023-05-25 | -100.00 | $18.02 | 1200 |
| 2023-05-24 | -100.00 | $18.20 | 800 |
| 2023-05-23 | -100.00 | $18.60 | 800 |
| 2023-05-22 | -80.80 | $18.79 | 500 |
| 2023-05-19 | -64.00 | $19.00 | 5000 |
| 2023-05-18 | -70.40 | $18.92 | 900 |
| 2023-05-17 | -57.93 | $19.24 | 2200 |
| 2023-05-16 | -76.60 | $18.99 | 1113 |
| 2023-05-15 | -59.81 | $19.39 | 1800 |
| 2023-05-12 | -81.82 | $18.93 | 600 |
| 2023-05-11 | -74.64 | $19.08 | 348 |
| 2023-05-10 | -48.80 | $19.62 | 1700 |
| 2023-05-09 | -50.24 | $19.59 | 703 |
| 2023-05-08 | -40.19 | $19.80 | 438 |
| 2023-05-05 | -45.25 | $19.45 | 1044 |
| 2023-05-04 | -66.92 | $18.88 | 921 |
| 2023-05-03 | -64.26 | $18.95 | 1224 |
| 2023-05-02 | -72.62 | $18.73 | 1014 |
| 2023-05-01 | -58.56 | $19.10 | 1227 |
| 2023-04-28 | -57.41 | $19.13 | 1300 |
| 2023-04-27 | -60.46 | $19.05 | 1102 |
| 2023-04-26 | -71.86 | $18.75 | 2000 |
| 2023-04-25 | -79.47 | $18.55 | 931 |
| 2023-04-24 | -49.05 | $19.35 | 600 |
| 2023-04-21 | -45.25 | $19.45 | 5100 |
| 2023-04-20 | -27.76 | $19.91 | 3900 |
| 2023-04-19 | -7.98 | $20.43 | 1520 |
| 2023-04-18 | 0.00 | $20.64 | 2300 |
| 2023-04-17 | -0.91 | $20.18 | 1200 |
| 2023-04-14 | 0.00 | $20.16 | 1200 |
| 2023-04-13 | 0.00 | $20.09 | 1649 |
| 2023-04-12 | -13.68 | $19.38 | 700 |
| 2023-04-11 | -9.47 | $19.46 | 1901 |
| 2023-04-10 | -36.32 | $18.95 | 6100 |
| 2023-04-06 | -36.32 | $18.95 | 546 |
| 2023-04-05 | -38.31 | $18.98 | 800 |
| 2023-04-04 | -64.07 | $19.26 | 2025 |
| 2023-04-03 | -55.08 | $19.64 | 1043 |
| 2023-03-31 | -59.81 | $19.44 | 648 |
| 2023-03-30 | -60.52 | $19.41 | 200 |
| 2023-03-29 | -64.30 | $19.25 | 5300 |
| 2023-03-28 | -68.32 | $19.08 | 300 |
| 2023-03-27 | -76.12 | $18.75 | 1800 |
| 2023-03-24 | -77.07 | $18.71 | 2100 |
| 2023-03-23 | -76.83 | $18.72 | 1112 |
| 2023-03-22 | -76.83 | $18.72 | 700 |
| 2023-03-21 | -73.52 | $18.86 | 1931 |
| 2023-03-20 | -83.22 | $18.45 | 605 |
| 2023-03-17 | -90.31 | $18.15 | 3810 |
| 2023-03-16 | -91.25 | $18.11 | 2200 |
| 2023-03-15 | -96.98 | $18.12 | 2146 |
| 2023-03-14 | -90.99 | $19.04 | 400 |
| 2023-03-13 | -92.55 | $18.99 | 800 |
| 2023-03-10 | -100.00 | $18.92 | 4933 |
| 2023-03-09 | -100.00 | $19.19 | 2000 |
| 2023-03-08 | -88.98 | $19.79 | 35700 |
| 2023-03-07 | -100.00 | $19.52 | 2103 |
| 2023-03-06 | -75.11 | $20.30 | 2200 |
| 2023-03-03 | -62.72 | $20.78 | 1248 |
| 2023-03-02 | -81.65 | $20.31 | 1000 |
| 2023-03-01 | -68.86 | $20.80 | 1113 |
| 2023-02-28 | -85.71 | $20.21 | 3400 |
| 2023-02-27 | -89.71 | $20.07 | 2229 |
| 2023-02-24 | -97.71 | $19.79 | 2500 |
| 2023-02-23 | -84.86 | $20.24 | 8039 |
| 2023-02-22 | -85.52 | $20.23 | 1642 |
| 2023-02-21 | -77.72 | $20.51 | 6244 |
| 2023-02-17 | -100.00 | $20.61 | 1600 |
| 2023-02-16 | -91.71 | $21.08 | 3900 |
| 2023-02-15 | -91.53 | $21.16 | 1212 |
| 2023-02-14 | -87.72 | $21.47 | 600 |
| 2023-02-13 | -88.62 | $21.44 | 621 |
| 2023-02-10 | -98.80 | $21.10 | 1300 |
| 2023-02-09 | -96.49 | $21.65 | 2100 |
| 2023-02-08 | -95.83 | $21.64 | 1507 |
| 2023-02-07 | -75.94 | $21.97 | 2000 |
| 2023-02-06 | -85.00 | $21.68 | 32013 |
| 2023-02-03 | -67.45 | $22.10 | 5900 |
| 2023-02-02 | -37.97 | $22.68 | 6236 |
| 2023-02-01 | -27.18 | $23.03 | 4223 |
| 2023-01-31 | -36.71 | $22.55 | 1432 |
| 2023-01-30 | -37.70 | $22.50 | 4022 |
| 2023-01-27 | -29.76 | $22.90 | 3425 |
| 2023-01-26 | -27.38 | $23.02 | 3600 |
| 2023-01-25 | -22.45 | $22.88 | 9500 |
| 2023-01-24 | -26.88 | $22.58 | 2600 |
| 2023-01-23 | -28.36 | $22.48 | 3411 |
| 2023-01-20 | -27.77 | $22.52 | 48800 |
| 2023-01-19 | -12.74 | $21.67 | 1648 |
| 2023-01-18 | -10.15 | $21.79 | 2000 |
| 2023-01-17 | -12.31 | $21.69 | 14500 |
| 2023-01-13 | -2.38 | $22.15 | 1400 |
| 2023-01-12 | 0.00 | $22.26 | 6500 |
| 2023-01-11 | -3.41 | $21.60 | 921 |
| 2023-01-10 | -4.47 | $21.26 | 500 |
| 2023-01-09 | -3.16 | $21.31 | 1900 |
| 2023-01-06 | -11.58 | $20.99 | 100 |
| 2023-01-05 | -37.89 | $19.99 | 547 |
| 2023-01-04 | -39.74 | $19.92 | 1600 |
| 2023-01-03 | -44.21 | $19.75 | 2434 |
| 2022-12-30 | -51.05 | $19.49 | 1000 |
| 2022-12-29 | -41.32 | $19.86 | 9000 |
| 2022-12-28 | -44.47 | $19.74 | 1900 |
| 2022-12-27 | -35.79 | $20.07 | 7410 |
| 2022-12-23 | -85.87 | $19.85 | 100 |
| 2022-12-22 | -100.00 | $19.59 | 317 |
| 2022-12-21 | -75.00 | $20.26 | 2600 |
| 2022-12-20 | -92.95 | $19.98 | 826 |
| 2022-12-19 | -100.00 | $19.87 | 100 |
| 2022-12-16 | -87.10 | $20.08 | 3323 |
| 2022-12-15 | -74.19 | $20.28 | 1826 |
| 2022-12-14 | -33.55 | $20.91 | 2543 |
| 2022-12-13 | -21.94 | $21.09 | 4807 |
| 2022-12-12 | -36.84 | $20.84 | 442 |
| 2022-12-09 | -44.22 | $20.99 | 2400 |
| 2022-12-08 | -40.70 | $21.06 | 1010 |
| 2022-12-07 | -28.28 | $21.03 | 4700 |
| 2022-12-06 | -33.67 | $20.87 | 31236 |
| 2022-12-05 | -30.30 | $20.97 | 2624 |
| 2022-12-02 | -15.82 | $21.40 | 125 |
| 2022-12-01 | -18.70 | $21.15 | 1225 |
| 2022-11-30 | -17.66 | $21.19 | 1006 |
| 2022-11-29 | -39.22 | $20.36 | 1104 |
| 2022-11-28 | -49.63 | $19.88 | 3741 |
| 2022-11-25 | -39.90 | $20.27 | 1741 |
| 2022-11-23 | -26.18 | $20.82 | 220 |
| 2022-11-22 | -35.41 | $20.45 | 600 |
| 2022-11-21 | -44.14 | $20.10 | 1446 |
| 2022-11-18 | -41.65 | $20.20 | 100 |
| 2022-11-17 | -38.16 | $20.29 | 700 |
| 2022-11-16 | -26.33 | $20.78 | 542 |
| 2022-11-15 | -18.12 | $21.12 | 518 |
| 2022-11-14 | -14.73 | $21.26 | 1307 |
| 2022-11-11 | -4.11 | $21.70 | 1639 |
| 2022-11-10 | 0.00 | $21.10 | 711 |
| 2022-11-09 | -23.75 | $19.81 | 4300 |
| 2022-11-08 | -4.69 | $20.42 | 1406 |
| 2022-11-07 | -2.57 | $20.02 | 639 |
| 2022-11-04 | 0.00 | $20.09 | 4900 |
| 2022-11-03 | -39.26 | $18.36 | 6700 |
| 2022-11-02 | -42.94 | $18.30 | 1400 |
| 2022-11-01 | -18.40 | $18.70 | 3600 |
| 2022-10-31 | -64.71 | $17.97 | 5011 |
| 2022-10-28 | -44.71 | $18.31 | 1512 |
| 2022-10-27 | -22.94 | $18.68 | 1000 |
| 2022-10-26 | -15.88 | $18.80 | 1800 |
| 2022-10-25 | -44.71 | $18.31 | 900 |
| 2022-10-24 | -61.76 | $18.02 | 1436 |
| 2022-10-21 | -37.65 | $18.43 | 600 |
| 2022-10-20 | -77.06 | $17.76 | 1127 |
| 2022-10-19 | -75.44 | $17.79 | 700 |
| 2022-10-18 | -67.40 | $17.96 | 800 |
| 2022-10-17 | -66.82 | $18.07 | 1227 |
| 2022-10-14 | -95.31 | $17.47 | 1200 |
| 2022-10-13 | -66.67 | $18.08 | 1244 |
| 2022-10-12 | -86.56 | $17.77 | 600 |
| 2022-10-11 | -81.55 | $17.93 | 1100 |
| 2022-10-10 | -79.59 | $18.03 | 2409 |
| 2022-10-07 | -74.23 | $18.27 | 200 |
| 2022-10-06 | -61.66 | $18.68 | 731 |
| 2022-10-05 | -53.37 | $18.95 | 600 |
| 2022-10-04 | -49.69 | $19.07 | 1200 |
| 2022-10-03 | -74.23 | $18.27 | 514 |
| 2022-09-30 | -90.18 | $17.75 | 1209 |
| 2022-09-29 | -84.36 | $17.94 | 900 |
| 2022-09-28 | -81.60 | $18.03 | 2000 |
| 2022-09-27 | -92.52 | $17.72 | 2325 |
| 2022-09-26 | -98.13 | $17.54 | 2026 |
| 2022-09-23 | -97.21 | $17.98 | 2013 |
| 2022-09-22 | -91.34 | $19.00 | 1700 |
| 2022-09-21 | -83.55 | $19.18 | 124 |
| 2022-09-20 | -76.19 | $19.35 | 244 |
| 2022-09-19 | -69.70 | $19.50 | 1000 |
| 2022-09-16 | -80.95 | $19.24 | 1100 |
| 2022-09-15 | -64.94 | $19.61 | 1341 |
| 2022-09-14 | -41.99 | $20.14 | 300 |
| 2022-09-13 | -43.72 | $20.10 | 500 |
| 2022-09-12 | -18.18 | $20.69 | 1140 |
| 2022-09-09 | -26.67 | $20.56 | 635 |
| 2022-09-08 | -64.71 | $19.70 | 343 |
| 2022-09-07 | -72.94 | $19.49 | 400 |
| 2022-09-06 | -87.84 | $19.11 | 1719 |
| 2022-09-02 | -100.00 | $18.80 | 300 |
| 2022-09-01 | -98.04 | $18.85 | 2400 |
| 2022-08-31 | -100.00 | $19.47 | 929 |
| 2022-08-30 | -74.78 | $19.63 | 1522 |
| 2022-08-29 | -45.22 | $20.31 | 803 |
| 2022-08-26 | -40.00 | $20.43 | 4243 |
| 2022-08-25 | -21.74 | $20.85 | 1500 |
| 2022-08-24 | -37.39 | $20.49 | 811 |
| 2022-08-23 | -38.26 | $20.47 | 536 |
| 2022-08-22 | -58.70 | $20.00 | 622 |
| 2022-08-19 | -55.10 | $20.00 | 1800 |
| 2022-08-18 | -29.39 | $20.63 | 628 |
| 2022-08-17 | -32.65 | $20.55 | 2148 |
| 2022-08-16 | -11.43 | $21.07 | 2200 |
| 2022-08-15 | -15.92 | $20.96 | 800 |
| 2022-08-12 | -5.45 | $21.20 | 800 |
| 2022-08-11 | -9.84 | $21.04 | 800 |
| 2022-08-10 | -2.48 | $20.95 | 330 |
| 2022-08-09 | -8.02 | $20.38 | 349 |
| 2022-08-08 | -5.06 | $20.45 | 2100 |
| 2022-08-05 | -12.69 | $19.92 | 2700 |
| 2022-08-04 | -27.41 | $19.63 | 800 |
| 2022-08-03 | -27.92 | $19.62 | 1028 |
| 2022-08-02 | -34.01 | $19.50 | 2108 |
| 2022-08-01 | -3.05 | $20.11 | 911 |
| 2022-07-29 | 0.00 | $20.13 | 537 |
| 2022-07-28 | -19.07 | $19.77 | 300 |
| 2022-07-27 | -38.71 | $19.53 | 600 |
| 2022-07-26 | -71.43 | $19.06 | 201 |
| 2022-07-25 | -70.61 | $19.17 | 716 |
| 2022-07-22 | -77.27 | $18.95 | 1200 |
| 2022-07-21 | -71.21 | $19.15 | 500 |
| 2022-07-20 | -73.33 | $19.08 | 600 |
| 2022-07-19 | -72.73 | $19.10 | 719 |
| 2022-07-18 | -87.88 | $18.60 | 200 |
| 2022-07-15 | -98.79 | $18.24 | 700 |
| 2022-07-14 | -96.53 | $18.37 | 1939 |
| 2022-07-13 | -99.70 | $18.66 | 2310 |
| 2022-07-12 | -98.20 | $18.71 | 1100 |
| 2022-07-11 | -100.00 | $19.05 | 1444 |
| 2022-07-08 | -79.25 | $19.94 | 1200 |
| 2022-07-07 | -84.77 | $19.85 | 2849 |
| 2022-07-06 | -97.34 | $19.24 | 1100 |
| 2022-07-05 | -94.47 | $19.53 | 2400 |
| 2022-07-01 | -97.85 | $20.04 | 515 |
| 2022-06-30 | -95.94 | $20.12 | 4500 |
| 2022-06-29 | -90.84 | $20.37 | 739 |
| 2022-06-28 | -70.60 | $21.21 | 400 |
| 2022-06-27 | -72.05 | $21.15 | 3301 |
| 2022-06-24 | -77.59 | $20.92 | 1338 |
| 2022-06-23 | -90.84 | $20.37 | 4305 |
| 2022-06-22 | -93.84 | $20.79 | 3400 |
| 2022-06-21 | -90.40 | $21.41 | 1600 |
| 2022-06-17 | -92.38 | $21.35 | 1600 |
| 2022-06-16 | -100.00 | $21.17 | 300 |
| 2022-06-15 | -81.52 | $21.89 | 400 |
| 2022-06-14 | -100.00 | $21.38 | 402 |
| 2022-06-13 | -91.84 | $21.55 | 1439 |
| 2022-06-10 | -48.01 | $22.45 | 700 |
| 2022-06-09 | -35.82 | $22.75 | 2300 |
| 2022-06-08 | -10.31 | $23.74 | 7600 |
| 2022-06-07 | -3.61 | $24.00 | 49100 |
| 2022-06-06 | -4.38 | $23.97 | 1300 |
| 2022-06-03 | -9.97 | $23.60 | 1513 |
| 2022-06-02 | 0.00 | $23.97 | 11700 |
| 2022-06-01 | -25.69 | $22.95 | 5835 |
| 2022-05-31 | -7.18 | $23.62 | 3226 |
| 2022-05-27 | -1.74 | $23.65 | 945 |
| 2022-05-26 | -3.62 | $23.19 | 1800 |
| 2022-05-25 | -20.61 | $22.61 | 3318 |
| 2022-05-24 | -16.22 | $22.74 | 2042 |
| 2022-05-23 | -4.73 | $23.08 | 1525 |
| 2022-05-20 | -23.79 | $22.47 | 2803 |
| 2022-05-19 | -43.16 | $22.38 | 1440 |
| 2022-05-18 | -72.48 | $21.60 | 300 |
| 2022-05-17 | -64.06 | $22.28 | 900 |
| 2022-05-16 | -81.69 | $21.32 | 129 |
| 2022-05-13 | -85.15 | $21.12 | 931 |
| 2022-05-12 | -97.61 | $20.40 | 3337 |
| 2022-05-11 | -95.33 | $20.85 | 842 |
| 2022-05-10 | -96.59 | $20.78 | 3200 |
| 2022-05-09 | -100.00 | $20.73 | 3700 |
| 2022-05-06 | -87.79 | $21.80 | 5310 |
| 2022-05-05 | -78.24 | $22.30 | 2107 |
| 2022-05-04 | -61.83 | $23.16 | 1330 |
| 2022-05-03 | -79.16 | $22.60 | 800 |
| 2022-05-02 | -84.80 | $22.21 | 4100 |
| 2022-04-29 | -80.32 | $22.52 | 1500 |
| 2022-04-28 | -82.49 | $22.37 | 2300 |
| 2022-04-27 | -85.96 | $22.13 | 3700 |
| 2022-04-26 | -97.68 | $21.32 | 10600 |
| 2022-04-25 | -91.30 | $22.19 | 15602 |
| 2022-04-22 | -98.24 | $23.04 | 9228 |
| 2022-04-21 | -97.28 | $24.14 | 9526 |
| 2022-04-20 | -93.21 | $25.60 | 5200 |
| 2022-04-19 | -83.73 | $25.96 | 5636 |
| 2022-04-18 | -88.49 | $25.84 | 3300 |
| 2022-04-14 | -79.76 | $26.06 | 2046 |
| 2022-04-13 | -71.43 | $26.12 | 2535 |
| 2022-04-12 | -74.18 | $25.57 | 2800 |
| 2022-04-11 | -54.17 | $25.73 | 6000 |
| 2022-04-08 | -39.35 | $26.37 | 2535 |
| 2022-04-07 | -44.44 | $26.15 | 2200 |
| 2022-04-06 | -47.92 | $26.00 | 6800 |
| 2022-04-05 | -36.34 | $26.50 | 7600 |
| 2022-04-04 | -3.20 | $27.38 | 3600 |
| 2022-04-01 | -9.92 | $27.11 | 9400 |
| 2022-03-31 | -15.55 | $26.90 | 2913 |
| 2022-03-30 | -11.53 | $27.05 | 10000 |
| 2022-03-29 | -29.22 | $26.39 | 2245 |
| 2022-03-28 | -30.29 | $26.35 | 11700 |
| 2022-03-25 | -12.37 | $27.08 | 8421 |
| 2022-03-24 | -8.42 | $27.23 | 14800 |
| 2022-03-23 | -19.21 | $26.82 | 5200 |
| 2022-03-22 | -20.26 | $26.78 | 5500 |
| 2022-03-21 | -26.05 | $26.56 | 6902 |
| 2022-03-18 | -38.42 | $26.09 | 6500 |
| 2022-03-17 | -46.58 | $25.78 | 2700 |
| 2022-03-16 | -57.63 | $25.36 | 3931 |
| 2022-03-15 | -92.89 | $24.02 | 1900 |
| 2022-03-14 | -93.45 | $24.27 | 6500 |
| 2022-03-11 | -55.56 | $25.60 | 5400 |
| 2022-03-10 | -42.17 | $26.07 | 2500 |
| 2022-03-09 | -60.61 | $25.97 | 26633 |
| 2022-03-08 | -54.58 | $26.20 | 7400 |
| 2022-03-07 | -59.57 | $25.92 | 11700 |
| 2022-03-04 | -41.43 | $26.62 | 6532 |
| 2022-03-03 | -33.93 | $27.04 | 5400 |
| 2022-03-02 | -29.64 | $27.28 | 11000 |
| 2022-03-01 | -43.21 | $26.52 | 15324 |
| 2022-02-28 | -33.95 | $26.91 | 17621 |
| 2022-02-25 | -41.36 | $26.26 | 6100 |
| 2022-02-24 | -54.78 | $25.39 | 4607 |
| 2022-02-23 | -61.11 | $24.98 | 34100 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.38
2026-03-26
Close Price
$28.37
Vol: 18438Average Directional Index - Detailed Analysis
Minimum
4.42
Average
20.16
Maximum
49.18
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-03-26 | 25.38 | $28.37 | 18438 |
| 2026-03-25 | 25.17 | $29.65 | 13917 |
| 2026-03-24 | 25.24 | $28.67 | 23092 |
| 2026-03-23 | 24.91 | $28.33 | 16101 |
| 2026-03-20 | 24.53 | $27.12 | 23046 |
| 2026-03-19 | 23.92 | $28.43 | 102054 |
| 2026-03-18 | 23.38 | $29.70 | 17670 |
| 2026-03-17 | 23.37 | $30.97 | 28002 |
| 2026-03-16 | 23.62 | $30.91 | 29136 |
| 2026-03-13 | 23.84 | $30.24 | 22572 |
| 2026-03-12 | 24.08 | $31.62 | 9357 |
| 2026-03-11 | 24.67 | $32.47 | 13814 |
| 2026-03-10 | 25.41 | $32.59 | 24194 |
| 2026-03-09 | 26.29 | $31.89 | 37387 |
| 2026-03-06 | 26.83 | $31.26 | 38082 |
| 2026-03-05 | 27.57 | $32.02 | 30303 |
| 2026-03-04 | 28.50 | $33.96 | 35239 |
| 2026-03-03 | 29.98 | $33.23 | 45350 |
| 2026-03-02 | 31.54 | $36.26 | 27615 |
| 2026-02-27 | 32.18 | $36.67 | 33072 |
| 2026-02-26 | 31.91 | $35.76 | 32184 |
| 2026-02-25 | 31.88 | $36.22 | 28706 |
| 2026-02-24 | 31.48 | $34.58 | 18700 |
| 2026-02-23 | 31.47 | $34.05 | 28563 |
| 2026-02-20 | 31.59 | $33.46 | 25307 |
| 2026-02-19 | 31.92 | $32.66 | 13800 |
| 2026-02-18 | 32.48 | $33.02 | 57644 |
| 2026-02-17 | 32.86 | $32.19 | 24400 |
| 2026-02-13 | 33.65 | $32.88 | 16223 |
| 2026-02-12 | 34.19 | $32.49 | 44941 |
| 2026-02-11 | 34.76 | $33.80 | 18230 |
| 2026-02-10 | 35.11 | $32.74 | 25036 |
| 2026-02-09 | 35.76 | $32.89 | 37100 |
| 2026-02-06 | 36.36 | $31.93 | 27720 |
| 2026-02-05 | 37.27 | $30.56 | 182873 |
| 2026-02-04 | 38.39 | $32.45 | 59824 |
| 2026-02-03 | 39.11 | $33.31 | 28858 |
| 2026-02-02 | 39.30 | $31.66 | 66224 |
| 2026-01-30 | 39.86 | $31.70 | 100684 |
| 2026-01-29 | 40.42 | $35.53 | 51500 |
| 2026-01-28 | 39.19 | $35.21 | 57339 |
| 2026-01-27 | 38.08 | $34.93 | 50344 |
| 2026-01-26 | 36.99 | $34.43 | 119697 |
| 2026-01-23 | 35.72 | $34.09 | 65333 |
| 2026-01-22 | 34.67 | $33.30 | 45632 |
| 2026-01-21 | 33.67 | $32.72 | 28776 |
| 2026-01-20 | 32.75 | $32.03 | 68529 |
| 2026-01-16 | 31.93 | $31.38 | 47125 |
| 2026-01-15 | 31.37 | $32.17 | 79500 |
| 2026-01-14 | 30.16 | $32.11 | 56787 |
| 2026-01-13 | 28.90 | $31.55 | 75130 |
| 2026-01-12 | 27.78 | $31.83 | 122409 |
| 2026-01-09 | 26.61 | $30.39 | 22100 |
| 2026-01-08 | 25.86 | $29.54 | 24816 |
| 2026-01-07 | 25.35 | $30.26 | 32042 |
| 2026-01-06 | 24.22 | $30.56 | 47568 |
| 2026-01-05 | 23.04 | $29.38 | 60400 |
| 2026-01-02 | 22.14 | $28.45 | 17394 |
| 2025-12-31 | 21.66 | $27.78 | 15723 |
| 2025-12-30 | 21.44 | $28.00 | 34314 |
| 2025-12-29 | 20.97 | $27.51 | 19049 |
| 2025-12-26 | 20.61 | $28.75 | 27039 |
| 2025-12-24 | 19.37 | $28.16 | 4706 |
| 2025-12-23 | 18.31 | $27.87 | 26633 |
| 2025-12-22 | 17.30 | $27.53 | 144900 |
| 2025-12-19 | 16.24 | $26.71 | 9302 |
| 2025-12-18 | 15.62 | $26.44 | 9538 |
| 2025-12-17 | 15.22 | $26.23 | 11121 |
| 2025-12-16 | 14.80 | $25.70 | 4849 |
| 2025-12-15 | 14.74 | $25.93 | 9446 |
| 2025-12-12 | 14.52 | $26.05 | 10000 |
| 2025-12-11 | 14.29 | $26.32 | 14420 |
| 2025-12-10 | 13.94 | $26.05 | 9900 |
| 2025-12-09 | 13.95 | $25.65 | 14300 |
| 2025-12-08 | 13.96 | $25.83 | 19446 |
| 2025-12-05 | 13.69 | $25.90 | 36422 |
| 2025-12-04 | 13.38 | $25.48 | 74700 |
| 2025-12-03 | 13.29 | $25.51 | 16425 |
| 2025-12-02 | 13.49 | $25.19 | 9575 |
| 2025-12-01 | 13.73 | $25.43 | 7245 |
| 2025-11-28 | 13.76 | $25.20 | 1641 |
| 2025-11-26 | 13.95 | $24.64 | 14700 |
| 2025-11-25 | 14.20 | $24.19 | 1373 |
| 2025-11-24 | 14.91 | $23.83 | 7711 |
| 2025-11-21 | 15.40 | $23.40 | 6300 |
| 2025-11-20 | 15.72 | $23.79 | 6300 |
| 2025-11-19 | 16.54 | $24.59 | 8700 |
| 2025-11-18 | 16.98 | $24.03 | 9500 |
| 2025-11-17 | 17.85 | $24.45 | 9100 |
| 2025-11-14 | 18.45 | $24.45 | 7314 |
| 2025-11-13 | 19.22 | $24.60 | 9100 |
| 2025-11-12 | 19.63 | $24.45 | 5000 |
| 2025-11-11 | 20.38 | $24.35 | 42000 |
| 2025-11-10 | 21.21 | $24.39 | 7325 |
| 2025-11-07 | 22.13 | $23.77 | 5139 |
| 2025-11-06 | 23.16 | $23.21 | 3712 |
| 2025-11-05 | 24.01 | $23.20 | 9500 |
| 2025-11-04 | 24.74 | $22.69 | 17728 |
| 2025-11-03 | 25.37 | $23.63 | 15700 |
| 2025-10-31 | 26.58 | $24.35 | 3700 |
| 2025-10-30 | 27.66 | $24.78 | 12100 |
| 2025-10-29 | 28.61 | $24.66 | 4736 |
| 2025-10-28 | 29.58 | $24.11 | 9000 |
| 2025-10-27 | 31.02 | $24.20 | 18723 |
| 2025-10-24 | 32.21 | $24.59 | 16008 |
| 2025-10-23 | 33.23 | $24.30 | 5700 |
| 2025-10-22 | 34.52 | $23.61 | 11656 |
| 2025-10-21 | 36.28 | $23.80 | 24800 |
| 2025-10-20 | 37.94 | $24.87 | 8679 |
| 2025-10-17 | 39.07 | $24.41 | 18933 |
| 2025-10-16 | 40.35 | $25.21 | 25717 |
| 2025-10-15 | 41.19 | $25.68 | 13900 |
| 2025-10-14 | 41.65 | $25.84 | 31260 |
| 2025-10-13 | 42.13 | $26.37 | 47800 |
| 2025-10-10 | 42.02 | $24.04 | 31279 |
| 2025-10-09 | 42.80 | $25.41 | 30711 |
| 2025-10-08 | 42.13 | $25.92 | 19135 |
| 2025-10-07 | 41.12 | $25.30 | 42032 |
| 2025-10-06 | 40.10 | $25.37 | 25900 |
| 2025-10-03 | 38.86 | $25.06 | 25200 |
| 2025-10-02 | 37.75 | $24.62 | 22004 |
| 2025-10-01 | 36.84 | $24.59 | 16225 |
| 2025-09-30 | 35.94 | $24.24 | 8542 |
| 2025-09-29 | 35.13 | $23.92 | 14030 |
| 2025-09-26 | 34.43 | $23.32 | 15300 |
| 2025-09-25 | 34.00 | $23.24 | 8357 |
| 2025-09-24 | 33.56 | $22.80 | 12600 |
| 2025-09-23 | 33.34 | $22.39 | 6300 |
| 2025-09-22 | 33.40 | $22.17 | 13419 |
| 2025-09-19 | 33.64 | $21.95 | 6500 |
| 2025-09-18 | 33.88 | $21.74 | 15879 |
| 2025-09-17 | 34.94 | $21.77 | 3200 |
| 2025-09-16 | 35.17 | $21.86 | 8000 |
| 2025-09-15 | 35.42 | $21.99 | 6841 |
| 2025-09-12 | 35.57 | $21.69 | 4448 |
| 2025-09-11 | 36.15 | $21.56 | 5200 |
| 2025-09-10 | 36.87 | $21.10 | 9800 |
| 2025-09-09 | 37.63 | $21.34 | 9700 |
| 2025-09-08 | 38.13 | $21.72 | 8600 |
| 2025-09-05 | 38.32 | $21.31 | 5400 |
| 2025-09-04 | 38.67 | $20.62 | 8101 |
| 2025-09-03 | 39.05 | $21.13 | 11100 |
| 2025-09-02 | 38.77 | $20.81 | 21100 |
| 2025-08-29 | 38.82 | $20.83 | 6900 |
| 2025-08-28 | 38.59 | $20.44 | 3320 |
| 2025-08-27 | 38.58 | $20.33 | 5400 |
| 2025-08-26 | 38.74 | $20.22 | 5710 |
| 2025-08-25 | 38.78 | $20.51 | 3826 |
| 2025-08-22 | 38.65 | $20.22 | 4445 |
| 2025-08-21 | 38.75 | $19.74 | 4109 |
| 2025-08-20 | 39.22 | $19.40 | 5018 |
| 2025-08-19 | 39.98 | $19.57 | 6100 |
| 2025-08-18 | 40.42 | $19.89 | 2200 |
| 2025-08-15 | 40.55 | $19.68 | 920 |
| 2025-08-14 | 40.85 | $19.44 | 3600 |
| 2025-08-13 | 41.16 | $19.70 | 3833 |
| 2025-08-12 | 41.00 | $19.49 | 4315 |
| 2025-08-11 | 41.00 | $19.33 | 2800 |
| 2025-08-08 | 41.04 | $19.19 | 5027 |
| 2025-08-07 | 41.14 | $18.86 | 5544 |
| 2025-08-06 | 41.55 | $18.45 | 2346 |
| 2025-08-05 | 42.31 | $18.33 | 1500 |
| 2025-08-04 | 43.24 | $18.30 | 8400 |
| 2025-08-01 | 44.22 | $17.89 | 1900 |
| 2025-07-31 | 45.60 | $17.84 | 5520 |
| 2025-07-30 | 47.05 | $18.42 | 3447 |
| 2025-07-29 | 47.49 | $18.94 | 5200 |
| 2025-07-28 | 47.05 | $19.05 | 6600 |
| 2025-07-25 | 46.49 | $19.26 | 5300 |
| 2025-07-24 | 45.41 | $19.33 | 8146 |
| 2025-07-23 | 44.13 | $19.08 | 2900 |
| 2025-07-22 | 42.89 | $18.99 | 2559 |
| 2025-07-21 | 41.60 | $18.61 | 16500 |
| 2025-07-18 | 40.30 | $18.26 | 3000 |
| 2025-07-17 | 39.18 | $17.77 | 8700 |
| 2025-07-16 | 38.22 | $17.56 | 3000 |
| 2025-07-15 | 37.35 | $17.57 | 4835 |
| 2025-07-14 | 36.21 | $17.61 | 2641 |
| 2025-07-11 | 35.05 | $17.63 | 7021 |
| 2025-07-10 | 33.82 | $17.12 | 2125 |
| 2025-07-09 | 32.75 | $16.85 | 10849 |
| 2025-07-08 | 31.93 | $17.16 | 4028 |
| 2025-07-07 | 31.06 | $16.65 | 7711 |
| 2025-07-03 | 30.63 | $16.88 | 900 |
| 2025-07-02 | 29.59 | $16.97 | 4500 |
| 2025-07-01 | 28.50 | $16.54 | 2900 |
| 2025-06-30 | 27.61 | $16.50 | 3300 |
| 2025-06-27 | 26.68 | $16.50 | 5400 |
| 2025-06-26 | 25.69 | $16.79 | 2415 |
| 2025-06-25 | 24.91 | $16.18 | 1700 |
| 2025-06-24 | 24.58 | $16.13 | 1221 |
| 2025-06-23 | 23.99 | $15.94 | 2100 |
| 2025-06-20 | 23.80 | $15.62 | 11948 |
| 2025-06-18 | 23.68 | $15.91 | 122 |
| 2025-06-17 | 23.01 | $15.85 | 700 |
| 2025-06-16 | 22.30 | $16.16 | 1400 |
| 2025-06-13 | 21.14 | $15.84 | 900 |
| 2025-06-12 | 20.10 | $16.17 | 3315 |
| 2025-06-11 | 18.58 | $16.04 | 10400 |
| 2025-06-10 | 17.02 | $15.98 | 3726 |
| 2025-06-09 | 15.38 | $16.13 | 3113 |
| 2025-06-06 | 13.40 | $15.83 | 800 |
| 2025-06-05 | 12.49 | $15.78 | 900 |
| 2025-06-04 | 11.46 | $15.43 | 740 |
| 2025-06-03 | 10.89 | $15.08 | 500 |
| 2025-06-02 | 10.80 | $15.01 | 7100 |
| 2025-05-30 | 10.79 | $14.97 | 2008 |
| 2025-05-29 | 10.88 | $15.12 | 620 |
| 2025-05-28 | 10.64 | $15.01 | 800 |
| 2025-05-27 | 10.48 | $15.14 | 212 |
| 2025-05-23 | 10.02 | $15.39 | 1433 |
| 2025-05-22 | 9.53 | $15.08 | 446 |
| 2025-05-21 | 9.48 | $15.07 | 700 |
| 2025-05-20 | 9.30 | $15.00 | 400 |
| 2025-05-19 | 9.40 | $14.83 | 100 |
| 2025-05-16 | 9.79 | $14.73 | 547 |
| 2025-05-15 | 10.21 | $14.92 | 100 |
| 2025-05-14 | 10.28 | $14.88 | 1100 |
| 2025-05-13 | 10.40 | $14.88 | 800 |
| 2025-05-12 | 10.55 | $14.75 | 2000 |
| 2025-05-09 | 10.79 | $14.44 | 409 |
| 2025-05-08 | 11.32 | $14.47 | 500 |
| 2025-05-07 | 11.89 | $14.48 | 424 |
| 2025-05-06 | 12.49 | $14.69 | 300 |
| 2025-05-05 | 12.88 | $14.49 | 600 |
| 2025-05-02 | 13.40 | $14.36 | 300 |
| 2025-05-01 | 14.07 | $14.10 | 811 |
| 2025-04-30 | 14.46 | $14.08 | 800 |
| 2025-04-29 | 14.76 | $14.36 | 332 |
| 2025-04-28 | 15.39 | $14.29 | 1600 |
| 2025-04-25 | 16.06 | $14.37 | 1729 |
| 2025-04-24 | 16.79 | $14.31 | 328 |
| 2025-04-23 | 17.48 | $14.05 | 800 |
| 2025-04-22 | 18.18 | $14.03 | 700 |
| 2025-04-21 | 18.62 | $13.91 | 1100 |
| 2025-04-17 | 18.98 | $14.01 | 1526 |
| 2025-04-16 | 19.41 | $13.90 | 1300 |
| 2025-04-15 | 19.74 | $13.85 | 806 |
| 2025-04-14 | 20.17 | $13.99 | 2000 |
| 2025-04-11 | 20.62 | $13.77 | 838 |
| 2025-04-10 | 20.87 | $13.22 | 100 |
| 2025-04-09 | 20.52 | $13.64 | 12300 |
| 2025-04-08 | 20.14 | $12.11 | 4837 |
| 2025-04-07 | 18.48 | $12.31 | 5300 |
| 2025-04-04 | 16.74 | $12.73 | 11423 |
| 2025-04-03 | 15.15 | $14.01 | 700 |
| 2025-04-02 | 14.40 | $14.70 | 300 |
| 2025-04-01 | 14.25 | $14.76 | 13925 |
| 2025-03-31 | 14.12 | $14.45 | 190146 |
| 2025-03-28 | 13.97 | $15.19 | 116 |
| 2025-03-27 | 14.66 | $15.48 | 642 |
| 2025-03-26 | 15.08 | $15.66 | 200 |
| 2025-03-25 | 15.08 | $15.86 | 300 |
| 2025-03-24 | 14.78 | $15.67 | 1000 |
| 2025-03-21 | 14.64 | $15.59 | 200 |
| 2025-03-20 | 14.66 | $15.83 | 1400 |
| 2025-03-19 | 14.16 | $16.05 | 533 |
| 2025-03-18 | 13.18 | $16.00 | 534 |
| 2025-03-17 | 12.20 | $15.87 | 1208 |
| 2025-03-14 | 11.24 | $15.60 | 735 |
| 2025-03-13 | 10.46 | $15.31 | 717 |
| 2025-03-12 | 10.11 | $15.13 | 741 |
| 2025-03-11 | 9.89 | $15.30 | 600 |
| 2025-03-10 | 9.47 | $15.03 | 929 |
| 2025-03-07 | 9.24 | $15.26 | 1429 |
| 2025-03-06 | 8.86 | $15.26 | 2118 |
| 2025-03-05 | 8.35 | $15.14 | 4500 |
| 2025-03-04 | 7.97 | $14.45 | 700 |
| 2025-03-03 | 8.38 | $14.49 | 1000 |
| 2025-02-28 | 8.76 | $14.35 | 3400 |
| 2025-02-27 | 8.54 | $14.57 | 924 |
| 2025-02-26 | 8.64 | $14.62 | 905 |
| 2025-02-25 | 8.83 | $14.58 | 900 |
| 2025-02-24 | 8.71 | $14.76 | 3200 |
| 2025-02-21 | 8.68 | $14.76 | 1800 |
| 2025-02-20 | 8.88 | $15.12 | 1424 |
| 2025-02-19 | 9.20 | $14.77 | 3232 |
| 2025-02-18 | 9.39 | $14.99 | 634 |
| 2025-02-14 | 9.83 | $15.18 | 621 |
| 2025-02-13 | 9.98 | $15.21 | 100 |
| 2025-02-12 | 10.22 | $15.06 | 2689 |
| 2025-02-11 | 10.71 | $14.86 | 2700 |
| 2025-02-10 | 11.07 | $15.13 | 500 |
| 2025-02-07 | 11.42 | $15.08 | 1000 |
| 2025-02-06 | 11.78 | $15.04 | 12500 |
| 2025-02-05 | 12.32 | $14.76 | 100 |
| 2025-02-04 | 12.57 | $14.65 | 300 |
| 2025-02-03 | 12.68 | $14.38 | 6835 |
| 2025-01-31 | 12.37 | $14.45 | 300 |
| 2025-01-30 | 12.34 | $14.59 | 805 |
| 2025-01-29 | 12.47 | $14.48 | 300 |
| 2025-01-28 | 12.42 | $14.33 | 600 |
| 2025-01-27 | 12.14 | $14.57 | 4612 |
| 2025-01-24 | 12.00 | $14.90 | 700 |
| 2025-01-23 | 12.41 | $14.78 | 7724 |
| 2025-01-22 | 12.67 | $14.81 | 5214 |
| 2025-01-21 | 13.18 | $15.01 | 215 |
| 2025-01-17 | 13.72 | $14.98 | 2738 |
| 2025-01-16 | 14.28 | $14.80 | 700 |
| 2025-01-15 | 14.83 | $14.83 | 106 |
| 2025-01-14 | 15.44 | $14.67 | 518 |
| 2025-01-13 | 15.94 | $14.52 | 630 |
| 2025-01-10 | 16.14 | $14.36 | 600 |
| 2025-01-08 | 16.09 | $14.54 | 400 |
| 2025-01-07 | 16.09 | $14.55 | 518 |
| 2025-01-06 | 16.26 | $14.46 | 2839 |
| 2025-01-03 | 16.28 | $14.10 | 4300 |
| 2025-01-02 | 15.69 | $14.10 | 2700 |
| 2024-12-31 | 15.07 | $14.13 | 848 |
| 2024-12-30 | 14.47 | $14.31 | 1500 |
| 2024-12-27 | 14.00 | $14.54 | 303 |
| 2024-12-26 | 13.70 | $14.64 | 900 |
| 2024-12-24 | 13.48 | $14.59 | 900 |
| 2024-12-23 | 13.19 | $14.42 | 1600 |
| 2024-12-20 | 12.64 | $14.45 | 2640 |
| 2024-12-19 | 12.16 | $14.34 | 1900 |
| 2024-12-18 | 11.51 | $14.29 | 4000 |
| 2024-12-17 | 10.83 | $15.01 | 600 |
| 2024-12-16 | 10.63 | $15.01 | 4341 |
| 2024-12-13 | 10.53 | $15.25 | 343 |
| 2024-12-12 | 10.66 | $15.52 | 400 |
| 2024-12-11 | 11.08 | $15.73 | 727 |
| 2024-12-10 | 11.60 | $15.73 | 1100 |
| 2024-12-09 | 12.14 | $16.29 | 15100 |
| 2024-12-06 | 12.09 | $15.62 | 100 |
| 2024-12-05 | 12.37 | $15.67 | 411 |
| 2024-12-04 | 12.72 | $15.75 | 24700 |
| 2024-12-03 | 13.17 | $16.02 | 1023 |
| 2024-12-02 | 13.76 | $15.88 | 1500 |
| 2024-11-29 | 14.21 | $15.81 | 5400 |
| 2024-11-27 | 14.60 | $15.70 | 109 |
| 2024-11-26 | 14.89 | $15.42 | 327 |
| 2024-11-25 | 14.86 | $15.73 | 332 |
| 2024-11-22 | 15.12 | $15.76 | 600 |
| 2024-11-21 | 15.38 | $15.98 | 308 |
| 2024-11-20 | 15.78 | $15.95 | 100 |
| 2024-11-19 | 16.28 | $16.04 | 2700 |
| 2024-11-18 | 16.82 | $15.84 | 545 |
| 2024-11-15 | 17.16 | $15.64 | 2638 |
| 2024-11-14 | 17.50 | $15.80 | 1125 |
| 2024-11-13 | 17.99 | $16.20 | 1307 |
| 2024-11-12 | 18.82 | $16.29 | 1000 |
| 2024-11-11 | 19.73 | $16.73 | 1016 |
| 2024-11-08 | 20.49 | $16.52 | 2800 |
| 2024-11-07 | 21.29 | $17.50 | 5224 |
| 2024-11-06 | 21.33 | $16.73 | 7500 |
| 2024-11-05 | 21.92 | $17.14 | 104 |
| 2024-11-04 | 21.80 | $16.53 | 900 |
| 2024-11-01 | 22.04 | $16.45 | 900 |
| 2024-10-31 | 22.36 | $16.14 | 2200 |
| 2024-10-30 | 23.09 | $16.30 | 622 |
| 2024-10-29 | 23.49 | $16.57 | 1100 |
| 2024-10-28 | 23.54 | $16.68 | 1200 |
| 2024-10-25 | 23.54 | $16.47 | 332 |
| 2024-10-24 | 23.76 | $16.14 | 800 |
| 2024-10-23 | 24.26 | $15.99 | 535 |
| 2024-10-22 | 24.52 | $16.32 | 11800 |
| 2024-10-21 | 24.59 | $16.13 | 2718 |
| 2024-10-18 | 24.73 | $16.10 | 1100 |
| 2024-10-17 | 24.96 | $15.55 | 1140 |
| 2024-10-16 | 25.61 | $15.80 | 4400 |
| 2024-10-15 | 26.07 | $15.60 | 27400 |
| 2024-10-14 | 26.55 | $16.18 | 1148 |
| 2024-10-11 | 26.41 | $16.25 | 1700 |
| 2024-10-10 | 26.26 | $16.31 | 1800 |
| 2024-10-09 | 26.15 | $16.14 | 345 |
| 2024-10-08 | 26.13 | $16.43 | 4807 |
| 2024-10-07 | 25.96 | $17.45 | 8619 |
| 2024-10-04 | 24.94 | $16.86 | 1140 |
| 2024-10-03 | 24.17 | $16.29 | 2000 |
| 2024-10-02 | 23.68 | $16.69 | 8800 |
| 2024-10-01 | 22.74 | $16.26 | 2500 |
| 2024-09-30 | 22.04 | $15.93 | 5200 |
| 2024-09-27 | 21.43 | $15.60 | 7100 |
| 2024-09-26 | 21.00 | $15.51 | 1900 |
| 2024-09-25 | 20.68 | $14.53 | 1209 |
| 2024-09-24 | 21.08 | $14.90 | 4614 |
| 2024-09-23 | 21.22 | $13.94 | 524 |
| 2024-09-20 | 22.24 | $13.70 | 2749 |
| 2024-09-19 | 23.06 | $13.93 | 3431 |
| 2024-09-18 | 24.16 | $13.41 | 627 |
| 2024-09-17 | 24.72 | $13.49 | 946 |
| 2024-09-16 | 25.26 | $13.36 | 500 |
| 2024-09-13 | 25.65 | $13.30 | 400 |
| 2024-09-12 | 25.95 | $13.12 | 1901 |
| 2024-09-11 | 25.99 | $13.01 | 200 |
| 2024-09-10 | 25.87 | $12.51 | 1700 |
| 2024-09-09 | 24.91 | $12.69 | 1912 |
| 2024-09-06 | 24.02 | $12.52 | 8400 |
| 2024-09-05 | 23.08 | $13.04 | 4218 |
| 2024-09-04 | 22.62 | $12.97 | 3103 |
| 2024-09-03 | 22.11 | $13.04 | 5930 |
| 2024-08-30 | 21.62 | $13.75 | 31830 |
| 2024-08-29 | 21.80 | $13.91 | 125 |
| 2024-08-28 | 22.17 | $13.71 | 343 |
| 2024-08-27 | 22.39 | $14.12 | 100 |
| 2024-08-26 | 23.10 | $14.17 | 145 |
| 2024-08-23 | 23.92 | $14.03 | 100 |
| 2024-08-22 | 24.57 | $13.71 | 300 |
| 2024-08-21 | 24.98 | $14.17 | 100 |
| 2024-08-20 | 25.98 | $13.89 | 705 |
| 2024-08-19 | 26.58 | $13.96 | 1400 |
| 2024-08-16 | 27.21 | $13.67 | 100 |
| 2024-08-15 | 27.40 | $13.69 | 500 |
| 2024-08-14 | 27.59 | $13.29 | 2200 |
| 2024-08-13 | 27.20 | $13.47 | 400 |
| 2024-08-12 | 26.95 | $13.36 | 200 |
| 2024-08-09 | 26.42 | $13.44 | 119 |
| 2024-08-08 | 25.94 | $13.35 | 516 |
| 2024-08-07 | 25.31 | $13.13 | 1200 |
| 2024-08-06 | 24.51 | $13.32 | 546 |
| 2024-08-05 | 23.77 | $13.30 | 1049 |
| 2024-08-02 | 23.00 | $13.80 | 2328 |
| 2024-08-01 | 22.52 | $14.05 | 1600 |
| 2024-07-31 | 22.24 | $14.46 | 500 |
| 2024-07-30 | 22.47 | $13.93 | 112 |
| 2024-07-29 | 21.76 | $14.08 | 1200 |
| 2024-07-26 | 21.15 | $14.38 | 1100 |
| 2024-07-25 | 20.77 | $14.12 | 209 |
| 2024-07-24 | 20.05 | $14.09 | 1014 |
| 2024-07-23 | 19.30 | $14.14 | 2000 |
| 2024-07-22 | 18.51 | $14.39 | 1100 |
| 2024-07-19 | 17.95 | $14.49 | 232 |
| 2024-07-18 | 17.47 | $14.48 | 5436 |
| 2024-07-17 | 16.97 | $14.96 | 600 |
| 2024-07-16 | 16.85 | $15.22 | 500 |
| 2024-07-15 | 16.96 | $15.16 | 3048 |
| 2024-07-12 | 17.07 | $15.46 | 4700 |
| 2024-07-11 | 17.88 | $15.46 | 800 |
| 2024-07-10 | 18.82 | $15.22 | 500 |
| 2024-07-09 | 19.48 | $15.08 | 3845 |
| 2024-07-08 | 19.96 | $15.11 | 828 |
| 2024-07-05 | 20.52 | $15.39 | 400 |
| 2024-07-03 | 21.31 | $15.22 | 1100 |
| 2024-07-02 | 21.87 | $14.69 | 1000 |
| 2024-07-01 | 21.58 | $14.87 | 226 |
| 2024-06-28 | 21.48 | $14.80 | 19205 |
| 2024-06-27 | 21.37 | $14.77 | 9300 |
| 2024-06-26 | 21.29 | $15.13 | 948 |
| 2024-06-25 | 21.55 | $14.80 | 4100 |
| 2024-06-24 | 21.44 | $15.11 | 3200 |
| 2024-06-21 | 21.51 | $14.85 | 1147 |
| 2024-06-20 | 21.28 | $15.03 | 3714 |
| 2024-06-18 | 21.16 | $14.99 | 1392 |
| 2024-06-17 | 21.01 | $14.81 | 3100 |
| 2024-06-14 | 20.62 | $14.84 | 3232 |
| 2024-06-13 | 20.34 | $14.93 | 900 |
| 2024-06-12 | 20.12 | $15.42 | 1600 |
| 2024-06-11 | 20.26 | $15.24 | 321 |
| 2024-06-10 | 19.95 | $15.62 | 400 |
| 2024-06-07 | 19.82 | $15.40 | 3311 |
| 2024-06-06 | 19.69 | $15.94 | 2031 |
| 2024-06-05 | 20.11 | $15.82 | 500 |
| 2024-06-04 | 20.38 | $15.79 | 4100 |
| 2024-06-03 | 20.67 | $16.16 | 200 |
| 2024-05-31 | 21.46 | $16.39 | 2900 |
| 2024-05-30 | 22.28 | $16.40 | 735 |
| 2024-05-29 | 23.42 | $16.60 | 2300 |
| 2024-05-28 | 24.62 | $16.86 | 532 |
| 2024-05-24 | 25.42 | $16.76 | 800 |
| 2024-05-23 | 26.36 | $16.51 | 10331 |
| 2024-05-22 | 27.36 | $16.93 | 3300 |
| 2024-05-21 | 27.89 | $17.65 | 1600 |
| 2024-05-20 | 27.38 | $17.79 | 2545 |
| 2024-05-17 | 26.85 | $17.67 | 8200 |
| 2024-05-16 | 26.40 | $17.10 | 1000 |
| 2024-05-15 | 26.40 | $17.04 | 4314 |
| 2024-05-14 | 26.40 | $17.18 | 650 |
| 2024-05-13 | 26.02 | $16.90 | 200 |
| 2024-05-10 | 25.86 | $16.87 | 420 |
| 2024-05-09 | 25.71 | $17.00 | 500 |
| 2024-05-08 | 25.47 | $16.47 | 2016 |
| 2024-05-07 | 25.60 | $16.84 | 600 |
| 2024-05-06 | 25.27 | $16.76 | 533 |
| 2024-05-03 | 24.99 | $16.66 | 1400 |
| 2024-05-02 | 24.77 | $16.36 | 1630 |
| 2024-05-01 | 24.78 | $16.14 | 800 |
| 2024-04-30 | 24.99 | $16.05 | 1209 |
| 2024-04-29 | 25.21 | $16.68 | 1536 |
| 2024-04-26 | 24.82 | $16.05 | 128 |
| 2024-04-25 | 24.93 | $15.71 | 100 |
| 2024-04-24 | 25.39 | $15.39 | 100 |
| 2024-04-23 | 26.22 | $15.36 | 1646 |
| 2024-04-22 | 27.09 | $15.65 | 1100 |
| 2024-04-19 | 27.66 | $15.89 | 113 |
| 2024-04-18 | 27.86 | $15.92 | 200 |
| 2024-04-17 | 28.02 | $15.90 | 100 |
| 2024-04-16 | 28.21 | $15.45 | 1707 |
| 2024-04-15 | 28.76 | $15.99 | 4300 |
| 2024-04-12 | 28.33 | $16.02 | 2938 |
| 2024-04-11 | 27.89 | $16.33 | 1000 |
| 2024-04-10 | 27.51 | $16.13 | 3620 |
| 2024-04-09 | 26.90 | $16.67 | 3325 |
| 2024-04-08 | 25.61 | $16.23 | 339 |
| 2024-04-05 | 24.53 | $15.93 | 2200 |
| 2024-04-04 | 23.60 | $15.88 | 1147 |
| 2024-04-03 | 22.33 | $15.84 | 5400 |
| 2024-04-02 | 21.21 | $15.54 | 1409 |
| 2024-04-01 | 20.26 | $15.26 | 1600 |
| 2024-03-28 | 19.48 | $15.03 | 3400 |
| 2024-03-27 | 18.89 | $14.67 | 600 |
| 2024-03-26 | 18.64 | $14.64 | 400 |
| 2024-03-25 | 18.37 | $14.72 | 900 |
| 2024-03-22 | 17.96 | $14.90 | 707 |
| 2024-03-21 | 17.22 | $15.06 | 4000 |
| 2024-03-20 | 16.15 | $15.13 | 6637 |
| 2024-03-19 | 15.29 | $14.81 | 1400 |
| 2024-03-18 | 14.76 | $14.88 | 2500 |
| 2024-03-15 | 13.98 | $15.06 | 4549 |
| 2024-03-14 | 13.17 | $14.71 | 2018 |
| 2024-03-13 | 12.48 | $14.90 | 4011 |
| 2024-03-12 | 11.65 | $14.36 | 438 |
| 2024-03-11 | 11.36 | $14.50 | 3736 |
| 2024-03-08 | 11.05 | $14.23 | 2100 |
| 2024-03-07 | 10.95 | $14.28 | 2817 |
| 2024-03-06 | 10.94 | $13.90 | 5400 |
| 2024-03-05 | 11.27 | $13.52 | 22500 |
| 2024-03-04 | 11.79 | $13.92 | 6000 |
| 2024-03-01 | 11.91 | $14.03 | 1633 |
| 2024-02-29 | 11.92 | $13.92 | 45600 |
| 2024-02-28 | 12.15 | $13.51 | 1700 |
| 2024-02-27 | 12.71 | $13.70 | 3412 |
| 2024-02-26 | 13.24 | $13.45 | 30904 |
| 2024-02-23 | 13.75 | $13.56 | 1617 |
| 2024-02-22 | 14.34 | $13.52 | 6900 |
| 2024-02-21 | 14.95 | $13.42 | 2442 |
| 2024-02-20 | 15.58 | $13.34 | 1600 |
| 2024-02-16 | 15.83 | $13.80 | 43000 |
| 2024-02-15 | 16.51 | $13.43 | 300 |
| 2024-02-14 | 16.64 | $13.17 | 243 |
| 2024-02-13 | 16.36 | $12.97 | 3800 |
| 2024-02-12 | 16.03 | $13.41 | 2921 |
| 2024-02-09 | 16.12 | $13.13 | 946 |
| 2024-02-08 | 15.88 | $13.29 | 230 |
| 2024-02-07 | 15.92 | $13.30 | 300 |
| 2024-02-06 | 15.96 | $13.20 | 200 |
| 2024-02-05 | 15.85 | $12.61 | 8731 |
| 2024-02-02 | 14.90 | $12.99 | 813 |
| 2024-02-01 | 14.24 | $13.34 | 223 |
| 2024-01-31 | 13.97 | $13.32 | 432 |
| 2024-01-30 | 13.70 | $13.58 | 825 |
| 2024-01-29 | 13.61 | $13.69 | 2154 |
| 2024-01-26 | 13.67 | $13.79 | 1000 |
| 2024-01-25 | 13.89 | $13.69 | 1843 |
| 2024-01-24 | 14.12 | $13.76 | 645 |
| 2024-01-23 | 14.44 | $13.39 | 500 |
| 2024-01-22 | 14.01 | $13.09 | 519 |
| 2024-01-19 | 13.02 | $13.46 | 1000 |
| 2024-01-18 | 12.26 | $13.44 | 3118 |
| 2024-01-17 | 11.43 | $13.44 | 2000 |
| 2024-01-16 | 10.58 | $13.84 | 2700 |
| 2024-01-12 | 10.11 | $14.29 | 600 |
| 2024-01-11 | 10.22 | $14.33 | 1438 |
| 2024-01-10 | 10.18 | $14.22 | 916 |
| 2024-01-09 | 10.05 | $14.47 | 1212 |
| 2024-01-08 | 10.17 | $14.75 | 1041 |
| 2024-01-05 | 10.59 | $14.70 | 2002 |
| 2024-01-04 | 11.06 | $14.70 | 544 |
| 2024-01-03 | 11.61 | $14.82 | 1530 |
| 2024-01-02 | 12.15 | $15.19 | 900 |
| 2023-12-29 | 12.12 | $15.38 | 500 |
| 2023-12-28 | 11.79 | $15.42 | 3017 |
| 2023-12-27 | 11.45 | $15.51 | 424 |
| 2023-12-26 | 10.88 | $15.27 | 937 |
| 2023-12-22 | 10.46 | $15.27 | 3100 |
| 2023-12-21 | 10.06 | $15.00 | 1842 |
| 2023-12-20 | 9.97 | $14.70 | 1800 |
| 2023-12-19 | 9.88 | $15.09 | 600 |
| 2023-12-18 | 9.29 | $14.78 | 900 |
| 2023-12-15 | 8.92 | $14.78 | 1200 |
| 2023-12-14 | 8.56 | $14.77 | 900 |
| 2023-12-13 | 8.23 | $14.12 | 3200 |
| 2023-12-12 | 8.53 | $13.81 | 800 |
| 2023-12-11 | 8.76 | $14.01 | 1924 |
| 2023-12-08 | 9.18 | $14.08 | 3600 |
| 2023-12-07 | 9.58 | $14.21 | 800 |
| 2023-12-06 | 9.82 | $13.97 | 5511 |
| 2023-12-05 | 10.28 | $13.68 | 1700 |
| 2023-12-04 | 10.49 | $14.06 | 1342 |
| 2023-12-01 | 10.93 | $14.57 | 6100 |
| 2023-11-30 | 11.23 | $14.10 | 314 |
| 2023-11-29 | 11.52 | $14.26 | 408 |
| 2023-11-28 | 12.05 | $14.30 | 782 |
| 2023-11-27 | 12.61 | $14.18 | 1311 |
| 2023-11-24 | 13.10 | $14.50 | 2447 |
| 2023-11-22 | 13.66 | $14.40 | 2800 |
| 2023-11-21 | 14.35 | $14.61 | 10200 |
| 2023-11-20 | 14.94 | $14.71 | 1311 |
| 2023-11-17 | 15.31 | $14.62 | 1500 |
| 2023-11-16 | 15.90 | $14.32 | 500 |
| 2023-11-15 | 16.64 | $14.78 | 1315 |
| 2023-11-14 | 17.10 | $14.58 | 1947 |
| 2023-11-13 | 17.89 | $14.05 | 533 |
| 2023-11-10 | 18.24 | $13.92 | 1639 |
| 2023-11-09 | 18.49 | $14.10 | 600 |
| 2023-11-08 | 19.04 | $14.21 | 3800 |
| 2023-11-07 | 19.61 | $14.40 | 100 |
| 2023-11-06 | 20.54 | $14.61 | 934 |
| 2023-11-03 | 21.48 | $14.71 | 1700 |
| 2023-11-02 | 22.56 | $14.32 | 5508 |
| 2023-11-01 | 23.37 | $14.18 | 5830 |
| 2023-10-31 | 24.03 | $14.24 | 4328 |
| 2023-10-30 | 24.86 | $14.44 | 1400 |
| 2023-10-27 | 25.99 | $14.47 | 77100 |
| 2023-10-26 | 27.17 | $14.55 | 300 |
| 2023-10-25 | 26.92 | $14.43 | 1300 |
| 2023-10-24 | 26.60 | $14.69 | 1000 |
| 2023-10-23 | 26.43 | $14.31 | 1044 |
| 2023-10-20 | 25.76 | $14.63 | 848 |
| 2023-10-19 | 25.31 | $14.82 | 1200 |
| 2023-10-18 | 25.01 | $15.16 | 2400 |
| 2023-10-17 | 24.93 | $15.67 | 821 |
| 2023-10-16 | 25.45 | $15.79 | 10800 |
| 2023-10-13 | 26.00 | $15.53 | 3000 |
| 2023-10-12 | 26.33 | $15.60 | 1600 |
| 2023-10-11 | 26.70 | $15.61 | 4102 |
| 2023-10-10 | 27.24 | $15.73 | 4400 |
| 2023-10-09 | 27.81 | $15.32 | 2949 |
| 2023-10-06 | 27.75 | $15.19 | 3919 |
| 2023-10-05 | 27.43 | $14.81 | 5400 |
| 2023-10-04 | 26.68 | $14.99 | 4000 |
| 2023-10-03 | 25.95 | $15.12 | 5300 |
| 2023-10-02 | 25.35 | $15.61 | 8100 |
| 2023-09-29 | 24.95 | $16.04 | 228 |
| 2023-09-28 | 25.12 | $16.01 | 349 |
| 2023-09-27 | 25.23 | $15.60 | 1000 |
| 2023-09-26 | 24.72 | $15.71 | 632 |
| 2023-09-25 | 24.22 | $15.90 | 900 |
| 2023-09-22 | 23.89 | $16.07 | 3000 |
| 2023-09-21 | 23.68 | $15.95 | 1801 |
| 2023-09-20 | 23.04 | $16.40 | 636 |
| 2023-09-19 | 22.77 | $16.47 | 3300 |
| 2023-09-18 | 22.56 | $16.79 | 1800 |
| 2023-09-15 | 22.54 | $16.92 | 100 |
| 2023-09-14 | 22.77 | $16.93 | 1400 |
| 2023-09-13 | 23.02 | $16.50 | 1707 |
| 2023-09-12 | 22.80 | $16.57 | 1235 |
| 2023-09-11 | 22.69 | $16.81 | 1401 |
| 2023-09-08 | 22.72 | $16.40 | 301 |
| 2023-09-07 | 22.06 | $16.48 | 1300 |
| 2023-09-06 | 21.41 | $16.82 | 1100 |
| 2023-09-05 | 21.04 | $17.02 | 6900 |
| 2023-09-01 | 20.75 | $17.07 | 5619 |
| 2023-08-31 | 20.56 | $17.01 | 261500 |
| 2023-08-30 | 20.21 | $16.97 | 323 |
| 2023-08-29 | 20.34 | $17.15 | 724 |
| 2023-08-28 | 20.48 | $16.71 | 23227 |
| 2023-08-25 | 20.01 | $16.58 | 1400 |
| 2023-08-24 | 19.22 | $16.50 | 1300 |
| 2023-08-23 | 18.39 | $16.83 | 136 |
| 2023-08-22 | 17.79 | $16.65 | 500 |
| 2023-08-21 | 17.04 | $16.66 | 2500 |
| 2023-08-18 | 16.15 | $16.58 | 700 |
| 2023-08-17 | 15.04 | $16.67 | 836 |
| 2023-08-16 | 14.00 | $16.74 | 1426 |
| 2023-08-15 | 12.73 | $16.87 | 1235 |
| 2023-08-14 | 11.50 | $17.48 | 1431 |
| 2023-08-11 | 10.52 | $17.66 | 900 |
| 2023-08-10 | 9.78 | $18.08 | 100 |
| 2023-08-09 | 9.39 | $18.02 | 1506 |
| 2023-08-08 | 8.98 | $18.05 | 212 |
| 2023-08-07 | 8.64 | $18.45 | 700 |
| 2023-08-04 | 8.50 | $18.35 | 449 |
| 2023-08-03 | 8.42 | $18.35 | 1800 |
| 2023-08-02 | 8.22 | $18.41 | 1315 |
| 2023-08-01 | 7.89 | $18.79 | 2032 |
| 2023-07-31 | 8.01 | $19.16 | 130 |
| 2023-07-28 | 8.30 | $19.13 | 2100 |
| 2023-07-27 | 8.64 | $18.70 | 113 |
| 2023-07-26 | 8.74 | $19.09 | 500 |
| 2023-07-25 | 9.05 | $19.24 | 200 |
| 2023-07-24 | 9.33 | $18.67 | 809 |
| 2023-07-21 | 9.40 | $18.53 | 1800 |
| 2023-07-20 | 9.48 | $18.93 | 1300 |
| 2023-07-19 | 9.94 | $18.90 | 900 |
| 2023-07-18 | 10.43 | $19.18 | 2922 |
| 2023-07-17 | 10.95 | $18.96 | 1739 |
| 2023-07-14 | 11.31 | $19.17 | 700 |
| 2023-07-13 | 11.75 | $19.64 | 833 |
| 2023-07-12 | 11.81 | $19.24 | 341 |
| 2023-07-11 | 12.23 | $18.66 | 600 |
| 2023-07-10 | 12.39 | $18.53 | 3141 |
| 2023-07-07 | 12.40 | $18.34 | 700 |
| 2023-07-06 | 12.47 | $17.97 | 1100 |
| 2023-07-05 | 12.23 | $18.64 | 818 |
| 2023-07-03 | 12.51 | $18.41 | 900 |
| 2023-06-30 | 12.58 | $18.26 | 2300 |
| 2023-06-29 | 12.41 | $17.82 | 1000 |
| 2023-06-28 | 11.77 | $18.13 | 532 |
| 2023-06-27 | 11.31 | $18.31 | 300 |
| 2023-06-26 | 11.08 | $18.17 | 300 |
| 2023-06-23 | 10.75 | $18.05 | 2700 |
| 2023-06-22 | 10.20 | $18.61 | 1318 |
| 2023-06-21 | 10.06 | $18.78 | 200 |
| 2023-06-20 | 10.13 | $18.86 | 746 |
| 2023-06-16 | 10.36 | $19.48 | 800 |
| 2023-06-15 | 10.55 | $19.46 | 1300 |
| 2023-06-14 | 10.70 | $19.23 | 1500 |
| 2023-06-13 | 11.20 | $18.90 | 4400 |
| 2023-06-12 | 11.60 | $18.60 | 900 |
| 2023-06-09 | 11.54 | $18.66 | 400 |
| 2023-06-08 | 11.54 | $18.76 | 1119 |
| 2023-06-07 | 11.59 | $18.61 | 2300 |
| 2023-06-06 | 11.58 | $18.67 | 247 |
| 2023-06-05 | 11.54 | $18.53 | 2600 |
| 2023-06-02 | 11.38 | $18.78 | 2800 |
| 2023-06-01 | 11.89 | $18.01 | 623 |
| 2023-05-31 | 11.54 | $17.82 | 1019 |
| 2023-05-30 | 10.83 | $18.05 | 1729 |
| 2023-05-26 | 10.29 | $18.30 | 500 |
| 2023-05-25 | 9.83 | $18.02 | 1200 |
| 2023-05-24 | 9.16 | $18.20 | 800 |
| 2023-05-23 | 8.60 | $18.60 | 800 |
| 2023-05-22 | 8.40 | $18.79 | 500 |
| 2023-05-19 | 8.38 | $19.00 | 5000 |
| 2023-05-18 | 8.44 | $18.92 | 900 |
| 2023-05-17 | 8.43 | $19.24 | 2200 |
| 2023-05-16 | 8.52 | $18.99 | 1113 |
| 2023-05-15 | 8.60 | $19.39 | 1800 |
| 2023-05-12 | 8.87 | $18.93 | 600 |
| 2023-05-11 | 8.69 | $19.08 | 348 |
| 2023-05-10 | 8.75 | $19.62 | 1700 |
| 2023-05-09 | 9.14 | $19.59 | 703 |
| 2023-05-08 | 9.56 | $19.80 | 438 |
| 2023-05-05 | 9.97 | $19.45 | 1044 |
| 2023-05-04 | 10.25 | $18.88 | 921 |
| 2023-05-03 | 10.07 | $18.95 | 1224 |
| 2023-05-02 | 9.89 | $18.73 | 1014 |
| 2023-05-01 | 9.49 | $19.10 | 1227 |
| 2023-04-28 | 9.27 | $19.13 | 1300 |
| 2023-04-27 | 9.14 | $19.05 | 1102 |
| 2023-04-26 | 8.96 | $18.75 | 2000 |
| 2023-04-25 | 8.53 | $18.55 | 931 |
| 2023-04-24 | 7.93 | $19.35 | 600 |
| 2023-04-21 | 7.79 | $19.45 | 5100 |
| 2023-04-20 | 7.69 | $19.91 | 3900 |
| 2023-04-19 | 8.07 | $20.43 | 1520 |
| 2023-04-18 | 8.07 | $20.64 | 2300 |
| 2023-04-17 | 8.00 | $20.18 | 1200 |
| 2023-04-14 | 8.29 | $20.16 | 1200 |
| 2023-04-13 | 8.63 | $20.09 | 1649 |
| 2023-04-12 | 9.04 | $19.38 | 700 |
| 2023-04-11 | 9.09 | $19.46 | 1901 |
| 2023-04-10 | 9.07 | $18.95 | 6100 |
| 2023-04-06 | 8.60 | $18.95 | 546 |
| 2023-04-05 | 8.81 | $18.98 | 800 |
| 2023-04-04 | 9.04 | $19.26 | 2025 |
| 2023-04-03 | 9.47 | $19.64 | 1043 |
| 2023-03-31 | 9.59 | $19.44 | 648 |
| 2023-03-30 | 9.77 | $19.41 | 200 |
| 2023-03-29 | 10.10 | $19.25 | 5300 |
| 2023-03-28 | 10.56 | $19.08 | 300 |
| 2023-03-27 | 11.10 | $18.75 | 1800 |
| 2023-03-24 | 11.45 | $18.71 | 2100 |
| 2023-03-23 | 11.67 | $18.72 | 1112 |
| 2023-03-22 | 12.08 | $18.72 | 700 |
| 2023-03-21 | 12.40 | $18.86 | 1931 |
| 2023-03-20 | 12.75 | $18.45 | 605 |
| 2023-03-17 | 12.84 | $18.15 | 3810 |
| 2023-03-16 | 12.69 | $18.11 | 2200 |
| 2023-03-15 | 12.48 | $18.12 | 2146 |
| 2023-03-14 | 12.39 | $19.04 | 400 |
| 2023-03-13 | 12.94 | $18.99 | 800 |
| 2023-03-10 | 13.44 | $18.92 | 4933 |
| 2023-03-09 | 14.07 | $19.19 | 2000 |
| 2023-03-08 | 14.72 | $19.79 | 35700 |
| 2023-03-07 | 15.06 | $19.52 | 2103 |
| 2023-03-06 | 14.93 | $20.30 | 2200 |
| 2023-03-03 | 15.35 | $20.78 | 1248 |
| 2023-03-02 | 15.97 | $20.31 | 1000 |
| 2023-03-01 | 16.40 | $20.80 | 1113 |
| 2023-02-28 | 17.26 | $20.21 | 3400 |
| 2023-02-27 | 17.67 | $20.07 | 2229 |
| 2023-02-24 | 17.92 | $19.79 | 2500 |
| 2023-02-23 | 17.90 | $20.24 | 8039 |
| 2023-02-22 | 18.14 | $20.23 | 1642 |
| 2023-02-21 | 18.49 | $20.51 | 6244 |
| 2023-02-17 | 18.86 | $20.61 | 1600 |
| 2023-02-16 | 19.75 | $21.08 | 3900 |
| 2023-02-15 | 20.54 | $21.16 | 1212 |
| 2023-02-14 | 21.31 | $21.47 | 600 |
| 2023-02-13 | 21.76 | $21.44 | 621 |
| 2023-02-10 | 22.10 | $21.10 | 1300 |
| 2023-02-09 | 22.51 | $21.65 | 2100 |
| 2023-02-08 | 22.48 | $21.64 | 1507 |
| 2023-02-07 | 22.47 | $21.97 | 2000 |
| 2023-02-06 | 22.37 | $21.68 | 32013 |
| 2023-02-03 | 22.48 | $22.10 | 5900 |
| 2023-02-02 | 22.17 | $22.68 | 6236 |
| 2023-02-01 | 21.26 | $23.03 | 4223 |
| 2023-01-31 | 20.30 | $22.55 | 1432 |
| 2023-01-30 | 19.57 | $22.50 | 4022 |
| 2023-01-27 | 18.81 | $22.90 | 3425 |
| 2023-01-26 | 17.71 | $23.02 | 3600 |
| 2023-01-25 | 16.52 | $22.88 | 9500 |
| 2023-01-24 | 15.27 | $22.58 | 2600 |
| 2023-01-23 | 14.23 | $22.48 | 3411 |
| 2023-01-20 | 13.17 | $22.52 | 48800 |
| 2023-01-19 | 12.06 | $21.67 | 1648 |
| 2023-01-18 | 12.33 | $21.79 | 2000 |
| 2023-01-17 | 12.51 | $21.69 | 14500 |
| 2023-01-13 | 12.91 | $22.15 | 1400 |
| 2023-01-12 | 13.19 | $22.26 | 6500 |
| 2023-01-11 | 13.47 | $21.60 | 921 |
| 2023-01-10 | 14.12 | $21.26 | 500 |
| 2023-01-09 | 14.56 | $21.31 | 1900 |
| 2023-01-06 | 15.06 | $20.99 | 100 |
| 2023-01-05 | 15.28 | $19.99 | 547 |
| 2023-01-04 | 14.62 | $19.92 | 1600 |
| 2023-01-03 | 13.86 | $19.75 | 2434 |
| 2022-12-30 | 13.17 | $19.49 | 1000 |
| 2022-12-29 | 12.39 | $19.86 | 9000 |
| 2022-12-28 | 11.72 | $19.74 | 1900 |
| 2022-12-27 | 10.62 | $20.07 | 7410 |
| 2022-12-23 | 9.47 | $19.85 | 100 |
| 2022-12-22 | 9.57 | $19.59 | 317 |
| 2022-12-21 | 9.66 | $20.26 | 2600 |
| 2022-12-20 | 10.04 | $19.98 | 826 |
| 2022-12-19 | 10.40 | $19.87 | 100 |
| 2022-12-16 | 10.67 | $20.08 | 3323 |
| 2022-12-15 | 11.00 | $20.28 | 1826 |
| 2022-12-14 | 11.52 | $20.91 | 2543 |
| 2022-12-13 | 11.61 | $21.09 | 4807 |
| 2022-12-12 | 11.56 | $20.84 | 442 |
| 2022-12-09 | 11.96 | $20.99 | 2400 |
| 2022-12-08 | 12.10 | $21.06 | 1010 |
| 2022-12-07 | 12.18 | $21.03 | 4700 |
| 2022-12-06 | 12.29 | $20.87 | 31236 |
| 2022-12-05 | 12.47 | $20.97 | 2624 |
| 2022-12-02 | 12.66 | $21.40 | 125 |
| 2022-12-01 | 12.44 | $21.15 | 1225 |
| 2022-11-30 | 12.25 | $21.19 | 1006 |
| 2022-11-29 | 12.13 | $20.36 | 1104 |
| 2022-11-28 | 12.47 | $19.88 | 3741 |
| 2022-11-25 | 13.02 | $20.27 | 1741 |
| 2022-11-23 | 13.32 | $20.82 | 220 |
| 2022-11-22 | 13.46 | $20.45 | 600 |
| 2022-11-21 | 13.82 | $20.10 | 1446 |
| 2022-11-18 | 14.43 | $20.20 | 100 |
| 2022-11-17 | 14.88 | $20.29 | 700 |
| 2022-11-16 | 15.35 | $20.78 | 542 |
| 2022-11-15 | 15.45 | $21.12 | 518 |
| 2022-11-14 | 15.31 | $21.26 | 1307 |
| 2022-11-11 | 15.05 | $21.70 | 1639 |
| 2022-11-10 | 14.52 | $21.10 | 711 |
| 2022-11-09 | 14.33 | $19.81 | 4300 |
| 2022-11-08 | 14.81 | $20.42 | 1406 |
| 2022-11-07 | 14.33 | $20.02 | 639 |
| 2022-11-04 | 14.14 | $20.09 | 4900 |
| 2022-11-03 | 13.93 | $18.36 | 6700 |
| 2022-11-02 | 14.38 | $18.30 | 1400 |
| 2022-11-01 | 15.10 | $18.70 | 3600 |
| 2022-10-31 | 15.68 | $17.97 | 5011 |
| 2022-10-28 | 15.95 | $18.31 | 1512 |
| 2022-10-27 | 16.58 | $18.68 | 1000 |
| 2022-10-26 | 17.21 | $18.80 | 1800 |
| 2022-10-25 | 17.87 | $18.31 | 900 |
| 2022-10-24 | 18.41 | $18.02 | 1436 |
| 2022-10-21 | 18.79 | $18.43 | 600 |
| 2022-10-20 | 19.19 | $17.76 | 1127 |
| 2022-10-19 | 19.00 | $17.79 | 700 |
| 2022-10-18 | 18.73 | $17.96 | 800 |
| 2022-10-17 | 18.62 | $18.07 | 1227 |
| 2022-10-14 | 18.52 | $17.47 | 1200 |
| 2022-10-13 | 17.91 | $18.08 | 1244 |
| 2022-10-12 | 17.26 | $17.77 | 600 |
| 2022-10-11 | 16.85 | $17.93 | 1100 |
| 2022-10-10 | 16.53 | $18.03 | 2409 |
| 2022-10-07 | 16.26 | $18.27 | 200 |
| 2022-10-06 | 16.14 | $18.68 | 731 |
| 2022-10-05 | 16.33 | $18.95 | 600 |
| 2022-10-04 | 16.67 | $19.07 | 1200 |
| 2022-10-03 | 17.02 | $18.27 | 514 |
| 2022-09-30 | 16.59 | $17.75 | 1209 |
| 2022-09-29 | 15.87 | $17.94 | 900 |
| 2022-09-28 | 15.16 | $18.03 | 2000 |
| 2022-09-27 | 14.36 | $17.72 | 2325 |
| 2022-09-26 | 13.64 | $17.54 | 2026 |
| 2022-09-23 | 12.49 | $17.98 | 2013 |
| 2022-09-22 | 11.49 | $19.00 | 1700 |
| 2022-09-21 | 11.13 | $19.18 | 124 |
| 2022-09-20 | 10.93 | $19.35 | 244 |
| 2022-09-19 | 10.85 | $19.50 | 1000 |
| 2022-09-16 | 10.76 | $19.24 | 1100 |
| 2022-09-15 | 10.42 | $19.61 | 1341 |
| 2022-09-14 | 10.50 | $20.14 | 300 |
| 2022-09-13 | 11.03 | $20.10 | 500 |
| 2022-09-12 | 11.60 | $20.69 | 1140 |
| 2022-09-09 | 11.69 | $20.56 | 635 |
| 2022-09-08 | 11.88 | $19.70 | 343 |
| 2022-09-07 | 12.13 | $19.49 | 400 |
| 2022-09-06 | 12.18 | $19.11 | 1719 |
| 2022-09-02 | 11.84 | $18.80 | 300 |
| 2022-09-01 | 11.47 | $18.85 | 2400 |
| 2022-08-31 | 11.08 | $19.47 | 929 |
| 2022-08-30 | 11.19 | $19.63 | 1522 |
| 2022-08-29 | 11.35 | $20.31 | 803 |
| 2022-08-26 | 11.66 | $20.43 | 4243 |
| 2022-08-25 | 11.86 | $20.85 | 1500 |
| 2022-08-24 | 12.28 | $20.49 | 811 |
| 2022-08-23 | 12.84 | $20.47 | 536 |
| 2022-08-22 | 13.34 | $20.00 | 622 |
| 2022-08-19 | 13.44 | $20.00 | 1800 |
| 2022-08-18 | 13.57 | $20.63 | 628 |
| 2022-08-17 | 14.24 | $20.55 | 2148 |
| 2022-08-16 | 14.93 | $21.07 | 2200 |
| 2022-08-15 | 15.22 | $20.96 | 800 |
| 2022-08-12 | 15.53 | $21.20 | 800 |
| 2022-08-11 | 15.79 | $21.04 | 800 |
| 2022-08-10 | 15.97 | $20.95 | 330 |
| 2022-08-09 | 16.40 | $20.38 | 349 |
| 2022-08-08 | 17.24 | $20.45 | 2100 |
| 2022-08-05 | 18.11 | $19.92 | 2700 |
| 2022-08-04 | 18.45 | $19.63 | 800 |
| 2022-08-03 | 18.52 | $19.62 | 1028 |
| 2022-08-02 | 18.59 | $19.50 | 2108 |
| 2022-08-01 | 18.98 | $20.11 | 911 |
| 2022-07-29 | 19.78 | $20.13 | 537 |
| 2022-07-28 | 20.59 | $19.77 | 300 |
| 2022-07-27 | 21.14 | $19.53 | 600 |
| 2022-07-26 | 21.48 | $19.06 | 201 |
| 2022-07-25 | 21.37 | $19.17 | 716 |
| 2022-07-22 | 21.26 | $18.95 | 1200 |
| 2022-07-21 | 21.17 | $19.15 | 500 |
| 2022-07-20 | 21.20 | $19.08 | 600 |
| 2022-07-19 | 21.16 | $19.10 | 719 |
| 2022-07-18 | 21.14 | $18.60 | 200 |
| 2022-07-15 | 20.74 | $18.24 | 700 |
| 2022-07-14 | 19.99 | $18.37 | 1939 |
| 2022-07-13 | 19.22 | $18.66 | 2310 |
| 2022-07-12 | 18.60 | $18.71 | 1100 |
| 2022-07-11 | 17.94 | $19.05 | 1444 |
| 2022-07-08 | 17.42 | $19.94 | 1200 |
| 2022-07-07 | 17.30 | $19.85 | 2849 |
| 2022-07-06 | 17.15 | $19.24 | 1100 |
| 2022-07-05 | 16.42 | $19.53 | 2400 |
| 2022-07-01 | 15.73 | $20.04 | 515 |
| 2022-06-30 | 15.32 | $20.12 | 4500 |
| 2022-06-29 | 14.89 | $20.37 | 739 |
| 2022-06-28 | 14.55 | $21.21 | 400 |
| 2022-06-27 | 14.67 | $21.15 | 3301 |
| 2022-06-24 | 14.80 | $20.92 | 1338 |
| 2022-06-23 | 14.57 | $20.37 | 4305 |
| 2022-06-22 | 14.05 | $20.79 | 3400 |
| 2022-06-21 | 13.77 | $21.41 | 1600 |
| 2022-06-17 | 13.88 | $21.35 | 1600 |
| 2022-06-16 | 13.98 | $21.17 | 300 |
| 2022-06-15 | 13.92 | $21.89 | 400 |
| 2022-06-14 | 14.13 | $21.38 | 402 |
| 2022-06-13 | 13.94 | $21.55 | 1439 |
| 2022-06-10 | 13.79 | $22.45 | 700 |
| 2022-06-09 | 14.10 | $22.75 | 2300 |
| 2022-06-08 | 14.63 | $23.74 | 7600 |
| 2022-06-07 | 15.12 | $24.00 | 49100 |
| 2022-06-06 | 15.50 | $23.97 | 1300 |
| 2022-06-03 | 15.80 | $23.60 | 1513 |
| 2022-06-02 | 16.26 | $23.97 | 11700 |
| 2022-06-01 | 16.75 | $22.95 | 5835 |
| 2022-05-31 | 17.34 | $23.62 | 3226 |
| 2022-05-27 | 17.41 | $23.65 | 945 |
| 2022-05-26 | 17.57 | $23.19 | 1800 |
| 2022-05-25 | 17.93 | $22.61 | 3318 |
| 2022-05-24 | 18.58 | $22.74 | 2042 |
| 2022-05-23 | 19.04 | $23.08 | 1525 |
| 2022-05-20 | 19.44 | $22.47 | 2803 |
| 2022-05-19 | 20.19 | $22.38 | 1440 |
| 2022-05-18 | 21.03 | $21.60 | 300 |
| 2022-05-17 | 21.99 | $22.28 | 900 |
| 2022-05-16 | 23.06 | $21.32 | 129 |
| 2022-05-13 | 23.86 | $21.12 | 931 |
| 2022-05-12 | 24.60 | $20.40 | 3337 |
| 2022-05-11 | 25.00 | $20.85 | 842 |
| 2022-05-10 | 25.67 | $20.78 | 3200 |
| 2022-05-09 | 26.20 | $20.73 | 3700 |
| 2022-05-06 | 26.81 | $21.80 | 5310 |
| 2022-05-05 | 27.86 | $22.30 | 2107 |
| 2022-05-04 | 29.11 | $23.16 | 1330 |
| 2022-05-03 | 30.60 | $22.60 | 800 |
| 2022-05-02 | 31.88 | $22.21 | 4100 |
| 2022-04-29 | 33.03 | $22.52 | 1500 |
| 2022-04-28 | 34.54 | $22.37 | 2300 |
| 2022-04-27 | 35.96 | $22.13 | 3700 |
| 2022-04-26 | 37.44 | $21.32 | 10600 |
| 2022-04-25 | 38.75 | $22.19 | 15602 |
| 2022-04-22 | 40.31 | $23.04 | 9228 |
| 2022-04-21 | 42.33 | $24.14 | 9526 |
| 2022-04-20 | 43.91 | $25.60 | 5200 |
| 2022-04-19 | 44.71 | $25.96 | 5636 |
| 2022-04-18 | 45.34 | $25.84 | 3300 |
| 2022-04-14 | 46.02 | $26.06 | 2046 |
| 2022-04-13 | 46.51 | $26.12 | 2535 |
| 2022-04-12 | 47.02 | $25.57 | 2800 |
| 2022-04-11 | 47.63 | $25.73 | 6000 |
| 2022-04-08 | 48.27 | $26.37 | 2535 |
| 2022-04-07 | 48.54 | $26.15 | 2200 |
| 2022-04-06 | 48.87 | $26.00 | 6800 |
| 2022-04-05 | 49.18 | $26.50 | 7600 |
| 2022-04-04 | 49.18 | $27.38 | 3600 |
| 2022-04-01 | 48.74 | $27.11 | 9400 |
| 2022-03-31 | 48.32 | $26.90 | 2913 |
| 2022-03-30 | 47.91 | $27.05 | 10000 |
| 2022-03-29 | 47.48 | $26.39 | 2245 |
| 2022-03-28 | 47.13 | $26.35 | 11700 |
| 2022-03-25 | 46.77 | $27.08 | 8421 |
| 2022-03-24 | 46.02 | $27.23 | 14800 |
| 2022-03-23 | 45.17 | $26.82 | 5200 |
| 2022-03-22 | 44.27 | $26.78 | 5500 |
| 2022-03-21 | 43.37 | $26.56 | 6902 |
| 2022-03-18 | 42.43 | $26.09 | 6500 |
| 2022-03-17 | 41.52 | $25.78 | 2700 |
| 2022-03-16 | 40.62 | $25.36 | 3931 |
| 2022-03-15 | 39.72 | $24.02 | 1900 |
| 2022-03-14 | 38.92 | $24.27 | 6500 |
| 2022-03-11 | 37.91 | $25.60 | 5400 |
| 2022-03-10 | 36.26 | $26.07 | 2500 |
| 2022-03-09 | 34.37 | $25.97 | 26633 |
| 2022-03-08 | 32.38 | $26.20 | 7400 |
| 2022-03-07 | 30.26 | $25.92 | 11700 |
| 2022-03-04 | 27.85 | $26.62 | 6532 |
| 2022-03-03 | 25.19 | $27.04 | 5400 |
| 2022-03-02 | 22.18 | $27.28 | 11000 |
| 2022-03-01 | 18.96 | $26.52 | 15324 |
| 2022-02-28 | 15.58 | $26.91 | 17621 |
| 2022-02-25 | 12.01 | $26.26 | 6100 |
| 2022-02-24 | 8.30 | $25.39 | 4607 |
| 2022-02-23 | 4.42 | $24.98 | 34100 |
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