Is Eagle Bancorp Montana, Inc. (EBMT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eagle Bancorp Montana, Inc. (EBMT) research center and poll results.
NASDAQ : EBMT
Eagle Bancorp Montana, Inc.
$23.23 USD
-$0.73 (-3.05%)
- Volume
- 37.61K
- Average Volume
- 68.75K
- Market Capitalization
- $185.04M
- P/E Ratio
- 11.56
- Dividend Yield
- 2.50%
- Price Target
- $24.00
- Year High
- $24.66
- Year Low
- $15.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.29
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
23.55
2026-07-17
Close Price
$23.23
Vol: 37700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.69
Average
17.46
Maximum
23.55
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.55 | $23.23 | 37700 |
| 2026-07-16 | 23.53 | $23.96 | 37200 |
| 2026-07-15 | 23.50 | $23.68 | 36932 |
| 2026-07-14 | 23.47 | $23.20 | 22936 |
| 2026-07-13 | 23.49 | $23.46 | 35266 |
| 2026-07-10 | 23.49 | $23.35 | 51100 |
| 2026-07-09 | 23.49 | $23.19 | 34717 |
| 2026-07-08 | 23.50 | $23.50 | 54500 |
| 2026-07-07 | 23.47 | $23.56 | 72700 |
| 2026-07-06 | 23.45 | $23.29 | 42442 |
| 2026-07-02 | 23.41 | $23.64 | 72200 |
| 2026-07-01 | 23.34 | $24.43 | 67400 |
| 2026-06-30 | 23.23 | $23.93 | 66800 |
| 2026-06-29 | 23.12 | $23.66 | 161700 |
| 2026-06-26 | 23.05 | $23.88 | 450326 |
| 2026-06-25 | 22.97 | $23.42 | 39000 |
| 2026-06-24 | 22.92 | $23.76 | 126600 |
| 2026-06-23 | 22.85 | $23.75 | 199148 |
| 2026-06-22 | 22.77 | $23.20 | 126000 |
| 2026-06-18 | 22.72 | $22.91 | 107900 |
| 2026-06-17 | 22.68 | $22.84 | 74731 |
| 2026-06-16 | 22.63 | $23.33 | 179400 |
| 2026-06-15 | 22.55 | $23.16 | 85800 |
| 2026-06-12 | 22.47 | $23.59 | 70700 |
| 2026-06-11 | 22.40 | $23.41 | 53100 |
| 2026-06-10 | 22.33 | $23.41 | 73027 |
| 2026-06-09 | 22.28 | $23.29 | 71700 |
| 2026-06-08 | 22.24 | $23.00 | 76215 |
| 2026-06-05 | 22.23 | $23.00 | 102200 |
| 2026-06-04 | 22.23 | $22.68 | 50518 |
| 2026-06-03 | 22.23 | $22.10 | 73000 |
| 2026-06-02 | 22.25 | $22.21 | 56134 |
| 2026-06-01 | 22.26 | $21.85 | 49700 |
| 2026-05-29 | 22.30 | $22.19 | 55015 |
| 2026-05-28 | 22.29 | $22.32 | 51100 |
| 2026-05-27 | 22.32 | $22.34 | 61644 |
| 2026-05-26 | 22.30 | $22.41 | 46519 |
| 2026-05-22 | 22.28 | $22.22 | 34209 |
| 2026-05-21 | 22.27 | $22.20 | 98247 |
| 2026-05-20 | 22.25 | $22.09 | 74306 |
| 2026-05-19 | 22.24 | $21.76 | 48000 |
| 2026-05-18 | 22.24 | $21.75 | 52702 |
| 2026-05-15 | 22.27 | $21.61 | 30629 |
| 2026-05-14 | 22.30 | $22.06 | 31431 |
| 2026-05-13 | 22.28 | $22.13 | 30338 |
| 2026-05-12 | 22.27 | $22.43 | 29133 |
| 2026-05-11 | 22.25 | $22.44 | 31830 |
| 2026-05-08 | 22.22 | $22.88 | 33613 |
| 2026-05-07 | 22.17 | $22.91 | 40000 |
| 2026-05-06 | 22.14 | $22.68 | 57825 |
| 2026-05-05 | 22.10 | $22.55 | 42746 |
| 2026-05-04 | 22.04 | $22.37 | 56419 |
| 2026-05-01 | 21.99 | $22.61 | 77600 |
| 2026-04-30 | 21.90 | $22.12 | 57430 |
| 2026-04-29 | 21.84 | $22.76 | 80644 |
| 2026-04-28 | 21.73 | $22.10 | 49200 |
| 2026-04-27 | 21.64 | $22.01 | 24300 |
| 2026-04-24 | 21.55 | $21.88 | 26900 |
| 2026-04-23 | 21.49 | $21.95 | 32900 |
| 2026-04-22 | 21.41 | $21.77 | 27419 |
| 2026-04-21 | 21.33 | $21.86 | 67943 |
| 2026-04-20 | 21.28 | $22.22 | 31500 |
| 2026-04-17 | 21.19 | $22.21 | 65900 |
| 2026-04-16 | 21.10 | $21.71 | 32300 |
| 2026-04-15 | 21.04 | $21.94 | 34821 |
| 2026-04-14 | 20.99 | $21.97 | 42100 |
| 2026-04-13 | 20.94 | $21.93 | 52741 |
| 2026-04-10 | 20.88 | $21.92 | 34645 |
| 2026-04-09 | 20.83 | $22.26 | 117200 |
| 2026-04-08 | 20.77 | $21.81 | 43100 |
| 2026-04-07 | 20.75 | $21.35 | 64625 |
| 2026-04-06 | 20.74 | $21.35 | 146131 |
| 2026-04-02 | 20.75 | $20.91 | 79329 |
| 2026-04-01 | 20.78 | $20.86 | 186500 |
| 2026-03-31 | 20.83 | $20.58 | 68900 |
| 2026-03-30 | 20.89 | $20.35 | 70611 |
| 2026-03-27 | 20.97 | $20.25 | 85600 |
| 2026-03-26 | 21.04 | $20.50 | 75700 |
| 2026-03-25 | 21.14 | $20.41 | 103900 |
| 2026-03-24 | 21.25 | $20.20 | 226769 |
| 2026-03-23 | 21.35 | $20.88 | 68532 |
| 2026-03-20 | 21.40 | $20.34 | 134712 |
| 2026-03-19 | 21.51 | $20.57 | 103564 |
| 2026-03-18 | 21.60 | $20.41 | 45400 |
| 2026-03-17 | 21.70 | $20.86 | 39308 |
| 2026-03-16 | 21.79 | $20.97 | 20000 |
| 2026-03-13 | 21.87 | $20.79 | 26519 |
| 2026-03-12 | 21.96 | $21.00 | 33100 |
| 2026-03-11 | 22.05 | $21.02 | 26600 |
| 2026-03-10 | 22.15 | $21.42 | 40700 |
| 2026-03-09 | 22.24 | $21.20 | 34139 |
| 2026-03-06 | 22.36 | $21.40 | 56807 |
| 2026-03-05 | 22.45 | $21.51 | 36700 |
| 2026-03-04 | 22.54 | $22.00 | 46019 |
| 2026-03-03 | 22.59 | $21.74 | 33500 |
| 2026-03-02 | 22.62 | $21.86 | 33600 |
| 2026-02-27 | 22.62 | $21.70 | 27617 |
| 2026-02-26 | 22.61 | $22.61 | 44244 |
| 2026-02-25 | 22.54 | $22.50 | 32200 |
| 2026-02-24 | 22.50 | $22.14 | 24300 |
| 2026-02-23 | 22.42 | $22.02 | 35736 |
| 2026-02-20 | 22.35 | $22.51 | 41545 |
| 2026-02-19 | 22.28 | $22.43 | 37835 |
| 2026-02-18 | 22.20 | $22.35 | 42300 |
| 2026-02-17 | 22.09 | $22.60 | 34539 |
| 2026-02-13 | 21.99 | $22.54 | 37100 |
| 2026-02-12 | 21.90 | $22.66 | 31800 |
| 2026-02-11 | 21.78 | $22.86 | 39303 |
| 2026-02-10 | 21.63 | $23.03 | 29347 |
| 2026-02-09 | 21.49 | $23.20 | 40800 |
| 2026-02-06 | 21.32 | $23.45 | 48621 |
| 2026-02-05 | 21.16 | $23.36 | 70736 |
| 2026-02-04 | 20.97 | $23.26 | 117622 |
| 2026-02-03 | 20.78 | $22.96 | 108100 |
| 2026-02-02 | 20.62 | $22.44 | 56739 |
| 2026-01-30 | 20.48 | $21.71 | 49900 |
| 2026-01-29 | 20.39 | $21.51 | 36800 |
| 2026-01-28 | 20.31 | $21.30 | 88700 |
| 2026-01-27 | 20.25 | $21.69 | 81210 |
| 2026-01-26 | 20.15 | $20.60 | 12544 |
| 2026-01-23 | 20.11 | $20.60 | 25149 |
| 2026-01-22 | 20.06 | $20.99 | 32705 |
| 2026-01-21 | 19.99 | $20.86 | 85409 |
| 2026-01-20 | 19.94 | $20.24 | 43544 |
| 2026-01-16 | 19.93 | $20.61 | 28116 |
| 2026-01-15 | 19.88 | $20.75 | 51828 |
| 2026-01-14 | 19.81 | $20.16 | 33918 |
| 2026-01-13 | 19.77 | $19.97 | 64200 |
| 2026-01-12 | 19.72 | $20.13 | 19800 |
| 2026-01-09 | 19.65 | $19.82 | 41400 |
| 2026-01-08 | 19.59 | $20.18 | 31737 |
| 2026-01-07 | 19.48 | $19.52 | 38507 |
| 2026-01-06 | 19.40 | $19.62 | 19815 |
| 2026-01-05 | 19.31 | $19.73 | 21229 |
| 2026-01-02 | 19.18 | $19.57 | 39500 |
| 2025-12-31 | 19.05 | $19.90 | 18915 |
| 2025-12-30 | 18.89 | $19.95 | 36543 |
| 2025-12-29 | 18.73 | $20.04 | 20800 |
| 2025-12-26 | 18.56 | $19.78 | 28100 |
| 2025-12-24 | 18.40 | $19.77 | 14518 |
| 2025-12-23 | 18.25 | $19.64 | 32343 |
| 2025-12-22 | 18.09 | $19.62 | 42100 |
| 2025-12-19 | 17.93 | $19.83 | 76715 |
| 2025-12-18 | 17.74 | $19.92 | 33406 |
| 2025-12-17 | 17.56 | $19.65 | 41721 |
| 2025-12-16 | 17.39 | $19.45 | 28145 |
| 2025-12-15 | 17.21 | $19.26 | 39804 |
| 2025-12-12 | 17.07 | $19.09 | 56426 |
| 2025-12-11 | 16.95 | $18.64 | 43400 |
| 2025-12-10 | 16.84 | $18.60 | 76700 |
| 2025-12-09 | 16.74 | $18.07 | 52306 |
| 2025-12-08 | 16.67 | $17.86 | 24600 |
| 2025-12-05 | 16.60 | $17.78 | 60539 |
| 2025-12-04 | 16.54 | $17.20 | 150115 |
| 2025-12-03 | 16.50 | $17.00 | 37036 |
| 2025-12-02 | 16.48 | $16.69 | 12300 |
| 2025-12-01 | 16.46 | $16.78 | 22144 |
| 2025-11-28 | 16.43 | $16.60 | 6700 |
| 2025-11-26 | 16.42 | $16.61 | 13500 |
| 2025-11-25 | 16.39 | $16.75 | 30900 |
| 2025-11-24 | 16.38 | $16.44 | 13600 |
| 2025-11-21 | 16.39 | $16.35 | 27447 |
| 2025-11-20 | 16.42 | $16.10 | 22700 |
| 2025-11-19 | 16.45 | $16.21 | 18934 |
| 2025-11-18 | 16.49 | $16.24 | 31800 |
| 2025-11-17 | 16.53 | $15.92 | 22903 |
| 2025-11-14 | 16.58 | $16.50 | 17800 |
| 2025-11-13 | 16.59 | $16.57 | 23700 |
| 2025-11-12 | 16.59 | $16.51 | 11920 |
| 2025-11-11 | 16.62 | $16.68 | 5239 |
| 2025-11-10 | 16.64 | $16.59 | 10400 |
| 2025-11-07 | 16.65 | $16.50 | 21200 |
| 2025-11-06 | 16.66 | $16.48 | 15516 |
| 2025-11-05 | 16.69 | $16.57 | 23200 |
| 2025-11-04 | 16.71 | $16.43 | 25636 |
| 2025-11-03 | 16.74 | $16.38 | 18200 |
| 2025-10-31 | 16.77 | $16.23 | 29623 |
| 2025-10-30 | 16.81 | $16.37 | 30637 |
| 2025-10-29 | 16.84 | $16.04 | 14818 |
| 2025-10-28 | 16.89 | $16.44 | 21600 |
| 2025-10-27 | 16.93 | $16.69 | 12900 |
| 2025-10-24 | 16.96 | $16.89 | 20408 |
| 2025-10-23 | 16.99 | $16.76 | 9629 |
| 2025-10-22 | 17.02 | $17.00 | 19900 |
| 2025-10-21 | 17.03 | $17.06 | 10900 |
| 2025-10-20 | 17.04 | $16.87 | 11100 |
| 2025-10-17 | 17.07 | $16.78 | 25900 |
| 2025-10-16 | 17.11 | $16.60 | 27710 |
| 2025-10-15 | 17.16 | $17.01 | 13800 |
| 2025-10-14 | 17.18 | $17.10 | 12723 |
| 2025-10-13 | 17.18 | $16.85 | 17116 |
| 2025-10-10 | 17.21 | $16.68 | 21300 |
| 2025-10-09 | 17.24 | $16.98 | 40900 |
| 2025-10-08 | 17.27 | $17.01 | 17800 |
| 2025-10-07 | 17.29 | $17.00 | 35000 |
| 2025-10-06 | 17.31 | $17.05 | 11742 |
| 2025-10-03 | 17.32 | $16.97 | 17110 |
| 2025-10-02 | 17.35 | $16.92 | 10800 |
| 2025-10-01 | 17.39 | $17.12 | 22900 |
| 2025-09-30 | 17.40 | $17.27 | 11002 |
| 2025-09-29 | 17.41 | $17.33 | 14602 |
| 2025-09-26 | 17.42 | $17.42 | 19245 |
| 2025-09-25 | 17.42 | $17.31 | 11900 |
| 2025-09-24 | 17.43 | $17.30 | 10738 |
| 2025-09-23 | 17.43 | $17.31 | 25331 |
| 2025-09-22 | 17.42 | $17.29 | 21649 |
| 2025-09-19 | 17.42 | $17.59 | 60600 |
| 2025-09-18 | 17.38 | $17.69 | 33100 |
| 2025-09-17 | 17.34 | $17.35 | 27300 |
| 2025-09-16 | 17.31 | $17.20 | 16400 |
| 2025-09-15 | 17.29 | $17.31 | 11700 |
| 2025-09-12 | 17.25 | $17.32 | 14500 |
| 2025-09-11 | 17.23 | $17.56 | 12200 |
| 2025-09-10 | 17.20 | $17.39 | 9417 |
| 2025-09-09 | 17.17 | $17.43 | 11300 |
| 2025-09-08 | 17.11 | $17.41 | 24500 |
| 2025-09-05 | 17.03 | $17.55 | 24101 |
| 2025-09-04 | 16.94 | $17.64 | 11016 |
| 2025-09-03 | 16.85 | $17.35 | 12000 |
| 2025-09-02 | 16.78 | $17.37 | 22500 |
| 2025-08-29 | 16.71 | $17.53 | 17400 |
| 2025-08-28 | 16.62 | $17.52 | 30600 |
| 2025-08-27 | 16.55 | $17.43 | 27042 |
| 2025-08-26 | 16.50 | $17.32 | 23136 |
| 2025-08-25 | 16.44 | $17.23 | 18500 |
| 2025-08-22 | 16.40 | $17.22 | 44400 |
| 2025-08-21 | 16.36 | $16.77 | 15400 |
| 2025-08-20 | 16.34 | $16.94 | 14900 |
| 2025-08-19 | 16.35 | $16.77 | 19032 |
| 2025-08-18 | 16.37 | $16.65 | 18900 |
| 2025-08-15 | 16.39 | $16.55 | 18500 |
| 2025-08-14 | 16.41 | $16.90 | 17129 |
| 2025-08-13 | 16.43 | $17.00 | 33200 |
| 2025-08-12 | 16.43 | $16.78 | 39649 |
| 2025-08-11 | 16.44 | $16.26 | 20932 |
| 2025-08-08 | 16.50 | $15.91 | 11100 |
| 2025-08-07 | 16.57 | $15.74 | 19900 |
| 2025-08-06 | 16.65 | $15.85 | 26736 |
| 2025-08-05 | 16.73 | $15.86 | 54700 |
| 2025-08-04 | 16.82 | $15.91 | 34847 |
| 2025-08-01 | 16.91 | $15.76 | 25804 |
| 2025-07-31 | 16.99 | $16.12 | 29900 |
| 2025-07-30 | 17.06 | $16.38 | 37200 |
| 2025-07-29 | 17.10 | $16.22 | 28500 |
| 2025-07-28 | 17.12 | $16.42 | 23300 |
| 2025-07-25 | 17.13 | $16.46 | 27649 |
| 2025-07-24 | 17.14 | $16.25 | 57500 |
| 2025-07-23 | 17.12 | $17.17 | 27630 |
| 2025-07-22 | 17.06 | $17.16 | 63033 |
| 2025-07-21 | 16.97 | $17.06 | 33000 |
| 2025-07-18 | 16.88 | $16.97 | 50440 |
| 2025-07-17 | 16.81 | $17.22 | 37300 |
| 2025-07-16 | 16.72 | $17.14 | 39011 |
| 2025-07-15 | 16.66 | $16.99 | 30436 |
| 2025-07-14 | 16.61 | $17.33 | 40018 |
| 2025-07-11 | 16.58 | $17.29 | 29702 |
| 2025-07-10 | 16.55 | $17.47 | 32000 |
| 2025-07-09 | 16.52 | $17.49 | 32600 |
| 2025-07-08 | 16.47 | $17.57 | 41700 |
| 2025-07-07 | 16.43 | $17.65 | 63342 |
| 2025-07-03 | 16.38 | $17.50 | 51133 |
| 2025-07-02 | 16.33 | $17.37 | 68109 |
| 2025-07-01 | 16.30 | $17.17 | 51324 |
| 2025-06-30 | 16.28 | $16.67 | 78600 |
| 2025-06-27 | 16.29 | $16.70 | 969505 |
| 2025-06-26 | 16.31 | $16.56 | 58024 |
| 2025-06-25 | 16.33 | $15.92 | 38544 |
| 2025-06-24 | 16.38 | $15.91 | 59529 |
| 2025-06-23 | 16.42 | $15.45 | 87500 |
| 2025-06-20 | 16.50 | $15.31 | 109400 |
| 2025-06-18 | 16.60 | $15.52 | 36330 |
| 2025-06-17 | 16.70 | $15.46 | 37721 |
| 2025-06-16 | 16.80 | $15.85 | 32400 |
| 2025-06-13 | 16.88 | $16.08 | 19300 |
| 2025-06-12 | 16.97 | $16.59 | 20824 |
| 2025-06-11 | 17.02 | $16.78 | 32100 |
| 2025-06-10 | 17.08 | $16.76 | 51006 |
| 2025-06-09 | 17.12 | $16.66 | 23200 |
| 2025-06-06 | 17.16 | $16.66 | 33400 |
| 2025-06-05 | 17.21 | $16.60 | 135200 |
| 2025-06-04 | 17.26 | $16.52 | 36900 |
| 2025-06-03 | 17.34 | $16.75 | 47500 |
| 2025-06-02 | 17.41 | $16.76 | 33545 |
| 2025-05-30 | 17.47 | $16.97 | 15227 |
| 2025-05-29 | 17.50 | $17.00 | 38837 |
| 2025-05-28 | 17.52 | $16.96 | 29122 |
| 2025-05-27 | 17.54 | $16.98 | 32249 |
| 2025-05-23 | 17.55 | $16.75 | 28627 |
| 2025-05-22 | 17.56 | $17.02 | 28800 |
| 2025-05-21 | 17.58 | $17.39 | 40324 |
| 2025-05-20 | 17.56 | $17.52 | 61244 |
| 2025-05-19 | 17.54 | $17.40 | 53011 |
| 2025-05-16 | 17.50 | $17.49 | 36318 |
| 2025-05-15 | 17.45 | $17.74 | 44430 |
| 2025-05-14 | 17.37 | $17.76 | 43400 |
| 2025-05-13 | 17.29 | $17.86 | 58745 |
| 2025-05-12 | 17.20 | $17.53 | 34000 |
| 2025-05-09 | 17.11 | $17.49 | 34600 |
| 2025-05-08 | 17.03 | $17.65 | 39348 |
| 2025-05-07 | 16.98 | $17.73 | 49643 |
| 2025-05-06 | 16.87 | $17.99 | 47800 |
| 2025-05-05 | 16.76 | $18.23 | 95300 |
| 2025-05-02 | 16.66 | $17.96 | 80934 |
| 2025-05-01 | 16.57 | $17.50 | 67700 |
| 2025-04-30 | 16.54 | $17.40 | 54240 |
| 2025-04-29 | 16.51 | $17.40 | 71300 |
| 2025-04-28 | 16.48 | $17.11 | 25100 |
| 2025-04-25 | 16.46 | $17.07 | 24000 |
| 2025-04-24 | 16.45 | $17.29 | 31100 |
| 2025-04-23 | 16.43 | $17.13 | 37817 |
| 2025-04-22 | 16.42 | $17.02 | 79547 |
| 2025-04-21 | 16.42 | $16.64 | 27118 |
| 2025-04-17 | 16.43 | $16.52 | 60126 |
| 2025-04-16 | 16.45 | $16.18 | 37600 |
| 2025-04-15 | 16.49 | $16.19 | 24800 |
| 2025-04-14 | 16.52 | $15.91 | 49030 |
| 2025-04-11 | 16.57 | $15.79 | 46136 |
| 2025-04-10 | 16.62 | $15.98 | 71803 |
| 2025-04-09 | 16.66 | $16.63 | 70100 |
| 2025-04-08 | 16.67 | $15.54 | 41319 |
| 2025-04-07 | 16.74 | $15.79 | 70700 |
| 2025-04-04 | 16.81 | $16.06 | 74000 |
| 2025-04-03 | 16.87 | $16.32 | 42800 |
| 2025-04-02 | 16.92 | $16.86 | 47211 |
| 2025-04-01 | 16.96 | $16.77 | 56000 |
| 2025-03-31 | 17.01 | $16.76 | 34100 |
| 2025-03-28 | 17.06 | $16.70 | 14400 |
| 2025-03-27 | 17.12 | $16.87 | 17400 |
| 2025-03-26 | 17.17 | $16.87 | 17214 |
| 2025-03-25 | 17.22 | $16.95 | 10800 |
| 2025-03-24 | 17.27 | $16.99 | 39311 |
| 2025-03-21 | 17.32 | $16.90 | 38900 |
| 2025-03-20 | 17.37 | $16.95 | 40600 |
| 2025-03-19 | 17.43 | $16.97 | 20817 |
| 2025-03-18 | 17.48 | $16.80 | 41800 |
| 2025-03-17 | 17.52 | $16.83 | 19848 |
| 2025-03-14 | 17.53 | $16.85 | 37200 |
| 2025-03-13 | 17.49 | $16.83 | 25546 |
| 2025-03-12 | 17.41 | $16.88 | 29131 |
| 2025-03-11 | 17.33 | $16.91 | 32500 |
| 2025-03-10 | 17.25 | $17.05 | 35148 |
| 2025-03-07 | 17.15 | $17.33 | 29629 |
| 2025-03-06 | 17.06 | $17.42 | 43325 |
| 2025-03-05 | 16.95 | $17.66 | 30100 |
| 2025-03-04 | 16.84 | $17.74 | 49904 |
| 2025-03-03 | 16.71 | $17.73 | 29900 |
| 2025-02-28 | 16.59 | $17.88 | 24647 |
| 2025-02-27 | 16.46 | $17.83 | 21406 |
| 2025-02-26 | 16.32 | $17.91 | 39800 |
| 2025-02-25 | 16.17 | $17.90 | 25732 |
| 2025-02-24 | 16.03 | $17.98 | 51301 |
| 2025-02-21 | 15.88 | $18.02 | 26525 |
| 2025-02-20 | 15.73 | $18.07 | 27600 |
| 2025-02-19 | 15.57 | $17.99 | 24000 |
| 2025-02-18 | 15.44 | $17.61 | 24925 |
| 2025-02-14 | 15.32 | $16.99 | 17906 |
| 2025-02-13 | 15.22 | $16.15 | 124925 |
| 2025-02-12 | 15.17 | $15.16 | 41820 |
| 2025-02-11 | 15.15 | $15.35 | 22413 |
| 2025-02-10 | 15.11 | $15.20 | 11600 |
| 2025-02-07 | 15.07 | $15.13 | 19100 |
| 2025-02-06 | 15.06 | $15.40 | 31700 |
| 2025-02-05 | 15.03 | $15.36 | 31692 |
| 2025-02-04 | 15.01 | $15.34 | 17800 |
| 2025-02-03 | 14.99 | $15.13 | 16114 |
| 2025-01-31 | 14.97 | $15.40 | 28600 |
| 2025-01-30 | 14.97 | $15.25 | 58600 |
| 2025-01-29 | 14.96 | $15.00 | 17900 |
| 2025-01-28 | 14.97 | $14.99 | 19229 |
| 2025-01-27 | 14.99 | $15.05 | 7400 |
| 2025-01-24 | 15.00 | $15.02 | 10800 |
| 2025-01-23 | 15.01 | $15.08 | 7600 |
| 2025-01-22 | 15.03 | $14.88 | 13500 |
| 2025-01-21 | 15.07 | $15.21 | 25807 |
| 2025-01-17 | 15.11 | $15.25 | 9833 |
| 2025-01-16 | 15.17 | $15.08 | 36723 |
| 2025-01-15 | 15.25 | $15.18 | 13300 |
| 2025-01-14 | 15.33 | $14.70 | 7824 |
| 2025-01-13 | 15.44 | $14.50 | 9500 |
| 2025-01-10 | 15.57 | $14.51 | 20000 |
| 2025-01-08 | 15.69 | $14.85 | 42000 |
| 2025-01-07 | 15.80 | $14.86 | 30000 |
| 2025-01-06 | 15.92 | $15.00 | 39734 |
| 2025-01-03 | 16.05 | $14.90 | 20500 |
| 2025-01-02 | 16.17 | $14.77 | 40340 |
| 2024-12-31 | 16.30 | $15.33 | 11403 |
| 2024-12-30 | 16.41 | $14.97 | 15044 |
| 2024-12-27 | 16.53 | $15.26 | 25800 |
| 2024-12-26 | 16.64 | $15.30 | 20514 |
| 2024-12-24 | 16.75 | $15.27 | 4400 |
| 2024-12-23 | 16.86 | $15.20 | 27700 |
| 2024-12-20 | 16.95 | $15.64 | 13941 |
| 2024-12-19 | 17.00 | $15.66 | 16206 |
| 2024-12-18 | 17.04 | $15.89 | 21817 |
| 2024-12-17 | 17.07 | $16.55 | 23400 |
| 2024-12-16 | 17.07 | $16.69 | 41924 |
| 2024-12-13 | 17.07 | $16.75 | 13411 |
| 2024-12-12 | 17.07 | $16.83 | 15324 |
| 2024-12-11 | 17.08 | $17.13 | 11811 |
| 2024-12-10 | 17.07 | $17.04 | 15010 |
| 2024-12-09 | 17.07 | $16.95 | 12700 |
| 2024-12-06 | 17.07 | $17.31 | 16315 |
| 2024-12-05 | 17.05 | $17.52 | 7300 |
| 2024-12-04 | 17.02 | $17.42 | 5500 |
| 2024-12-03 | 16.96 | $17.37 | 10300 |
| 2024-12-02 | 16.90 | $17.48 | 9300 |
| 2024-11-29 | 16.84 | $17.40 | 4920 |
| 2024-11-27 | 16.81 | $17.42 | 5000 |
| 2024-11-26 | 16.78 | $17.48 | 13400 |
| 2024-11-25 | 16.75 | $17.40 | 33615 |
| 2024-11-22 | 16.71 | $17.06 | 16400 |
| 2024-11-21 | 16.69 | $16.56 | 23200 |
| 2024-11-20 | 16.69 | $16.45 | 25944 |
| 2024-11-19 | 16.69 | $16.50 | 22043 |
| 2024-11-18 | 16.69 | $16.64 | 23323 |
| 2024-11-15 | 16.68 | $16.60 | 16400 |
| 2024-11-14 | 16.69 | $16.85 | 19344 |
| 2024-11-13 | 16.68 | $16.95 | 21328 |
| 2024-11-12 | 16.66 | $17.04 | 20517 |
| 2024-11-11 | 16.65 | $17.02 | 21015 |
| 2024-11-08 | 16.63 | $16.99 | 19800 |
| 2024-11-07 | 16.59 | $16.90 | 22100 |
| 2024-11-06 | 16.54 | $16.90 | 62507 |
| 2024-11-05 | 16.49 | $16.25 | 21500 |
| 2024-11-04 | 16.47 | $16.15 | 29846 |
| 2024-11-01 | 16.45 | $16.29 | 24400 |
| 2024-10-31 | 16.42 | $16.70 | 12400 |
| 2024-10-30 | 16.37 | $16.80 | 3247 |
| 2024-10-29 | 16.32 | $16.86 | 23837 |
| 2024-10-28 | 16.27 | $16.78 | 18623 |
| 2024-10-25 | 16.22 | $16.50 | 15800 |
| 2024-10-24 | 16.18 | $16.63 | 8414 |
| 2024-10-23 | 16.13 | $16.49 | 20200 |
| 2024-10-22 | 16.09 | $16.51 | 23775 |
| 2024-10-21 | 16.05 | $16.41 | 7746 |
| 2024-10-18 | 16.01 | $16.70 | 19100 |
| 2024-10-17 | 15.97 | $16.68 | 64300 |
| 2024-10-16 | 15.93 | $16.69 | 33837 |
| 2024-10-15 | 15.87 | $16.75 | 4134 |
| 2024-10-14 | 15.82 | $16.53 | 17535 |
| 2024-10-11 | 15.76 | $16.34 | 34300 |
| 2024-10-10 | 15.72 | $15.85 | 9700 |
| 2024-10-09 | 15.67 | $15.83 | 10300 |
| 2024-10-08 | 15.63 | $15.84 | 21500 |
| 2024-10-07 | 15.59 | $15.77 | 11900 |
| 2024-10-04 | 15.55 | $15.77 | 2600 |
| 2024-10-03 | 15.51 | $15.64 | 9000 |
| 2024-10-02 | 15.49 | $15.80 | 4720 |
| 2024-10-01 | 15.44 | $15.80 | 1300 |
| 2024-09-30 | 15.40 | $15.79 | 7107 |
| 2024-09-27 | 15.36 | $15.79 | 22800 |
| 2024-09-26 | 15.32 | $15.64 | 7041 |
| 2024-09-25 | 15.28 | $15.64 | 3209 |
| 2024-09-24 | 15.24 | $15.65 | 5303 |
| 2024-09-23 | 15.20 | $15.78 | 2500 |
| 2024-09-20 | 15.15 | $15.85 | 36022 |
| 2024-09-19 | 15.06 | $15.78 | 6000 |
| 2024-09-18 | 14.97 | $15.61 | 5900 |
| 2024-09-17 | 14.89 | $15.61 | 32200 |
| 2024-09-16 | 14.81 | $15.41 | 12507 |
| 2024-09-13 | 14.73 | $15.50 | 8113 |
| 2024-09-12 | 14.65 | $14.94 | 2623 |
| 2024-09-11 | 14.56 | $14.99 | 7705 |
| 2024-09-10 | 14.48 | $14.99 | 7723 |
| 2024-09-09 | 14.37 | $14.99 | 16914 |
| 2024-09-06 | 14.27 | $15.05 | 11100 |
| 2024-09-05 | 14.20 | $15.09 | 9000 |
| 2024-09-04 | 14.13 | $14.99 | 42000 |
| 2024-09-03 | 14.07 | $14.99 | 64204 |
| 2024-08-30 | 14.00 | $15.00 | 25429 |
| 2024-08-29 | 13.95 | $14.90 | 2600 |
| 2024-08-28 | 13.91 | $14.83 | 6126 |
| 2024-08-27 | 13.89 | $14.84 | 3414 |
| 2024-08-26 | 13.88 | $14.85 | 19749 |
| 2024-08-23 | 13.88 | $14.80 | 13932 |
| 2024-08-22 | 13.89 | $13.99 | 4700 |
| 2024-08-21 | 13.92 | $14.00 | 6428 |
| 2024-08-20 | 13.93 | $13.97 | 5748 |
| 2024-08-19 | 13.94 | $14.00 | 6809 |
| 2024-08-16 | 13.96 | $13.94 | 3733 |
| 2024-08-15 | 13.97 | $13.76 | 4700 |
| 2024-08-14 | 14.00 | $13.25 | 5336 |
| 2024-08-13 | 14.05 | $13.34 | 4139 |
| 2024-08-12 | 14.09 | $12.74 | 26600 |
| 2024-08-09 | 14.15 | $13.04 | 25145 |
| 2024-08-08 | 14.18 | $13.65 | 3134 |
| 2024-08-07 | 14.16 | $13.67 | 3617 |
| 2024-08-06 | 14.13 | $13.78 | 1700 |
| 2024-08-05 | 14.08 | $13.69 | 5700 |
| 2024-08-02 | 14.04 | $13.90 | 8030 |
| 2024-08-01 | 13.99 | $14.06 | 11830 |
| 2024-07-31 | 13.93 | $14.57 | 3300 |
| 2024-07-30 | 13.86 | $14.57 | 20900 |
| 2024-07-29 | 13.78 | $14.82 | 14626 |
| 2024-07-26 | 13.70 | $15.00 | 6532 |
| 2024-07-25 | 13.61 | $14.64 | 7017 |
| 2024-07-24 | 13.52 | $14.20 | 13500 |
| 2024-07-23 | 13.46 | $14.15 | 25100 |
| 2024-07-22 | 13.41 | $14.33 | 2500 |
| 2024-07-19 | 13.34 | $14.29 | 5848 |
| 2024-07-18 | 13.28 | $14.28 | 6500 |
| 2024-07-17 | 13.21 | $14.24 | 25900 |
| 2024-07-16 | 13.15 | $14.18 | 11749 |
| 2024-07-15 | 13.10 | $13.85 | 17800 |
| 2024-07-12 | 13.06 | $13.65 | 8000 |
| 2024-07-11 | 13.03 | $13.35 | 24900 |
| 2024-07-10 | 13.01 | $12.95 | 11014 |
| 2024-07-09 | 13.01 | $12.90 | 5900 |
| 2024-07-08 | 13.02 | $12.85 | 3322 |
| 2024-07-05 | 13.04 | $12.90 | 2008 |
| 2024-07-03 | 13.05 | $12.95 | 4605 |
| 2024-07-02 | 13.06 | $13.00 | 13518 |
| 2024-07-01 | 13.07 | $13.09 | 1719 |
| 2024-06-28 | 13.07 | $13.27 | 6124 |
| 2024-06-27 | 13.07 | $13.14 | 2700 |
| 2024-06-26 | 13.08 | $12.83 | 2500 |
| 2024-06-25 | 13.10 | $12.99 | 15147 |
| 2024-06-24 | 13.11 | $13.07 | 4510 |
| 2024-06-21 | 13.11 | $13.00 | 5200 |
| 2024-06-20 | 13.12 | $13.12 | 4034 |
| 2024-06-18 | 13.11 | $12.90 | 8724 |
| 2024-06-17 | 13.11 | $13.06 | 6648 |
| 2024-06-14 | 13.12 | $13.07 | 2913 |
| 2024-06-13 | 13.12 | $13.07 | 4113 |
| 2024-06-12 | 13.12 | $13.15 | 4808 |
| 2024-06-11 | 13.12 | $12.91 | 18400 |
| 2024-06-10 | 13.13 | $13.02 | 2300 |
| 2024-06-07 | 13.13 | $13.06 | 5700 |
| 2024-06-06 | 13.13 | $13.13 | 3400 |
| 2024-06-05 | 13.13 | $13.10 | 8700 |
| 2024-06-04 | 13.12 | $13.15 | 7800 |
| 2024-06-03 | 13.11 | $13.20 | 2000 |
| 2024-05-31 | 13.10 | $13.25 | 5900 |
| 2024-05-30 | 13.09 | $13.25 | 3636 |
| 2024-05-29 | 13.07 | $13.22 | 3220 |
| 2024-05-28 | 13.05 | $13.25 | 13100 |
| 2024-05-24 | 13.02 | $13.17 | 10000 |
| 2024-05-23 | 13.00 | $13.13 | 5500 |
| 2024-05-22 | 12.99 | $13.09 | 7100 |
| 2024-05-21 | 12.98 | $13.08 | 2229 |
| 2024-05-20 | 12.96 | $12.88 | 22518 |
| 2024-05-17 | 12.94 | $13.21 | 5240 |
| 2024-05-16 | 12.91 | $13.09 | 4206 |
| 2024-05-15 | 12.87 | $13.12 | 8400 |
| 2024-05-14 | 12.83 | $13.10 | 1345 |
| 2024-05-13 | 12.80 | $13.00 | 6000 |
| 2024-05-10 | 12.78 | $13.18 | 1805 |
| 2024-05-09 | 12.74 | $13.05 | 2315 |
| 2024-05-08 | 12.72 | $12.99 | 8424 |
| 2024-05-07 | 12.70 | $12.99 | 6700 |
| 2024-05-06 | 12.70 | $13.00 | 11900 |
| 2024-05-03 | 12.68 | $12.97 | 12100 |
| 2024-05-02 | 12.67 | $12.94 | 7923 |
| 2024-05-01 | 12.65 | $12.88 | 1400 |
| 2024-04-30 | 12.64 | $12.80 | 2000 |
| 2024-04-29 | 12.64 | $12.75 | 5908 |
| 2024-04-26 | 12.64 | $12.78 | 17100 |
| 2024-04-25 | 12.64 | $12.86 | 600 |
| 2024-04-24 | 12.64 | $12.86 | 3500 |
| 2024-04-23 | 12.63 | $12.70 | 12400 |
| 2024-04-22 | 12.64 | $12.55 | 8719 |
| 2024-04-19 | 12.66 | $12.49 | 10900 |
| 2024-04-18 | 12.68 | $12.39 | 4100 |
| 2024-04-17 | 12.70 | $12.40 | 8507 |
| 2024-04-16 | 12.72 | $12.46 | 5724 |
| 2024-04-15 | 12.73 | $12.47 | 3800 |
| 2024-04-12 | 12.75 | $12.41 | 10600 |
| 2024-04-11 | 12.77 | $12.62 | 2919 |
| 2024-04-10 | 12.78 | $12.68 | 6328 |
| 2024-04-09 | 12.79 | $12.93 | 4991 |
| 2024-04-08 | 12.79 | $12.73 | 4900 |
| 2024-04-05 | 12.81 | $12.65 | 8500 |
| 2024-04-04 | 12.83 | $12.64 | 13400 |
| 2024-04-03 | 12.85 | $12.67 | 5500 |
| 2024-04-02 | 12.88 | $12.70 | 22212 |
| 2024-04-01 | 12.89 | $12.78 | 6233 |
| 2024-03-28 | 12.90 | $12.84 | 5900 |
| 2024-03-27 | 12.92 | $12.80 | 12400 |
| 2024-03-26 | 12.93 | $12.72 | 11800 |
| 2024-03-25 | 12.94 | $12.89 | 7100 |
| 2024-03-22 | 12.95 | $12.91 | 2341 |
| 2024-03-21 | 12.96 | $12.90 | 6842 |
| 2024-03-20 | 12.97 | $12.85 | 9000 |
| 2024-03-19 | 12.99 | $12.65 | 9031 |
| 2024-03-18 | 13.01 | $12.82 | 7804 |
| 2024-03-15 | 13.03 | $12.82 | 18300 |
| 2024-03-14 | 13.05 | $12.73 | 9147 |
| 2024-03-13 | 13.06 | $12.95 | 14642 |
| 2024-03-12 | 13.07 | $12.81 | 6122 |
| 2024-03-11 | 13.09 | $13.00 | 2702 |
| 2024-03-08 | 13.09 | $13.00 | 10816 |
| 2024-03-07 | 13.08 | $13.18 | 5743 |
| 2024-03-06 | 13.07 | $12.99 | 15136 |
| 2024-03-05 | 13.07 | $13.25 | 16100 |
| 2024-03-04 | 13.09 | $12.99 | 15000 |
| 2024-03-01 | 13.12 | $12.92 | 11846 |
| 2024-02-29 | 13.19 | $13.21 | 8000 |
| 2024-02-28 | 13.25 | $13.00 | 6445 |
| 2024-02-27 | 13.34 | $12.98 | 4812 |
| 2024-02-26 | 13.44 | $13.02 | 6300 |
| 2024-02-23 | 13.56 | $13.10 | 9133 |
| 2024-02-22 | 13.66 | $13.20 | 3315 |
| 2024-02-21 | 13.76 | $13.11 | 7800 |
| 2024-02-20 | 13.85 | $13.20 | 16041 |
| 2024-02-16 | 13.98 | $13.20 | 5600 |
| 2024-02-15 | 14.10 | $13.11 | 14101 |
| 2024-02-14 | 14.22 | $13.00 | 21818 |
| 2024-02-13 | 14.32 | $13.09 | 7635 |
| 2024-02-12 | 14.39 | $13.27 | 13000 |
| 2024-02-09 | 14.46 | $13.07 | 9800 |
| 2024-02-08 | 14.53 | $12.80 | 7500 |
| 2024-02-07 | 14.62 | $12.96 | 13315 |
| 2024-02-06 | 14.71 | $12.99 | 22800 |
| 2024-02-05 | 14.83 | $13.50 | 9000 |
| 2024-02-02 | 14.94 | $13.67 | 10103 |
| 2024-02-01 | 15.03 | $14.24 | 10600 |
| 2024-01-31 | 15.11 | $14.51 | 10135 |
| 2024-01-30 | 15.19 | $14.80 | 7433 |
| 2024-01-29 | 15.24 | $14.90 | 13100 |
| 2024-01-26 | 15.25 | $15.42 | 14220 |
| 2024-01-25 | 15.22 | $15.25 | 7002 |
| 2024-01-24 | 15.21 | $15.14 | 4636 |
| 2024-01-23 | 15.19 | $14.95 | 7834 |
| 2024-01-22 | 15.19 | $15.72 | 8800 |
| 2024-01-19 | 15.15 | $15.52 | 5811 |
| 2024-01-18 | 15.11 | $15.67 | 7000 |
| 2024-01-17 | 15.06 | $14.86 | 11100 |
| 2024-01-16 | 15.02 | $14.58 | 6808 |
| 2024-01-12 | 14.99 | $14.72 | 5900 |
| 2024-01-11 | 14.94 | $14.44 | 9431 |
| 2024-01-10 | 14.90 | $14.61 | 6900 |
| 2024-01-09 | 14.85 | $14.71 | 14801 |
| 2024-01-08 | 14.81 | $15.39 | 20602 |
| 2024-01-05 | 14.71 | $15.60 | 5849 |
| 2024-01-04 | 14.58 | $15.60 | 11600 |
| 2024-01-03 | 14.45 | $15.85 | 38300 |
| 2024-01-02 | 14.31 | $16.10 | 15945 |
| 2023-12-29 | 14.14 | $15.79 | 20441 |
| 2023-12-28 | 13.97 | $15.13 | 11400 |
| 2023-12-27 | 13.82 | $14.86 | 6907 |
| 2023-12-26 | 13.68 | $14.89 | 9223 |
| 2023-12-22 | 13.53 | $14.85 | 6143 |
| 2023-12-21 | 13.39 | $14.85 | 10500 |
| 2023-12-20 | 13.24 | $14.95 | 4400 |
| 2023-12-19 | 13.09 | $14.82 | 3712 |
| 2023-12-18 | 12.95 | $14.60 | 12100 |
| 2023-12-15 | 12.82 | $14.07 | 11616 |
| 2023-12-14 | 12.71 | $14.06 | 22837 |
| 2023-12-13 | 12.61 | $13.65 | 49220 |
| 2023-12-12 | 12.52 | $13.65 | 8544 |
| 2023-12-11 | 12.42 | $13.67 | 14100 |
| 2023-12-08 | 12.31 | $13.78 | 5429 |
| 2023-12-07 | 12.21 | $13.43 | 12416 |
| 2023-12-06 | 12.13 | $13.06 | 54500 |
| 2023-12-05 | 12.06 | $13.00 | 51924 |
| 2023-12-04 | 12.00 | $13.00 | 3200 |
| 2023-12-01 | 11.94 | $12.75 | 8449 |
| 2023-11-30 | 11.89 | $12.41 | 10352 |
| 2023-11-29 | 11.86 | $12.13 | 16100 |
| 2023-11-28 | 11.84 | $11.95 | 8500 |
| 2023-11-27 | 11.82 | $11.98 | 5535 |
| 2023-11-24 | 11.81 | $11.90 | 2100 |
| 2023-11-22 | 11.80 | $11.90 | 4706 |
| 2023-11-21 | 11.79 | $11.92 | 11900 |
| 2023-11-20 | 11.78 | $11.99 | 6337 |
| 2023-11-17 | 11.76 | $12.02 | 11222 |
| 2023-11-16 | 11.74 | $11.99 | 6803 |
| 2023-11-15 | 11.72 | $11.98 | 6947 |
| 2023-11-14 | 11.71 | $11.98 | 19338 |
| 2023-11-13 | 11.70 | $11.54 | 9336 |
| 2023-11-10 | 11.71 | $11.54 | 8200 |
| 2023-11-09 | 11.71 | $11.66 | 600 |
| 2023-11-08 | 11.71 | $11.80 | 3413 |
| 2023-11-07 | 11.70 | $11.82 | 3612 |
| 2023-11-06 | 11.69 | $11.83 | 6538 |
| 2023-11-03 | 11.69 | $11.76 | 6000 |
| 2023-11-02 | 11.69 | $11.67 | 9007 |
| 2023-11-01 | 11.69 | $11.75 | 8300 |
| 2023-10-31 | 11.69 | $11.74 | 1100 |
| 2023-10-30 | 11.69 | $11.69 | 5700 |
| 2023-10-27 | 11.70 | $11.70 | 3949 |
| 2023-10-26 | 11.71 | $11.80 | 500 |
| 2023-10-25 | 11.72 | $11.64 | 3000 |
| 2023-10-24 | 11.72 | $11.60 | 13900 |
| 2023-10-23 | 11.74 | $11.60 | 600 |
| 2023-10-20 | 11.76 | $11.61 | 2800 |
| 2023-10-19 | 11.78 | $11.70 | 10646 |
| 2023-10-18 | 11.80 | $11.70 | 4100 |
| 2023-10-17 | 11.81 | $11.83 | 7500 |
| 2023-10-16 | 11.83 | $11.70 | 4600 |
| 2023-10-13 | 11.85 | $11.64 | 1600 |
| 2023-10-12 | 11.88 | $11.66 | 4400 |
| 2023-10-11 | 11.90 | $11.62 | 1900 |
| 2023-10-10 | 11.93 | $11.64 | 23900 |
| 2023-10-09 | 11.96 | $11.76 | 2713 |
| 2023-10-06 | 11.98 | $11.68 | 5445 |
| 2023-10-05 | 12.02 | $11.71 | 3800 |
| 2023-10-04 | 12.05 | $11.78 | 4234 |
| 2023-10-03 | 12.07 | $11.83 | 3543 |
| 2023-10-02 | 12.11 | $11.84 | 4700 |
| 2023-09-29 | 12.15 | $11.90 | 1220 |
| 2023-09-28 | 12.18 | $11.86 | 1900 |
| 2023-09-27 | 12.23 | $11.81 | 3016 |
| 2023-09-26 | 12.27 | $11.94 | 8400 |
| 2023-09-25 | 12.31 | $11.94 | 24100 |
| 2023-09-22 | 12.35 | $12.04 | 4500 |
| 2023-09-21 | 12.39 | $12.16 | 5000 |
| 2023-09-20 | 12.43 | $11.91 | 1900 |
| 2023-09-19 | 12.47 | $12.10 | 6429 |
| 2023-09-18 | 12.51 | $12.13 | 3100 |
| 2023-09-15 | 12.56 | $12.19 | 4200 |
| 2023-09-14 | 12.60 | $12.20 | 5128 |
| 2023-09-13 | 12.61 | $12.19 | 8000 |
| 2023-09-12 | 12.64 | $12.20 | 8500 |
| 2023-09-11 | 12.67 | $12.25 | 1700 |
| 2023-09-08 | 12.71 | $12.34 | 1048 |
| 2023-09-07 | 12.73 | $12.33 | 6900 |
| 2023-09-06 | 12.76 | $12.30 | 7325 |
| 2023-09-05 | 12.80 | $12.51 | 2712 |
| 2023-09-01 | 12.83 | $12.62 | 5500 |
| 2023-08-31 | 12.87 | $12.64 | 5500 |
| 2023-08-30 | 12.90 | $12.72 | 1111 |
| 2023-08-29 | 12.94 | $12.74 | 3023 |
| 2023-08-28 | 12.96 | $12.69 | 8700 |
| 2023-08-25 | 12.99 | $12.80 | 500 |
| 2023-08-24 | 13.01 | $12.80 | 811 |
| 2023-08-23 | 13.04 | $12.84 | 6800 |
| 2023-08-22 | 13.07 | $12.86 | 1914 |
| 2023-08-21 | 13.12 | $12.94 | 3700 |
| 2023-08-18 | 13.17 | $13.05 | 9013 |
| 2023-08-17 | 13.21 | $12.88 | 533 |
| 2023-08-16 | 13.28 | $12.56 | 3400 |
| 2023-08-15 | 13.37 | $12.79 | 3400 |
| 2023-08-14 | 13.43 | $12.80 | 3716 |
| 2023-08-11 | 13.45 | $12.95 | 6600 |
| 2023-08-10 | 13.46 | $12.83 | 2600 |
| 2023-08-09 | 13.48 | $12.90 | 16742 |
| 2023-08-08 | 13.49 | $13.02 | 8045 |
| 2023-08-07 | 13.49 | $13.20 | 7318 |
| 2023-08-04 | 13.47 | $13.33 | 1228 |
| 2023-08-03 | 13.45 | $13.29 | 18447 |
| 2023-08-02 | 13.43 | $13.48 | 2300 |
| 2023-08-01 | 13.41 | $13.22 | 8200 |
| 2023-07-31 | 13.41 | $13.18 | 2102 |
| 2023-07-28 | 13.41 | $13.34 | 3100 |
| 2023-07-27 | 13.40 | $13.25 | 13217 |
| 2023-07-26 | 13.38 | $13.55 | 6300 |
| 2023-07-25 | 13.36 | $13.76 | 7800 |
| 2023-07-24 | 13.31 | $14.03 | 1828 |
| 2023-07-21 | 13.26 | $13.90 | 4500 |
| 2023-07-20 | 13.23 | $14.14 | 4100 |
| 2023-07-19 | 13.19 | $14.49 | 11604 |
| 2023-07-18 | 13.14 | $13.85 | 5100 |
| 2023-07-17 | 13.16 | $13.20 | 72647 |
| 2023-07-14 | 13.16 | $13.19 | 6727 |
| 2023-07-13 | 13.16 | $13.20 | 1009 |
| 2023-07-12 | 13.15 | $13.20 | 18915 |
| 2023-07-11 | 13.16 | $12.92 | 10700 |
| 2023-07-10 | 13.17 | $12.90 | 13525 |
| 2023-07-07 | 13.22 | $12.89 | 18100 |
| 2023-07-06 | 13.24 | $12.92 | 12400 |
| 2023-07-05 | 13.26 | $13.00 | 38521 |
| 2023-07-03 | 13.26 | $13.29 | 14000 |
| 2023-06-30 | 13.26 | $13.23 | 2900 |
| 2023-06-29 | 13.23 | $13.07 | 1836 |
| 2023-06-28 | 13.21 | $12.93 | 6122 |
| 2023-06-27 | 13.17 | $13.04 | 12600 |
| 2023-06-26 | 13.13 | $12.77 | 1436 |
| 2023-06-23 | 13.11 | $13.07 | 19811 |
| 2023-06-22 | 13.11 | $13.30 | 1708 |
| 2023-06-21 | 13.10 | $13.27 | 16544 |
| 2023-06-20 | 13.09 | $13.53 | 7307 |
| 2023-06-16 | 13.09 | $14.25 | 18100 |
| 2023-06-15 | 13.02 | $13.31 | 2200 |
| 2023-06-14 | 12.97 | $13.17 | 5501 |
| 2023-06-13 | 12.91 | $13.02 | 7000 |
| 2023-06-12 | 12.86 | $13.23 | 7707 |
| 2023-06-09 | 12.79 | $13.22 | 2948 |
| 2023-06-08 | 12.72 | $13.98 | 8145 |
| 2023-06-07 | 12.61 | $13.27 | 12000 |
| 2023-06-06 | 12.54 | $13.18 | 3815 |
| 2023-06-05 | 12.49 | $13.15 | 3700 |
| 2023-06-02 | 12.46 | $13.18 | 6400 |
| 2023-06-01 | 12.40 | $12.74 | 9800 |
| 2023-05-31 | 12.39 | $12.52 | 12200 |
| 2023-05-30 | 12.40 | $12.29 | 4715 |
| 2023-05-26 | 12.47 | $12.14 | 6238 |
| 2023-05-25 | 12.58 | $12.30 | 21727 |
| 2023-05-24 | 12.67 | $13.10 | 17007 |
| 2023-05-23 | 12.71 | $13.19 | 21400 |
| 2023-05-22 | 12.75 | $13.02 | 18200 |
| 2023-05-19 | 12.79 | $13.60 | 10801 |
| 2023-05-18 | 12.79 | $12.80 | 9515 |
| 2023-05-17 | 12.85 | $12.39 | 4400 |
| 2023-05-16 | 12.92 | $11.92 | 7032 |
| 2023-05-15 | 13.01 | $12.00 | 2300 |
| 2023-05-12 | 13.10 | $11.78 | 2140 |
| 2023-05-11 | 13.20 | $11.81 | 4533 |
| 2023-05-10 | 13.31 | $11.87 | 12420 |
| 2023-05-09 | 13.42 | $11.91 | 22105 |
| 2023-05-08 | 13.50 | $12.17 | 19143 |
| 2023-05-05 | 13.59 | $12.42 | 7000 |
| 2023-05-04 | 13.67 | $12.05 | 8610 |
| 2023-05-03 | 13.77 | $12.50 | 6500 |
| 2023-05-02 | 13.83 | $12.75 | 12200 |
| 2023-05-01 | 13.89 | $13.60 | 31304 |
| 2023-04-28 | 13.92 | $14.32 | 11906 |
| 2023-04-27 | 13.92 | $14.15 | 2706 |
| 2023-04-26 | 13.91 | $14.00 | 23305 |
| 2023-04-25 | 13.94 | $13.94 | 1400 |
| 2023-04-24 | 13.99 | $13.72 | 4700 |
| 2023-04-21 | 14.07 | $13.64 | 5900 |
| 2023-04-20 | 14.16 | $13.97 | 1500 |
| 2023-04-19 | 14.23 | $13.80 | 2446 |
| 2023-04-18 | 14.30 | $13.75 | 1200 |
| 2023-04-17 | 14.37 | $13.93 | 1000 |
| 2023-04-14 | 14.41 | $13.75 | 5900 |
| 2023-04-13 | 14.43 | $14.00 | 8209 |
| 2023-04-12 | 14.41 | $14.00 | 26439 |
| 2023-04-11 | 14.43 | $13.57 | 4012 |
| 2023-04-10 | 14.54 | $13.86 | 500 |
| 2023-04-06 | 14.70 | $14.03 | 2540 |
| 2023-04-05 | 14.86 | $14.05 | 7825 |
| 2023-04-04 | 15.00 | $13.85 | 5400 |
| 2023-04-03 | 15.17 | $13.91 | 7000 |
| 2023-03-31 | 15.33 | $14.11 | 8100 |
| 2023-03-30 | 15.50 | $14.35 | 25700 |
| 2023-03-29 | 15.66 | $13.99 | 22306 |
| 2023-03-28 | 15.83 | $14.62 | 7400 |
| 2023-03-27 | 15.96 | $14.81 | 25521 |
| 2023-03-24 | 16.07 | $15.44 | 2736 |
| 2023-03-23 | 16.15 | $15.36 | 2730 |
| 2023-03-22 | 16.24 | $15.37 | 10500 |
| 2023-03-21 | 16.32 | $15.30 | 18600 |
| 2023-03-20 | 16.42 | $15.14 | 5045 |
| 2023-03-17 | 16.53 | $14.70 | 14608 |
| 2023-03-16 | 16.65 | $14.05 | 29610 |
| 2023-03-15 | 16.81 | $13.69 | 24438 |
| 2023-03-14 | 16.99 | $14.30 | 24600 |
| 2023-03-13 | 17.15 | $15.86 | 23041 |
| 2023-03-10 | 17.26 | $17.13 | 7606 |
| 2023-03-09 | 17.29 | $17.08 | 1800 |
| 2023-03-08 | 17.32 | $17.02 | 1329 |
| 2023-03-07 | 17.38 | $17.07 | 5200 |
| 2023-03-06 | 17.42 | $17.30 | 7200 |
| 2023-03-03 | 17.43 | $17.42 | 2743 |
| 2023-03-02 | 17.41 | $17.50 | 3329 |
| 2023-03-01 | 17.36 | $17.51 | 5110 |
| 2023-02-28 | 17.32 | $17.09 | 4332 |
| 2023-02-27 | 17.32 | $17.03 | 2300 |
| 2023-02-24 | 17.32 | $17.08 | 3500 |
| 2023-02-23 | 17.31 | $17.11 | 14012 |
| 2023-02-22 | 17.31 | $17.05 | 1800 |
| 2023-02-21 | 17.31 | $17.30 | 400 |
| 2023-02-17 | 17.26 | $17.30 | 11700 |
| 2023-02-16 | 17.22 | $17.10 | 2516 |
| 2023-02-15 | 17.19 | $17.24 | 7245 |
| 2023-02-14 | 17.14 | $17.29 | 7311 |
| 2023-02-13 | 17.11 | $17.55 | 5800 |
| 2023-02-10 | 17.08 | $18.07 | 14900 |
| 2023-02-09 | 17.03 | $17.60 | 2500 |
| 2023-02-08 | 16.99 | $17.84 | 1400 |
| 2023-02-07 | 16.95 | $18.20 | 11900 |
| 2023-02-06 | 16.87 | $17.74 | 7200 |
| 2023-02-03 | 16.81 | $17.58 | 2548 |
| 2023-02-02 | 16.76 | $16.96 | 29800 |
| 2023-02-01 | 16.72 | $16.60 | 8722 |
| 2023-01-31 | 16.72 | $16.73 | 1628 |
| 2023-01-30 | 16.69 | $17.10 | 5034 |
| 2023-01-27 | 16.65 | $16.95 | 250 |
| 2023-01-26 | 16.60 | $16.95 | 3342 |
| 2023-01-25 | 16.56 | $17.02 | 3500 |
| 2023-01-24 | 16.52 | $17.08 | 26610 |
| 2023-01-23 | 16.49 | $16.38 | 2200 |
| 2023-01-20 | 16.49 | $16.40 | 1500 |
| 2023-01-19 | 16.49 | $16.43 | 2100 |
| 2023-01-18 | 16.50 | $16.41 | 9100 |
| 2023-01-17 | 16.52 | $16.61 | 17516 |
| 2023-01-13 | 16.50 | $16.85 | 6630 |
| 2023-01-12 | 16.50 | $17.23 | 8700 |
| 2023-01-11 | 16.49 | $16.79 | 52500 |
| 2023-01-10 | 16.50 | $17.00 | 4409 |
| 2023-01-09 | 16.51 | $16.61 | 1900 |
| 2023-01-06 | 16.56 | $16.60 | 6540 |
| 2023-01-05 | 16.62 | $16.42 | 3700 |
| 2023-01-04 | 16.67 | $16.32 | 2900 |
| 2023-01-03 | 16.72 | $16.52 | 5526 |
| 2022-12-30 | 16.78 | $16.16 | 31000 |
| 2022-12-29 | 16.86 | $16.25 | 4800 |
| 2022-12-28 | 16.94 | $16.00 | 9327 |
| 2022-12-27 | 17.04 | $16.15 | 5816 |
| 2022-12-23 | 17.15 | $16.17 | 3245 |
| 2022-12-22 | 17.27 | $16.40 | 6700 |
| 2022-12-21 | 17.39 | $16.47 | 31025 |
| 2022-12-20 | 17.49 | $16.48 | 12800 |
| 2022-12-19 | 17.60 | $16.57 | 6000 |
| 2022-12-16 | 17.72 | $16.73 | 5509 |
| 2022-12-15 | 17.81 | $16.31 | 14000 |
| 2022-12-14 | 17.94 | $16.88 | 26236 |
| 2022-12-13 | 18.04 | $16.90 | 15400 |
| 2022-12-12 | 18.13 | $17.11 | 12106 |
| 2022-12-09 | 18.21 | $17.22 | 2000 |
| 2022-12-08 | 18.28 | $17.60 | 2000 |
| 2022-12-07 | 18.31 | $17.64 | 5219 |
| 2022-12-06 | 18.36 | $17.48 | 24000 |
| 2022-12-05 | 18.40 | $17.35 | 10416 |
| 2022-12-02 | 18.47 | $17.64 | 13921 |
| 2022-12-01 | 18.53 | $17.84 | 6714 |
| 2022-11-30 | 18.57 | $17.80 | 13430 |
| 2022-11-29 | 18.62 | $18.14 | 2400 |
| 2022-11-28 | 18.64 | $18.23 | 32047 |
| 2022-11-25 | 18.69 | $18.62 | 540 |
| 2022-11-23 | 18.70 | $18.84 | 4605 |
| 2022-11-22 | 18.73 | $18.46 | 1329 |
| 2022-11-21 | 18.77 | $18.65 | 5400 |
| 2022-11-18 | 18.81 | $18.90 | 4738 |
| 2022-11-17 | 18.82 | $18.55 | 3100 |
| 2022-11-16 | 18.86 | $18.88 | 3000 |
| 2022-11-15 | 18.88 | $18.88 | 4700 |
| 2022-11-14 | 18.92 | $18.80 | 900 |
| 2022-11-11 | 18.94 | $18.60 | 1507 |
| 2022-11-10 | 18.97 | $18.63 | 600 |
| 2022-11-09 | 18.97 | $18.32 | 2500 |
| 2022-11-08 | 18.99 | $18.55 | 23000 |
| 2022-11-07 | 18.99 | $18.41 | 3800 |
| 2022-11-04 | 19.00 | $18.73 | 11116 |
| 2022-11-03 | 19.00 | $18.68 | 3300 |
| 2022-11-02 | 18.99 | $18.77 | 4239 |
| 2022-11-01 | 18.99 | $18.70 | 41600 |
| 2022-10-31 | 19.00 | $18.64 | 4700 |
| 2022-10-28 | 19.00 | $19.09 | 4800 |
| 2022-10-27 | 19.00 | $18.94 | 3600 |
| 2022-10-26 | 19.01 | $19.36 | 1100 |
| 2022-10-25 | 18.97 | $19.23 | 3300 |
| 2022-10-24 | 18.94 | $19.53 | 1100 |
| 2022-10-21 | 18.90 | $19.15 | 4100 |
| 2022-10-20 | 18.88 | $19.31 | 4100 |
| 2022-10-19 | 18.85 | $19.30 | 1900 |
| 2022-10-18 | 18.85 | $19.61 | 2900 |
| 2022-10-17 | 18.84 | $19.34 | 3800 |
| 2022-10-14 | 18.86 | $19.05 | 2245 |
| 2022-10-13 | 18.89 | $18.70 | 4444 |
| 2022-10-12 | 18.92 | $18.67 | 9133 |
| 2022-10-11 | 18.94 | $18.60 | 1518 |
| 2022-10-10 | 18.96 | $18.60 | 1700 |
| 2022-10-07 | 18.99 | $18.64 | 2100 |
| 2022-10-06 | 19.03 | $18.60 | 8149 |
| 2022-10-05 | 19.07 | $18.71 | 3216 |
| 2022-10-04 | 19.10 | $18.83 | 1300 |
| 2022-10-03 | 19.12 | $18.75 | 27227 |
| 2022-09-30 | 19.15 | $19.00 | 8401 |
| 2022-09-29 | 19.16 | $19.30 | 3818 |
| 2022-09-28 | 19.16 | $18.50 | 10929 |
| 2022-09-27 | 19.20 | $18.57 | 5200 |
| 2022-09-26 | 19.24 | $18.69 | 4900 |
| 2022-09-23 | 19.28 | $18.76 | 3807 |
| 2022-09-22 | 19.31 | $18.87 | 13500 |
| 2022-09-21 | 19.34 | $19.25 | 5145 |
| 2022-09-20 | 19.34 | $19.46 | 4100 |
| 2022-09-19 | 19.34 | $19.55 | 2032 |
| 2022-09-16 | 19.34 | $19.74 | 67100 |
| 2022-09-15 | 19.32 | $19.40 | 4243 |
| 2022-09-14 | 19.32 | $19.00 | 11507 |
| 2022-09-13 | 19.34 | $18.99 | 27648 |
| 2022-09-12 | 19.37 | $19.28 | 11646 |
| 2022-09-09 | 19.37 | $19.38 | 2420 |
| 2022-09-08 | 19.36 | $19.35 | 5534 |
| 2022-09-07 | 19.37 | $19.26 | 4200 |
| 2022-09-06 | 19.37 | $19.26 | 8400 |
| 2022-09-02 | 19.38 | $19.38 | 3627 |
| 2022-09-01 | 19.38 | $19.20 | 7246 |
| 2022-08-31 | 19.39 | $19.30 | 5300 |
| 2022-08-30 | 19.39 | $19.30 | 24000 |
| 2022-08-29 | 19.39 | $19.39 | 3430 |
| 2022-08-26 | 19.39 | $19.45 | 3427 |
| 2022-08-25 | 19.38 | $19.44 | 2745 |
| 2022-08-24 | 19.37 | $19.32 | 3400 |
| 2022-08-23 | 19.37 | $19.44 | 3832 |
| 2022-08-22 | 19.37 | $19.42 | 4500 |
| 2022-08-19 | 19.38 | $19.40 | 4500 |
| 2022-08-18 | 19.39 | $19.50 | 1800 |
| 2022-08-17 | 19.38 | $19.30 | 2800 |
| 2022-08-16 | 19.39 | $19.46 | 1422 |
| 2022-08-15 | 19.38 | $19.47 | 422 |
| 2022-08-12 | 19.38 | $19.45 | 6230 |
| 2022-08-11 | 19.37 | $19.20 | 6900 |
| 2022-08-10 | 19.36 | $19.36 | 3744 |
| 2022-08-09 | 19.37 | $19.35 | 2600 |
| 2022-08-08 | 19.37 | $19.50 | 6200 |
| 2022-08-05 | 19.38 | $19.35 | 8922 |
| 2022-08-04 | 19.39 | $19.30 | 15426 |
| 2022-08-03 | 19.41 | $19.46 | 12900 |
| 2022-08-02 | 19.42 | $19.32 | 600 |
| 2022-08-01 | 19.43 | $19.26 | 38300 |
| 2022-07-29 | 19.45 | $19.34 | 6437 |
| 2022-07-28 | 19.48 | $19.28 | 7040 |
| 2022-07-27 | 19.49 | $19.20 | 33600 |
| 2022-07-26 | 19.51 | $19.49 | 5014 |
| 2022-07-25 | 19.52 | $19.60 | 4100 |
| 2022-07-22 | 19.52 | $19.51 | 3000 |
| 2022-07-21 | 19.53 | $19.48 | 7620 |
| 2022-07-20 | 19.54 | $19.47 | 26000 |
| 2022-07-19 | 19.55 | $19.27 | 9512 |
| 2022-07-18 | 19.57 | $19.50 | 3209 |
| 2022-07-15 | 19.57 | $19.14 | 4826 |
| 2022-07-14 | 19.58 | $19.11 | 4200 |
| 2022-07-13 | 19.57 | $19.40 | 17239 |
| 2022-07-12 | 19.54 | $19.50 | 7400 |
| 2022-07-11 | 19.52 | $19.57 | 4133 |
| 2022-07-08 | 19.51 | $19.64 | 4200 |
| 2022-07-07 | 19.52 | $19.65 | 3700 |
| 2022-07-06 | 19.52 | $19.62 | 5335 |
| 2022-07-05 | 19.54 | $19.56 | 8018 |
| 2022-07-01 | 19.55 | $19.62 | 11633 |
| 2022-06-30 | 19.56 | $19.91 | 11015 |
| 2022-06-29 | 19.54 | $19.60 | 5700 |
| 2022-06-28 | 19.56 | $19.60 | 4410 |
| 2022-06-27 | 19.56 | $19.59 | 1446 |
| 2022-06-24 | 19.57 | $19.66 | 3417 |
| 2022-06-23 | 19.57 | $19.73 | 3500 |
| 2022-06-22 | 19.57 | $19.60 | 14900 |
| 2022-06-21 | 19.56 | $19.71 | 13200 |
| 2022-06-17 | 19.55 | $19.66 | 16821 |
| 2022-06-16 | 19.55 | $19.60 | 7600 |
| 2022-06-15 | 19.54 | $19.22 | 12910 |
| 2022-06-14 | 19.54 | $18.90 | 5330 |
| 2022-06-13 | 19.55 | $18.90 | 5826 |
| 2022-06-10 | 19.58 | $19.12 | 7634 |
| 2022-06-09 | 19.62 | $19.40 | 4400 |
| 2022-06-08 | 19.67 | $19.65 | 2406 |
| 2022-06-07 | 19.72 | $19.80 | 6300 |
| 2022-06-06 | 19.72 | $19.97 | 6941 |
| 2022-06-03 | 19.72 | $19.72 | 1835 |
| 2022-06-02 | 19.70 | $19.76 | 3900 |
| 2022-06-01 | 19.70 | $19.66 | 1500 |
| 2022-05-31 | 19.71 | $19.93 | 1513 |
| 2022-05-27 | 19.70 | $19.70 | 3212 |
| 2022-05-26 | 19.73 | $19.62 | 7200 |
| 2022-05-25 | 19.77 | $19.80 | 1900 |
| 2022-05-24 | 19.82 | $19.71 | 5705 |
| 2022-05-23 | 19.87 | $19.36 | 2600 |
| 2022-05-20 | 19.98 | $19.45 | 4900 |
| 2022-05-19 | 20.09 | $19.63 | 5200 |
| 2022-05-18 | 20.20 | $19.58 | 13608 |
| 2022-05-17 | 20.31 | $19.16 | 4319 |
| 2022-05-16 | 20.44 | $19.13 | 10621 |
| 2022-05-13 | 20.57 | $19.51 | 12200 |
| 2022-05-12 | 20.68 | $19.92 | 4500 |
| 2022-05-11 | 20.76 | $20.43 | 1943 |
| 2022-05-10 | 20.83 | $20.51 | 4542 |
| 2022-05-09 | 20.88 | $19.78 | 2928 |
| 2022-05-06 | 21.00 | $19.99 | 15800 |
| 2022-05-05 | 21.11 | $19.32 | 25139 |
| 2022-05-04 | 21.25 | $19.87 | 44434 |
| 2022-05-03 | 21.37 | $19.72 | 17000 |
| 2022-05-02 | 21.49 | $19.90 | 4225 |
| 2022-04-29 | 21.61 | $20.30 | 3906 |
| 2022-04-28 | 21.71 | $20.35 | 8500 |
| 2022-04-27 | 21.81 | $20.77 | 1927 |
| 2022-04-26 | 21.88 | $20.81 | 5202 |
| 2022-04-25 | 21.95 | $21.40 | 9800 |
| 2022-04-22 | 22.00 | $21.65 | 2132 |
| 2022-04-21 | 22.04 | $21.96 | 1400 |
| 2022-04-20 | 22.05 | $21.76 | 3100 |
| 2022-04-19 | 22.08 | $21.80 | 5429 |
| 2022-04-18 | 22.11 | $21.72 | 3413 |
| 2022-04-14 | 22.14 | $21.55 | 3429 |
| 2022-04-13 | 22.18 | $21.62 | 4600 |
| 2022-04-12 | 22.22 | $21.75 | 2000 |
| 2022-04-11 | 22.25 | $21.65 | 9623 |
| 2022-04-08 | 22.27 | $22.11 | 13046 |
| 2022-04-07 | 22.27 | $22.10 | 4700 |
| 2022-04-06 | 22.28 | $22.21 | 4812 |
| 2022-04-05 | 22.27 | $22.29 | 4700 |
| 2022-04-04 | 22.26 | $22.17 | 5400 |
| 2022-04-01 | 22.25 | $22.21 | 5200 |
| 2022-03-31 | 22.24 | $22.33 | 6000 |
| 2022-03-30 | 22.25 | $22.26 | 12400 |
| 2022-03-29 | 22.25 | $22.33 | 6000 |
| 2022-03-28 | 22.24 | $22.19 | 7100 |
| 2022-03-25 | 22.23 | $22.39 | 1800 |
| 2022-03-24 | 22.22 | $22.39 | 3400 |
| 2022-03-23 | 22.22 | $22.20 | 1033 |
| 2022-03-22 | 22.23 | $22.42 | 1509 |
| 2022-03-21 | 22.22 | $22.31 | 8739 |
| 2022-03-18 | 22.21 | $22.35 | 7300 |
| 2022-03-17 | 22.21 | $22.34 | 2239 |
| 2022-03-16 | 22.23 | $22.30 | 14000 |
| 2022-03-15 | 22.24 | $22.35 | 51848 |
| 2022-03-14 | 22.24 | $22.05 | 6838 |
| 2022-03-11 | 22.26 | $22.18 | 3200 |
| 2022-03-10 | 22.29 | $22.24 | 6624 |
| 2022-03-09 | 22.32 | $22.00 | 4100 |
| 2022-03-08 | 22.36 | $22.15 | 4700 |
| 2022-03-07 | 22.38 | $22.00 | 13338 |
| 2022-03-04 | 22.42 | $22.10 | 1628 |
| 2022-03-03 | 22.47 | $22.37 | 2736 |
| 2022-03-02 | 22.49 | $22.31 | 1700 |
| 2022-03-01 | 22.49 | $22.08 | 11721 |
| 2022-02-28 | 22.53 | $22.10 | 4825 |
| 2022-02-25 | 22.56 | $22.15 | 93400 |
| 2022-02-24 | 22.59 | $22.45 | 16026 |
| 2022-02-23 | 22.61 | $22.29 | 27200 |
| 2022-02-22 | 22.63 | $22.27 | 13343 |
| 2022-02-18 | 22.69 | $22.19 | 7600 |
| 2022-02-17 | 22.75 | $22.29 | 103723 |
| 2022-02-16 | 22.82 | $22.70 | 9200 |
| 2022-02-15 | 22.87 | $22.57 | 55000 |
| 2022-02-14 | 22.92 | $22.27 | 5000 |
| 2022-02-11 | 22.98 | $22.50 | 53548 |
| 2022-02-10 | 23.06 | $22.75 | 2238 |
| 2022-02-09 | 23.12 | $22.85 | 22042 |
| 2022-02-08 | 23.17 | $22.78 | 73600 |
| 2022-02-07 | 23.22 | $22.50 | 16300 |
| 2022-02-04 | 23.24 | $22.85 | 5623 |
| 2022-02-03 | 23.26 | $23.10 | 11200 |
| 2022-02-02 | 23.25 | $22.76 | 3400 |
| 2022-02-01 | 23.26 | $22.40 | 16547 |
| 2022-01-31 | 23.29 | $22.80 | 11813 |
| 2022-01-28 | 23.29 | $22.77 | 4133 |
| 2022-01-27 | 23.31 | $22.66 | 4300 |
| 2022-01-26 | 23.32 | $22.85 | 5700 |
| 2022-01-25 | 23.31 | $22.82 | 15721 |
| 2022-01-24 | 23.30 | $23.30 | 10035 |
| 2022-01-21 | 23.28 | $23.47 | 3500 |
| 2022-01-20 | 23.23 | $23.65 | 10200 |
| 2022-01-19 | 23.16 | $23.74 | 4236 |
| 2022-01-18 | 23.09 | $23.50 | 6039 |
| 2022-01-14 | 23.04 | $23.58 | 8047 |
| 2022-01-13 | 22.98 | $24.01 | 21600 |
| 2022-01-12 | 22.92 | $24.00 | 7822 |
| 2022-01-11 | 22.85 | $23.85 | 17800 |
| 2022-01-10 | 22.78 | $23.75 | 23000 |
| 2022-01-07 | 22.73 | $23.00 | 19516 |
| 2022-01-06 | 22.70 | $23.09 | 11100 |
| 2022-01-05 | 22.66 | $23.00 | 25300 |
| 2022-01-04 | 22.65 | $22.99 | 16100 |
| 2022-01-03 | 22.62 | $22.87 | 4705 |
| 2021-12-31 | 22.59 | $22.98 | 4123 |
| 2021-12-30 | 22.55 | $23.06 | 4400 |
| 2021-12-29 | 22.51 | $22.90 | 12800 |
| 2021-12-28 | 22.46 | $22.60 | 4700 |
| 2021-12-27 | 22.42 | $22.74 | 2706 |
| 2021-12-23 | 22.40 | $22.87 | 7800 |
| 2021-12-22 | 22.38 | $22.41 | 4708 |
| 2021-12-21 | 22.37 | $22.26 | 9500 |
| 2021-12-20 | 22.38 | $22.25 | 7500 |
| 2021-12-17 | 22.38 | $22.54 | 26402 |
| 2021-12-16 | 22.40 | $22.49 | 16600 |
| 2021-12-15 | 22.43 | $22.77 | 2910 |
| 2021-12-14 | 22.43 | $22.50 | 7500 |
| 2021-12-13 | 22.44 | $22.52 | 7834 |
| 2021-12-10 | 22.46 | $22.70 | 4322 |
| 2021-12-09 | 22.46 | $22.50 | 3700 |
| 2021-12-08 | 22.46 | $22.31 | 1800 |
| 2021-12-07 | 22.47 | $22.70 | 5625 |
| 2021-12-06 | 22.49 | $22.40 | 9828 |
| 2021-12-03 | 22.51 | $22.20 | 2116 |
| 2021-12-02 | 22.53 | $22.22 | 2133 |
| 2021-12-01 | 22.56 | $22.26 | 4100 |
| 2021-11-30 | 22.57 | $22.00 | 4738 |
| 2021-11-29 | 22.60 | $21.83 | 8500 |
| 2021-11-26 | 22.63 | $22.21 | 6800 |
| 2021-11-24 | 22.65 | $22.47 | 4844 |
| 2021-11-23 | 22.64 | $22.30 | 17400 |
| 2021-11-22 | 22.67 | $22.44 | 4600 |
| 2021-11-19 | 22.66 | $22.31 | 13000 |
| 2021-11-18 | 22.66 | $22.92 | 7300 |
| 2021-11-17 | 22.63 | $22.96 | 5808 |
| 2021-11-16 | 22.59 | $22.90 | 6828 |
| 2021-11-15 | 22.56 | $22.66 | 3239 |
| 2021-11-12 | 22.55 | $22.89 | 4700 |
| 2021-11-11 | 22.53 | $22.65 | 1800 |
| 2021-11-10 | 22.52 | $22.58 | 3829 |
| 2021-11-09 | 22.50 | $22.55 | 2700 |
| 2021-11-08 | 22.50 | $22.95 | 3500 |
| 2021-11-05 | 22.47 | $22.95 | 4900 |
| 2021-11-04 | 22.44 | $22.50 | 5700 |
| 2021-11-03 | 22.43 | $22.80 | 11100 |
| 2021-11-02 | 22.41 | $22.56 | 16000 |
| 2021-11-01 | 22.40 | $22.56 | 5400 |
| 2021-10-29 | 22.37 | $22.50 | 4334 |
| 2021-10-28 | 22.35 | $22.55 | 7700 |
| 2021-10-27 | 22.33 | $22.29 | 6443 |
| 2021-10-26 | 22.33 | $22.90 | 15833 |
| 2021-10-25 | 22.28 | $22.25 | 9700 |
| 2021-10-22 | 22.28 | $22.25 | 4949 |
| 2021-10-21 | 22.26 | $22.25 | 2749 |
| 2021-10-20 | 22.25 | $22.26 | 14700 |
| 2021-10-19 | 22.23 | $22.39 | 2814 |
| 2021-10-18 | 22.19 | $22.40 | 4232 |
| 2021-10-15 | 22.17 | $22.50 | 19320 |
| 2021-10-14 | 22.14 | $22.40 | 5247 |
| 2021-10-13 | 22.12 | $22.26 | 11500 |
| 2021-10-12 | 22.11 | $22.39 | 10400 |
| 2021-10-11 | 22.08 | $22.44 | 4100 |
| 2021-10-08 | 22.05 | $22.35 | 742 |
| 2021-10-07 | 22.03 | $22.27 | 2700 |
| 2021-10-06 | 22.03 | $22.34 | 6300 |
| 2021-10-05 | 22.02 | $22.36 | 3800 |
| 2021-10-04 | 22.01 | $22.12 | 6300 |
| 2021-10-01 | 22.01 | $22.02 | 13600 |
| 2021-09-30 | 22.02 | $22.25 | 4109 |
| 2021-09-29 | 22.01 | $22.10 | 2400 |
| 2021-09-28 | 22.01 | $21.98 | 1800 |
| 2021-09-27 | 22.00 | $22.25 | 5400 |
| 2021-09-24 | 21.99 | $21.90 | 4800 |
| 2021-09-23 | 22.01 | $22.09 | 11900 |
| 2021-09-22 | 22.02 | $21.72 | 20613 |
| 2021-09-21 | 22.06 | $21.62 | 13900 |
| 2021-09-20 | 22.10 | $22.06 | 2039 |
| 2021-09-17 | 22.13 | $21.93 | 16117 |
| 2021-09-16 | 22.13 | $22.04 | 2208 |
| 2021-09-15 | 22.13 | $21.99 | 7400 |
| 2021-09-14 | 22.13 | $21.80 | 2500 |
| 2021-09-13 | 22.15 | $21.85 | 4709 |
| 2021-09-10 | 22.17 | $22.00 | 5542 |
| 2021-09-09 | 22.18 | $22.10 | 4037 |
| 2021-09-08 | 22.19 | $22.18 | 3600 |
| 2021-09-07 | 22.17 | $22.18 | 4644 |
| 2021-09-03 | 22.17 | $22.18 | 4013 |
| 2021-09-02 | 22.18 | $22.12 | 2741 |
| 2021-09-01 | 22.17 | $22.05 | 6124 |
| 2021-08-31 | 22.18 | $22.14 | 7400 |
| 2021-08-30 | 22.16 | $21.82 | 14526 |
| 2021-08-27 | 22.18 | $22.02 | 9735 |
| 2021-08-26 | 22.18 | $22.36 | 8108 |
| 2021-08-25 | 22.17 | $22.28 | 5829 |
| 2021-08-24 | 22.18 | $22.46 | 5300 |
| 2021-08-23 | 22.18 | $22.49 | 5800 |
| 2021-08-20 | 22.20 | $22.55 | 1700 |
| 2021-08-19 | 22.18 | $22.02 | 7800 |
| 2021-08-18 | 22.20 | $21.99 | 7500 |
| 2021-08-17 | 22.23 | $21.93 | 10612 |
| 2021-08-16 | 22.23 | $22.19 | 7100 |
| 2021-08-13 | 22.22 | $22.30 | 5834 |
| 2021-08-12 | 22.23 | $22.23 | 6528 |
| 2021-08-11 | 22.27 | $22.24 | 7400 |
| 2021-08-10 | 22.29 | $21.87 | 7411 |
| 2021-08-09 | 22.33 | $22.18 | 11306 |
| 2021-08-06 | 22.37 | $22.43 | 8047 |
| 2021-08-05 | 22.40 | $21.87 | 7100 |
| 2021-08-04 | 22.43 | $22.16 | 3300 |
| 2021-08-03 | 22.44 | $21.90 | 7321 |
| 2021-08-02 | 22.49 | $22.04 | 6026 |
| 2021-07-30 | 22.53 | $22.20 | 4800 |
| 2021-07-29 | 22.57 | $22.10 | 6649 |
| 2021-07-28 | 22.61 | $22.50 | 3021 |
| 2021-07-27 | 22.63 | $22.50 | 23800 |
| 2021-07-26 | 22.66 | $22.78 | 14100 |
| 2021-07-23 | 22.68 | $22.17 | 2200 |
| 2021-07-22 | 22.71 | $22.44 | 5107 |
| 2021-07-21 | 22.74 | $22.48 | 9322 |
| 2021-07-20 | 22.81 | $22.11 | 20024 |
| 2021-07-19 | 22.91 | $21.90 | 48100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
23.43
2026-07-17
Close Price
$23.23
Vol: 37700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.71
Average
17.46
Maximum
23.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.43 | $23.23 | 37700 |
| 2026-07-16 | 23.46 | $23.96 | 37200 |
| 2026-07-15 | 23.40 | $23.68 | 36932 |
| 2026-07-14 | 23.37 | $23.20 | 22936 |
| 2026-07-13 | 23.39 | $23.46 | 35266 |
| 2026-07-10 | 23.39 | $23.35 | 51100 |
| 2026-07-09 | 23.39 | $23.19 | 34717 |
| 2026-07-08 | 23.41 | $23.50 | 54500 |
| 2026-07-07 | 23.40 | $23.56 | 72700 |
| 2026-07-06 | 23.38 | $23.29 | 42442 |
| 2026-07-02 | 23.39 | $23.64 | 72200 |
| 2026-07-01 | 23.37 | $24.43 | 67400 |
| 2026-06-30 | 23.26 | $23.93 | 66800 |
| 2026-06-29 | 23.18 | $23.66 | 161700 |
| 2026-06-26 | 23.13 | $23.88 | 450326 |
| 2026-06-25 | 23.06 | $23.42 | 39000 |
| 2026-06-24 | 23.02 | $23.76 | 126600 |
| 2026-06-23 | 22.94 | $23.75 | 199148 |
| 2026-06-22 | 22.85 | $23.20 | 126000 |
| 2026-06-18 | 22.82 | $22.91 | 107900 |
| 2026-06-17 | 22.81 | $22.84 | 74731 |
| 2026-06-16 | 22.80 | $23.33 | 179400 |
| 2026-06-15 | 22.75 | $23.16 | 85800 |
| 2026-06-12 | 22.71 | $23.59 | 70700 |
| 2026-06-11 | 22.61 | $23.41 | 53100 |
| 2026-06-10 | 22.53 | $23.41 | 73027 |
| 2026-06-09 | 22.44 | $23.29 | 71700 |
| 2026-06-08 | 22.35 | $23.00 | 76215 |
| 2026-06-05 | 22.28 | $23.00 | 102200 |
| 2026-06-04 | 22.20 | $22.68 | 50518 |
| 2026-06-03 | 22.15 | $22.10 | 73000 |
| 2026-06-02 | 22.16 | $22.21 | 56134 |
| 2026-06-01 | 22.15 | $21.85 | 49700 |
| 2026-05-29 | 22.18 | $22.19 | 55015 |
| 2026-05-28 | 22.18 | $22.32 | 51100 |
| 2026-05-27 | 22.17 | $22.34 | 61644 |
| 2026-05-26 | 22.15 | $22.41 | 46519 |
| 2026-05-22 | 22.12 | $22.22 | 34209 |
| 2026-05-21 | 22.11 | $22.20 | 98247 |
| 2026-05-20 | 22.10 | $22.09 | 74306 |
| 2026-05-19 | 22.10 | $21.76 | 48000 |
| 2026-05-18 | 22.14 | $21.75 | 52702 |
| 2026-05-15 | 22.18 | $21.61 | 30629 |
| 2026-05-14 | 22.24 | $22.06 | 31431 |
| 2026-05-13 | 22.26 | $22.13 | 30338 |
| 2026-05-12 | 22.27 | $22.43 | 29133 |
| 2026-05-11 | 22.26 | $22.44 | 31830 |
| 2026-05-08 | 22.24 | $22.88 | 33613 |
| 2026-05-07 | 22.17 | $22.91 | 40000 |
| 2026-05-06 | 22.09 | $22.68 | 57825 |
| 2026-05-05 | 22.03 | $22.55 | 42746 |
| 2026-05-04 | 21.98 | $22.37 | 56419 |
| 2026-05-01 | 21.94 | $22.61 | 77600 |
| 2026-04-30 | 21.86 | $22.12 | 57430 |
| 2026-04-29 | 21.84 | $22.76 | 80644 |
| 2026-04-28 | 21.74 | $22.10 | 49200 |
| 2026-04-27 | 21.70 | $22.01 | 24300 |
| 2026-04-24 | 21.67 | $21.88 | 26900 |
| 2026-04-23 | 21.65 | $21.95 | 32900 |
| 2026-04-22 | 21.62 | $21.77 | 27419 |
| 2026-04-21 | 21.60 | $21.86 | 67943 |
| 2026-04-20 | 21.57 | $22.22 | 31500 |
| 2026-04-17 | 21.50 | $22.21 | 65900 |
| 2026-04-16 | 21.43 | $21.71 | 32300 |
| 2026-04-15 | 21.40 | $21.94 | 34821 |
| 2026-04-14 | 21.34 | $21.97 | 42100 |
| 2026-04-13 | 21.28 | $21.93 | 52741 |
| 2026-04-10 | 21.21 | $21.92 | 34645 |
| 2026-04-09 | 21.14 | $22.26 | 117200 |
| 2026-04-08 | 21.02 | $21.81 | 43100 |
| 2026-04-07 | 20.93 | $21.35 | 64625 |
| 2026-04-06 | 20.89 | $21.35 | 146131 |
| 2026-04-02 | 20.84 | $20.91 | 79329 |
| 2026-04-01 | 20.83 | $20.86 | 186500 |
| 2026-03-31 | 20.83 | $20.58 | 68900 |
| 2026-03-30 | 20.86 | $20.35 | 70611 |
| 2026-03-27 | 20.91 | $20.25 | 85600 |
| 2026-03-26 | 20.98 | $20.50 | 75700 |
| 2026-03-25 | 21.03 | $20.41 | 103900 |
| 2026-03-24 | 21.10 | $20.20 | 226769 |
| 2026-03-23 | 21.19 | $20.88 | 68532 |
| 2026-03-20 | 21.22 | $20.34 | 134712 |
| 2026-03-19 | 21.32 | $20.57 | 103564 |
| 2026-03-18 | 21.39 | $20.41 | 45400 |
| 2026-03-17 | 21.50 | $20.86 | 39308 |
| 2026-03-16 | 21.56 | $20.97 | 20000 |
| 2026-03-13 | 21.63 | $20.79 | 26519 |
| 2026-03-12 | 21.72 | $21.00 | 33100 |
| 2026-03-11 | 21.79 | $21.02 | 26600 |
| 2026-03-10 | 21.87 | $21.42 | 40700 |
| 2026-03-09 | 21.92 | $21.20 | 34139 |
| 2026-03-06 | 22.00 | $21.40 | 56807 |
| 2026-03-05 | 22.06 | $21.51 | 36700 |
| 2026-03-04 | 22.12 | $22.00 | 46019 |
| 2026-03-03 | 22.13 | $21.74 | 33500 |
| 2026-03-02 | 22.17 | $21.86 | 33600 |
| 2026-02-27 | 22.20 | $21.70 | 27617 |
| 2026-02-26 | 22.25 | $22.61 | 44244 |
| 2026-02-25 | 22.22 | $22.50 | 32200 |
| 2026-02-24 | 22.19 | $22.14 | 24300 |
| 2026-02-23 | 22.19 | $22.02 | 35736 |
| 2026-02-20 | 22.21 | $22.51 | 41545 |
| 2026-02-19 | 22.18 | $22.43 | 37835 |
| 2026-02-18 | 22.15 | $22.35 | 42300 |
| 2026-02-17 | 22.13 | $22.60 | 34539 |
| 2026-02-13 | 22.08 | $22.54 | 37100 |
| 2026-02-12 | 22.03 | $22.66 | 31800 |
| 2026-02-11 | 21.97 | $22.86 | 39303 |
| 2026-02-10 | 21.87 | $23.03 | 29347 |
| 2026-02-09 | 21.75 | $23.20 | 40800 |
| 2026-02-06 | 21.60 | $23.45 | 48621 |
| 2026-02-05 | 21.40 | $23.36 | 70736 |
| 2026-02-04 | 21.20 | $23.26 | 117622 |
| 2026-02-03 | 20.98 | $22.96 | 108100 |
| 2026-02-02 | 20.77 | $22.44 | 56739 |
| 2026-01-30 | 20.60 | $21.71 | 49900 |
| 2026-01-29 | 20.48 | $21.51 | 36800 |
| 2026-01-28 | 20.37 | $21.30 | 88700 |
| 2026-01-27 | 20.27 | $21.69 | 81210 |
| 2026-01-26 | 20.12 | $20.60 | 12544 |
| 2026-01-23 | 20.07 | $20.60 | 25149 |
| 2026-01-22 | 20.02 | $20.99 | 32705 |
| 2026-01-21 | 19.91 | $20.86 | 85409 |
| 2026-01-20 | 19.82 | $20.24 | 43544 |
| 2026-01-16 | 19.77 | $20.61 | 28116 |
| 2026-01-15 | 19.68 | $20.75 | 51828 |
| 2026-01-14 | 19.57 | $20.16 | 33918 |
| 2026-01-13 | 19.51 | $19.97 | 64200 |
| 2026-01-12 | 19.46 | $20.13 | 19800 |
| 2026-01-09 | 19.39 | $19.82 | 41400 |
| 2026-01-08 | 19.34 | $20.18 | 31737 |
| 2026-01-07 | 19.25 | $19.52 | 38507 |
| 2026-01-06 | 19.23 | $19.62 | 19815 |
| 2026-01-05 | 19.19 | $19.73 | 21229 |
| 2026-01-02 | 19.13 | $19.57 | 39500 |
| 2025-12-31 | 19.08 | $19.90 | 18915 |
| 2025-12-30 | 18.99 | $19.95 | 36543 |
| 2025-12-29 | 18.89 | $20.04 | 20800 |
| 2025-12-26 | 18.77 | $19.78 | 28100 |
| 2025-12-24 | 18.67 | $19.77 | 14518 |
| 2025-12-23 | 18.55 | $19.64 | 32343 |
| 2025-12-22 | 18.44 | $19.62 | 42100 |
| 2025-12-19 | 18.31 | $19.83 | 76715 |
| 2025-12-18 | 18.15 | $19.92 | 33406 |
| 2025-12-17 | 17.97 | $19.65 | 41721 |
| 2025-12-16 | 17.79 | $19.45 | 28145 |
| 2025-12-15 | 17.62 | $19.26 | 39804 |
| 2025-12-12 | 17.44 | $19.09 | 56426 |
| 2025-12-11 | 17.27 | $18.64 | 43400 |
| 2025-12-10 | 17.12 | $18.60 | 76700 |
| 2025-12-09 | 16.97 | $18.07 | 52306 |
| 2025-12-08 | 16.85 | $17.86 | 24600 |
| 2025-12-05 | 16.75 | $17.78 | 60539 |
| 2025-12-04 | 16.64 | $17.20 | 150115 |
| 2025-12-03 | 16.58 | $17.00 | 37036 |
| 2025-12-02 | 16.53 | $16.69 | 12300 |
| 2025-12-01 | 16.52 | $16.78 | 22144 |
| 2025-11-28 | 16.49 | $16.60 | 6700 |
| 2025-11-26 | 16.48 | $16.61 | 13500 |
| 2025-11-25 | 16.47 | $16.75 | 30900 |
| 2025-11-24 | 16.44 | $16.44 | 13600 |
| 2025-11-21 | 16.43 | $16.35 | 27447 |
| 2025-11-20 | 16.44 | $16.10 | 22700 |
| 2025-11-19 | 16.48 | $16.21 | 18934 |
| 2025-11-18 | 16.51 | $16.24 | 31800 |
| 2025-11-17 | 16.54 | $15.92 | 22903 |
| 2025-11-14 | 16.60 | $16.50 | 17800 |
| 2025-11-13 | 16.61 | $16.57 | 23700 |
| 2025-11-12 | 16.62 | $16.51 | 11920 |
| 2025-11-11 | 16.63 | $16.68 | 5239 |
| 2025-11-10 | 16.62 | $16.59 | 10400 |
| 2025-11-07 | 16.63 | $16.50 | 21200 |
| 2025-11-06 | 16.64 | $16.48 | 15516 |
| 2025-11-05 | 16.66 | $16.57 | 23200 |
| 2025-11-04 | 16.66 | $16.43 | 25636 |
| 2025-11-03 | 16.69 | $16.38 | 18200 |
| 2025-10-31 | 16.72 | $16.23 | 29623 |
| 2025-10-30 | 16.77 | $16.37 | 30637 |
| 2025-10-29 | 16.82 | $16.04 | 14818 |
| 2025-10-28 | 16.90 | $16.44 | 21600 |
| 2025-10-27 | 16.95 | $16.69 | 12900 |
| 2025-10-24 | 16.97 | $16.89 | 20408 |
| 2025-10-23 | 16.98 | $16.76 | 9629 |
| 2025-10-22 | 17.00 | $17.00 | 19900 |
| 2025-10-21 | 17.01 | $17.06 | 10900 |
| 2025-10-20 | 17.00 | $16.87 | 11100 |
| 2025-10-17 | 17.01 | $16.78 | 25900 |
| 2025-10-16 | 17.04 | $16.60 | 27710 |
| 2025-10-15 | 17.08 | $17.01 | 13800 |
| 2025-10-14 | 17.09 | $17.10 | 12723 |
| 2025-10-13 | 17.09 | $16.85 | 17116 |
| 2025-10-10 | 17.12 | $16.68 | 21300 |
| 2025-10-09 | 17.16 | $16.98 | 40900 |
| 2025-10-08 | 17.18 | $17.01 | 17800 |
| 2025-10-07 | 17.20 | $17.00 | 35000 |
| 2025-10-06 | 17.22 | $17.05 | 11742 |
| 2025-10-03 | 17.24 | $16.97 | 17110 |
| 2025-10-02 | 17.27 | $16.92 | 10800 |
| 2025-10-01 | 17.30 | $17.12 | 22900 |
| 2025-09-30 | 17.32 | $17.27 | 11002 |
| 2025-09-29 | 17.33 | $17.33 | 14602 |
| 2025-09-26 | 17.33 | $17.42 | 19245 |
| 2025-09-25 | 17.32 | $17.31 | 11900 |
| 2025-09-24 | 17.32 | $17.30 | 10738 |
| 2025-09-23 | 17.32 | $17.31 | 25331 |
| 2025-09-22 | 17.32 | $17.29 | 21649 |
| 2025-09-19 | 17.32 | $17.59 | 60600 |
| 2025-09-18 | 17.30 | $17.69 | 33100 |
| 2025-09-17 | 17.25 | $17.35 | 27300 |
| 2025-09-16 | 17.24 | $17.20 | 16400 |
| 2025-09-15 | 17.25 | $17.31 | 11700 |
| 2025-09-12 | 17.24 | $17.32 | 14500 |
| 2025-09-11 | 17.23 | $17.56 | 12200 |
| 2025-09-10 | 17.20 | $17.39 | 9417 |
| 2025-09-09 | 17.18 | $17.43 | 11300 |
| 2025-09-08 | 17.15 | $17.41 | 24500 |
| 2025-09-05 | 17.12 | $17.55 | 24101 |
| 2025-09-04 | 17.08 | $17.64 | 11016 |
| 2025-09-03 | 17.02 | $17.35 | 12000 |
| 2025-09-02 | 16.99 | $17.37 | 22500 |
| 2025-08-29 | 16.95 | $17.53 | 17400 |
| 2025-08-28 | 16.88 | $17.52 | 30600 |
| 2025-08-27 | 16.82 | $17.43 | 27042 |
| 2025-08-26 | 16.75 | $17.32 | 23136 |
| 2025-08-25 | 16.69 | $17.23 | 18500 |
| 2025-08-22 | 16.64 | $17.22 | 44400 |
| 2025-08-21 | 16.58 | $16.77 | 15400 |
| 2025-08-20 | 16.56 | $16.94 | 14900 |
| 2025-08-19 | 16.52 | $16.77 | 19032 |
| 2025-08-18 | 16.49 | $16.65 | 18900 |
| 2025-08-15 | 16.47 | $16.55 | 18500 |
| 2025-08-14 | 16.46 | $16.90 | 17129 |
| 2025-08-13 | 16.42 | $17.00 | 33200 |
| 2025-08-12 | 16.36 | $16.78 | 39649 |
| 2025-08-11 | 16.31 | $16.26 | 20932 |
| 2025-08-08 | 16.32 | $15.91 | 11100 |
| 2025-08-07 | 16.36 | $15.74 | 19900 |
| 2025-08-06 | 16.42 | $15.85 | 26736 |
| 2025-08-05 | 16.48 | $15.86 | 54700 |
| 2025-08-04 | 16.55 | $15.91 | 34847 |
| 2025-08-01 | 16.62 | $15.76 | 25804 |
| 2025-07-31 | 16.71 | $16.12 | 29900 |
| 2025-07-30 | 16.77 | $16.38 | 37200 |
| 2025-07-29 | 16.81 | $16.22 | 28500 |
| 2025-07-28 | 16.87 | $16.42 | 23300 |
| 2025-07-25 | 16.92 | $16.46 | 27649 |
| 2025-07-24 | 16.97 | $16.25 | 57500 |
| 2025-07-23 | 17.05 | $17.17 | 27630 |
| 2025-07-22 | 17.03 | $17.16 | 63033 |
| 2025-07-21 | 17.02 | $17.06 | 33000 |
| 2025-07-18 | 17.02 | $16.97 | 50440 |
| 2025-07-17 | 17.02 | $17.22 | 37300 |
| 2025-07-16 | 17.00 | $17.14 | 39011 |
| 2025-07-15 | 16.98 | $16.99 | 30436 |
| 2025-07-14 | 16.98 | $17.33 | 40018 |
| 2025-07-11 | 16.95 | $17.29 | 29702 |
| 2025-07-10 | 16.91 | $17.47 | 32000 |
| 2025-07-09 | 16.85 | $17.49 | 32600 |
| 2025-07-08 | 16.78 | $17.57 | 41700 |
| 2025-07-07 | 16.70 | $17.65 | 63342 |
| 2025-07-03 | 16.60 | $17.50 | 51133 |
| 2025-07-02 | 16.51 | $17.37 | 68109 |
| 2025-07-01 | 16.42 | $17.17 | 51324 |
| 2025-06-30 | 16.34 | $16.67 | 78600 |
| 2025-06-27 | 16.30 | $16.70 | 969505 |
| 2025-06-26 | 16.26 | $16.56 | 58024 |
| 2025-06-25 | 16.23 | $15.92 | 38544 |
| 2025-06-24 | 16.26 | $15.91 | 59529 |
| 2025-06-23 | 16.30 | $15.45 | 87500 |
| 2025-06-20 | 16.39 | $15.31 | 109400 |
| 2025-06-18 | 16.50 | $15.52 | 36330 |
| 2025-06-17 | 16.61 | $15.46 | 37721 |
| 2025-06-16 | 16.73 | $15.85 | 32400 |
| 2025-06-13 | 16.82 | $16.08 | 19300 |
| 2025-06-12 | 16.90 | $16.59 | 20824 |
| 2025-06-11 | 16.93 | $16.78 | 32100 |
| 2025-06-10 | 16.95 | $16.76 | 51006 |
| 2025-06-09 | 16.96 | $16.66 | 23200 |
| 2025-06-06 | 17.00 | $16.66 | 33400 |
| 2025-06-05 | 17.03 | $16.60 | 135200 |
| 2025-06-04 | 17.08 | $16.52 | 36900 |
| 2025-06-03 | 17.14 | $16.75 | 47500 |
| 2025-06-02 | 17.18 | $16.76 | 33545 |
| 2025-05-30 | 17.22 | $16.97 | 15227 |
| 2025-05-29 | 17.25 | $17.00 | 38837 |
| 2025-05-28 | 17.27 | $16.96 | 29122 |
| 2025-05-27 | 17.31 | $16.98 | 32249 |
| 2025-05-23 | 17.34 | $16.75 | 28627 |
| 2025-05-22 | 17.40 | $17.02 | 28800 |
| 2025-05-21 | 17.44 | $17.39 | 40324 |
| 2025-05-20 | 17.45 | $17.52 | 61244 |
| 2025-05-19 | 17.44 | $17.40 | 53011 |
| 2025-05-16 | 17.44 | $17.49 | 36318 |
| 2025-05-15 | 17.44 | $17.74 | 44430 |
| 2025-05-14 | 17.41 | $17.76 | 43400 |
| 2025-05-13 | 17.37 | $17.86 | 58745 |
| 2025-05-12 | 17.32 | $17.53 | 34000 |
| 2025-05-09 | 17.30 | $17.49 | 34600 |
| 2025-05-08 | 17.28 | $17.65 | 39348 |
| 2025-05-07 | 17.24 | $17.73 | 49643 |
| 2025-05-06 | 17.19 | $17.99 | 47800 |
| 2025-05-05 | 17.10 | $18.23 | 95300 |
| 2025-05-02 | 16.98 | $17.96 | 80934 |
| 2025-05-01 | 16.88 | $17.50 | 67700 |
| 2025-04-30 | 16.82 | $17.40 | 54240 |
| 2025-04-29 | 16.75 | $17.40 | 71300 |
| 2025-04-28 | 16.69 | $17.11 | 25100 |
| 2025-04-25 | 16.64 | $17.07 | 24000 |
| 2025-04-24 | 16.60 | $17.29 | 31100 |
| 2025-04-23 | 16.52 | $17.13 | 37817 |
| 2025-04-22 | 16.46 | $17.02 | 79547 |
| 2025-04-21 | 16.40 | $16.64 | 27118 |
| 2025-04-17 | 16.38 | $16.52 | 60126 |
| 2025-04-16 | 16.36 | $16.18 | 37600 |
| 2025-04-15 | 16.38 | $16.19 | 24800 |
| 2025-04-14 | 16.40 | $15.91 | 49030 |
| 2025-04-11 | 16.45 | $15.79 | 46136 |
| 2025-04-10 | 16.52 | $15.98 | 71803 |
| 2025-04-09 | 16.58 | $16.63 | 70100 |
| 2025-04-08 | 16.57 | $15.54 | 41319 |
| 2025-04-07 | 16.68 | $15.79 | 70700 |
| 2025-04-04 | 16.78 | $16.06 | 74000 |
| 2025-04-03 | 16.85 | $16.32 | 42800 |
| 2025-04-02 | 16.91 | $16.86 | 47211 |
| 2025-04-01 | 16.91 | $16.77 | 56000 |
| 2025-03-31 | 16.93 | $16.76 | 34100 |
| 2025-03-28 | 16.94 | $16.70 | 14400 |
| 2025-03-27 | 16.97 | $16.87 | 17400 |
| 2025-03-26 | 16.98 | $16.87 | 17214 |
| 2025-03-25 | 16.99 | $16.95 | 10800 |
| 2025-03-24 | 17.00 | $16.99 | 39311 |
| 2025-03-21 | 17.00 | $16.90 | 38900 |
| 2025-03-20 | 17.01 | $16.95 | 40600 |
| 2025-03-19 | 17.01 | $16.97 | 20817 |
| 2025-03-18 | 17.02 | $16.80 | 41800 |
| 2025-03-17 | 17.04 | $16.83 | 19848 |
| 2025-03-14 | 17.06 | $16.85 | 37200 |
| 2025-03-13 | 17.08 | $16.83 | 25546 |
| 2025-03-12 | 17.11 | $16.88 | 29131 |
| 2025-03-11 | 17.13 | $16.91 | 32500 |
| 2025-03-10 | 17.16 | $17.05 | 35148 |
| 2025-03-07 | 17.17 | $17.33 | 29629 |
| 2025-03-06 | 17.15 | $17.42 | 43325 |
| 2025-03-05 | 17.12 | $17.66 | 30100 |
| 2025-03-04 | 17.07 | $17.74 | 49904 |
| 2025-03-03 | 17.00 | $17.73 | 29900 |
| 2025-02-28 | 16.92 | $17.88 | 24647 |
| 2025-02-27 | 16.82 | $17.83 | 21406 |
| 2025-02-26 | 16.71 | $17.91 | 39800 |
| 2025-02-25 | 16.58 | $17.90 | 25732 |
| 2025-02-24 | 16.45 | $17.98 | 51301 |
| 2025-02-21 | 16.28 | $18.02 | 26525 |
| 2025-02-20 | 16.10 | $18.07 | 27600 |
| 2025-02-19 | 15.89 | $17.99 | 24000 |
| 2025-02-18 | 15.67 | $17.61 | 24925 |
| 2025-02-14 | 15.47 | $16.99 | 17906 |
| 2025-02-13 | 15.31 | $16.15 | 124925 |
| 2025-02-12 | 15.22 | $15.16 | 41820 |
| 2025-02-11 | 15.23 | $15.35 | 22413 |
| 2025-02-10 | 15.21 | $15.20 | 11600 |
| 2025-02-07 | 15.22 | $15.13 | 19100 |
| 2025-02-06 | 15.23 | $15.40 | 31700 |
| 2025-02-05 | 15.21 | $15.36 | 31692 |
| 2025-02-04 | 15.19 | $15.34 | 17800 |
| 2025-02-03 | 15.18 | $15.13 | 16114 |
| 2025-01-31 | 15.18 | $15.40 | 28600 |
| 2025-01-30 | 15.16 | $15.25 | 58600 |
| 2025-01-29 | 15.15 | $15.00 | 17900 |
| 2025-01-28 | 15.16 | $14.99 | 19229 |
| 2025-01-27 | 15.18 | $15.05 | 7400 |
| 2025-01-24 | 15.19 | $15.02 | 10800 |
| 2025-01-23 | 15.21 | $15.08 | 7600 |
| 2025-01-22 | 15.23 | $14.88 | 13500 |
| 2025-01-21 | 15.26 | $15.21 | 25807 |
| 2025-01-17 | 15.27 | $15.25 | 9833 |
| 2025-01-16 | 15.27 | $15.08 | 36723 |
| 2025-01-15 | 15.29 | $15.18 | 13300 |
| 2025-01-14 | 15.30 | $14.70 | 7824 |
| 2025-01-13 | 15.37 | $14.50 | 9500 |
| 2025-01-10 | 15.46 | $14.51 | 20000 |
| 2025-01-08 | 15.56 | $14.85 | 42000 |
| 2025-01-07 | 15.63 | $14.86 | 30000 |
| 2025-01-06 | 15.71 | $15.00 | 39734 |
| 2025-01-03 | 15.79 | $14.90 | 20500 |
| 2025-01-02 | 15.88 | $14.77 | 40340 |
| 2024-12-31 | 16.00 | $15.33 | 11403 |
| 2024-12-30 | 16.07 | $14.97 | 15044 |
| 2024-12-27 | 16.18 | $15.26 | 25800 |
| 2024-12-26 | 16.28 | $15.30 | 20514 |
| 2024-12-24 | 16.39 | $15.27 | 4400 |
| 2024-12-23 | 16.50 | $15.20 | 27700 |
| 2024-12-20 | 16.64 | $15.64 | 13941 |
| 2024-12-19 | 16.75 | $15.66 | 16206 |
| 2024-12-18 | 16.86 | $15.89 | 21817 |
| 2024-12-17 | 16.96 | $16.55 | 23400 |
| 2024-12-16 | 17.00 | $16.69 | 41924 |
| 2024-12-13 | 17.04 | $16.75 | 13411 |
| 2024-12-12 | 17.07 | $16.83 | 15324 |
| 2024-12-11 | 17.09 | $17.13 | 11811 |
| 2024-12-10 | 17.09 | $17.04 | 15010 |
| 2024-12-09 | 17.09 | $16.95 | 12700 |
| 2024-12-06 | 17.11 | $17.31 | 16315 |
| 2024-12-05 | 17.09 | $17.52 | 7300 |
| 2024-12-04 | 17.04 | $17.42 | 5500 |
| 2024-12-03 | 17.00 | $17.37 | 10300 |
| 2024-12-02 | 16.97 | $17.48 | 9300 |
| 2024-11-29 | 16.91 | $17.40 | 4920 |
| 2024-11-27 | 16.86 | $17.42 | 5000 |
| 2024-11-26 | 16.80 | $17.48 | 13400 |
| 2024-11-25 | 16.73 | $17.40 | 33615 |
| 2024-11-22 | 16.66 | $17.06 | 16400 |
| 2024-11-21 | 16.62 | $16.56 | 23200 |
| 2024-11-20 | 16.62 | $16.45 | 25944 |
| 2024-11-19 | 16.64 | $16.50 | 22043 |
| 2024-11-18 | 16.66 | $16.64 | 23323 |
| 2024-11-15 | 16.66 | $16.60 | 16400 |
| 2024-11-14 | 16.66 | $16.85 | 19344 |
| 2024-11-13 | 16.64 | $16.95 | 21328 |
| 2024-11-12 | 16.61 | $17.04 | 20517 |
| 2024-11-11 | 16.57 | $17.02 | 21015 |
| 2024-11-08 | 16.52 | $16.99 | 19800 |
| 2024-11-07 | 16.47 | $16.90 | 22100 |
| 2024-11-06 | 16.42 | $16.90 | 62507 |
| 2024-11-05 | 16.37 | $16.25 | 21500 |
| 2024-11-04 | 16.39 | $16.15 | 29846 |
| 2024-11-01 | 16.41 | $16.29 | 24400 |
| 2024-10-31 | 16.42 | $16.70 | 12400 |
| 2024-10-30 | 16.39 | $16.80 | 3247 |
| 2024-10-29 | 16.35 | $16.86 | 23837 |
| 2024-10-28 | 16.30 | $16.78 | 18623 |
| 2024-10-25 | 16.25 | $16.50 | 15800 |
| 2024-10-24 | 16.22 | $16.63 | 8414 |
| 2024-10-23 | 16.18 | $16.49 | 20200 |
| 2024-10-22 | 16.14 | $16.51 | 23775 |
| 2024-10-21 | 16.11 | $16.41 | 7746 |
| 2024-10-18 | 16.07 | $16.70 | 19100 |
| 2024-10-17 | 16.01 | $16.68 | 64300 |
| 2024-10-16 | 15.94 | $16.69 | 33837 |
| 2024-10-15 | 15.86 | $16.75 | 4134 |
| 2024-10-14 | 15.76 | $16.53 | 17535 |
| 2024-10-11 | 15.68 | $16.34 | 34300 |
| 2024-10-10 | 15.61 | $15.85 | 9700 |
| 2024-10-09 | 15.59 | $15.83 | 10300 |
| 2024-10-08 | 15.56 | $15.84 | 21500 |
| 2024-10-07 | 15.53 | $15.77 | 11900 |
| 2024-10-04 | 15.51 | $15.77 | 2600 |
| 2024-10-03 | 15.48 | $15.64 | 9000 |
| 2024-10-02 | 15.46 | $15.80 | 4720 |
| 2024-10-01 | 15.43 | $15.80 | 1300 |
| 2024-09-30 | 15.39 | $15.79 | 7107 |
| 2024-09-27 | 15.35 | $15.79 | 22800 |
| 2024-09-26 | 15.30 | $15.64 | 7041 |
| 2024-09-25 | 15.27 | $15.64 | 3209 |
| 2024-09-24 | 15.23 | $15.65 | 5303 |
| 2024-09-23 | 15.18 | $15.78 | 2500 |
| 2024-09-20 | 15.12 | $15.85 | 36022 |
| 2024-09-19 | 15.04 | $15.78 | 6000 |
| 2024-09-18 | 14.96 | $15.61 | 5900 |
| 2024-09-17 | 14.89 | $15.61 | 32200 |
| 2024-09-16 | 14.82 | $15.41 | 12507 |
| 2024-09-13 | 14.76 | $15.50 | 8113 |
| 2024-09-12 | 14.68 | $14.94 | 2623 |
| 2024-09-11 | 14.65 | $14.99 | 7705 |
| 2024-09-10 | 14.62 | $14.99 | 7723 |
| 2024-09-09 | 14.58 | $14.99 | 16914 |
| 2024-09-06 | 14.53 | $15.05 | 11100 |
| 2024-09-05 | 14.48 | $15.09 | 9000 |
| 2024-09-04 | 14.41 | $14.99 | 42000 |
| 2024-09-03 | 14.35 | $14.99 | 64204 |
| 2024-08-30 | 14.29 | $15.00 | 25429 |
| 2024-08-29 | 14.21 | $14.90 | 2600 |
| 2024-08-28 | 14.14 | $14.83 | 6126 |
| 2024-08-27 | 14.07 | $14.84 | 3414 |
| 2024-08-26 | 13.99 | $14.85 | 19749 |
| 2024-08-23 | 13.89 | $14.80 | 13932 |
| 2024-08-22 | 13.80 | $13.99 | 4700 |
| 2024-08-21 | 13.78 | $14.00 | 6428 |
| 2024-08-20 | 13.76 | $13.97 | 5748 |
| 2024-08-19 | 13.73 | $14.00 | 6809 |
| 2024-08-16 | 13.71 | $13.94 | 3733 |
| 2024-08-15 | 13.68 | $13.76 | 4700 |
| 2024-08-14 | 13.67 | $13.25 | 5336 |
| 2024-08-13 | 13.72 | $13.34 | 4139 |
| 2024-08-12 | 13.76 | $12.74 | 26600 |
| 2024-08-09 | 13.86 | $13.04 | 25145 |
| 2024-08-08 | 13.95 | $13.65 | 3134 |
| 2024-08-07 | 13.98 | $13.67 | 3617 |
| 2024-08-06 | 14.02 | $13.78 | 1700 |
| 2024-08-05 | 14.04 | $13.69 | 5700 |
| 2024-08-02 | 14.08 | $13.90 | 8030 |
| 2024-08-01 | 14.10 | $14.06 | 11830 |
| 2024-07-31 | 14.10 | $14.57 | 3300 |
| 2024-07-30 | 14.05 | $14.57 | 20900 |
| 2024-07-29 | 14.00 | $14.82 | 14626 |
| 2024-07-26 | 13.91 | $15.00 | 6532 |
| 2024-07-25 | 13.79 | $14.64 | 7017 |
| 2024-07-24 | 13.71 | $14.20 | 13500 |
| 2024-07-23 | 13.65 | $14.15 | 25100 |
| 2024-07-22 | 13.60 | $14.33 | 2500 |
| 2024-07-19 | 13.52 | $14.29 | 5848 |
| 2024-07-18 | 13.44 | $14.28 | 6500 |
| 2024-07-17 | 13.36 | $14.24 | 25900 |
| 2024-07-16 | 13.26 | $14.18 | 11749 |
| 2024-07-15 | 13.17 | $13.85 | 17800 |
| 2024-07-12 | 13.09 | $13.65 | 8000 |
| 2024-07-11 | 13.04 | $13.35 | 24900 |
| 2024-07-10 | 13.00 | $12.95 | 11014 |
| 2024-07-09 | 13.01 | $12.90 | 5900 |
| 2024-07-08 | 13.02 | $12.85 | 3322 |
| 2024-07-05 | 13.04 | $12.90 | 2008 |
| 2024-07-03 | 13.05 | $12.95 | 4605 |
| 2024-07-02 | 13.06 | $13.00 | 13518 |
| 2024-07-01 | 13.07 | $13.09 | 1719 |
| 2024-06-28 | 13.07 | $13.27 | 6124 |
| 2024-06-27 | 13.04 | $13.14 | 2700 |
| 2024-06-26 | 13.03 | $12.83 | 2500 |
| 2024-06-25 | 13.06 | $12.99 | 15147 |
| 2024-06-24 | 13.06 | $13.07 | 4510 |
| 2024-06-21 | 13.06 | $13.00 | 5200 |
| 2024-06-20 | 13.07 | $13.12 | 4034 |
| 2024-06-18 | 13.06 | $12.90 | 8724 |
| 2024-06-17 | 13.08 | $13.06 | 6648 |
| 2024-06-14 | 13.08 | $13.07 | 2913 |
| 2024-06-13 | 13.08 | $13.07 | 4113 |
| 2024-06-12 | 13.08 | $13.15 | 4808 |
| 2024-06-11 | 13.08 | $12.91 | 18400 |
| 2024-06-10 | 13.09 | $13.02 | 2300 |
| 2024-06-07 | 13.10 | $13.06 | 5700 |
| 2024-06-06 | 13.11 | $13.13 | 3400 |
| 2024-06-05 | 13.10 | $13.10 | 8700 |
| 2024-06-04 | 13.10 | $13.15 | 7800 |
| 2024-06-03 | 13.10 | $13.20 | 2000 |
| 2024-05-31 | 13.09 | $13.25 | 5900 |
| 2024-05-30 | 13.07 | $13.25 | 3636 |
| 2024-05-29 | 13.05 | $13.22 | 3220 |
| 2024-05-28 | 13.04 | $13.25 | 13100 |
| 2024-05-24 | 13.01 | $13.17 | 10000 |
| 2024-05-23 | 13.00 | $13.13 | 5500 |
| 2024-05-22 | 12.98 | $13.09 | 7100 |
| 2024-05-21 | 12.97 | $13.08 | 2229 |
| 2024-05-20 | 12.96 | $12.88 | 22518 |
| 2024-05-17 | 12.97 | $13.21 | 5240 |
| 2024-05-16 | 12.94 | $13.09 | 4206 |
| 2024-05-15 | 12.93 | $13.12 | 8400 |
| 2024-05-14 | 12.91 | $13.10 | 1345 |
| 2024-05-13 | 12.89 | $13.00 | 6000 |
| 2024-05-10 | 12.88 | $13.18 | 1805 |
| 2024-05-09 | 12.84 | $13.05 | 2315 |
| 2024-05-08 | 12.82 | $12.99 | 8424 |
| 2024-05-07 | 12.80 | $12.99 | 6700 |
| 2024-05-06 | 12.78 | $13.00 | 11900 |
| 2024-05-03 | 12.76 | $12.97 | 12100 |
| 2024-05-02 | 12.74 | $12.94 | 7923 |
| 2024-05-01 | 12.72 | $12.88 | 1400 |
| 2024-04-30 | 12.70 | $12.80 | 2000 |
| 2024-04-29 | 12.69 | $12.75 | 5908 |
| 2024-04-26 | 12.69 | $12.78 | 17100 |
| 2024-04-25 | 12.68 | $12.86 | 600 |
| 2024-04-24 | 12.66 | $12.86 | 3500 |
| 2024-04-23 | 12.63 | $12.70 | 12400 |
| 2024-04-22 | 12.63 | $12.55 | 8719 |
| 2024-04-19 | 12.64 | $12.49 | 10900 |
| 2024-04-18 | 12.65 | $12.39 | 4100 |
| 2024-04-17 | 12.68 | $12.40 | 8507 |
| 2024-04-16 | 12.71 | $12.46 | 5724 |
| 2024-04-15 | 12.73 | $12.47 | 3800 |
| 2024-04-12 | 12.76 | $12.41 | 10600 |
| 2024-04-11 | 12.80 | $12.62 | 2919 |
| 2024-04-10 | 12.82 | $12.68 | 6328 |
| 2024-04-09 | 12.83 | $12.93 | 4991 |
| 2024-04-08 | 12.82 | $12.73 | 4900 |
| 2024-04-05 | 12.83 | $12.65 | 8500 |
| 2024-04-04 | 12.85 | $12.64 | 13400 |
| 2024-04-03 | 12.87 | $12.67 | 5500 |
| 2024-04-02 | 12.89 | $12.70 | 22212 |
| 2024-04-01 | 12.91 | $12.78 | 6233 |
| 2024-03-28 | 12.93 | $12.84 | 5900 |
| 2024-03-27 | 12.94 | $12.80 | 12400 |
| 2024-03-26 | 12.95 | $12.72 | 11800 |
| 2024-03-25 | 12.98 | $12.89 | 7100 |
| 2024-03-22 | 12.99 | $12.91 | 2341 |
| 2024-03-21 | 12.99 | $12.90 | 6842 |
| 2024-03-20 | 13.00 | $12.85 | 9000 |
| 2024-03-19 | 13.02 | $12.65 | 9031 |
| 2024-03-18 | 13.06 | $12.82 | 7804 |
| 2024-03-15 | 13.08 | $12.82 | 18300 |
| 2024-03-14 | 13.11 | $12.73 | 9147 |
| 2024-03-13 | 13.15 | $12.95 | 14642 |
| 2024-03-12 | 13.17 | $12.81 | 6122 |
| 2024-03-11 | 13.21 | $13.00 | 2702 |
| 2024-03-08 | 13.23 | $13.00 | 10816 |
| 2024-03-07 | 13.26 | $13.18 | 5743 |
| 2024-03-06 | 13.27 | $12.99 | 15136 |
| 2024-03-05 | 13.29 | $13.25 | 16100 |
| 2024-03-04 | 13.30 | $12.99 | 15000 |
| 2024-03-01 | 13.33 | $12.92 | 11846 |
| 2024-02-29 | 13.37 | $13.21 | 8000 |
| 2024-02-28 | 13.39 | $13.00 | 6445 |
| 2024-02-27 | 13.43 | $12.98 | 4812 |
| 2024-02-26 | 13.48 | $13.02 | 6300 |
| 2024-02-23 | 13.53 | $13.10 | 9133 |
| 2024-02-22 | 13.57 | $13.20 | 3315 |
| 2024-02-21 | 13.61 | $13.11 | 7800 |
| 2024-02-20 | 13.67 | $13.20 | 16041 |
| 2024-02-16 | 13.72 | $13.20 | 5600 |
| 2024-02-15 | 13.77 | $13.11 | 14101 |
| 2024-02-14 | 13.84 | $13.00 | 21818 |
| 2024-02-13 | 13.93 | $13.09 | 7635 |
| 2024-02-12 | 14.02 | $13.27 | 13000 |
| 2024-02-09 | 14.10 | $13.07 | 9800 |
| 2024-02-08 | 14.20 | $12.80 | 7500 |
| 2024-02-07 | 14.35 | $12.96 | 13315 |
| 2024-02-06 | 14.50 | $12.99 | 22800 |
| 2024-02-05 | 14.66 | $13.50 | 9000 |
| 2024-02-02 | 14.78 | $13.67 | 10103 |
| 2024-02-01 | 14.90 | $14.24 | 10600 |
| 2024-01-31 | 14.96 | $14.51 | 10135 |
| 2024-01-30 | 15.01 | $14.80 | 7433 |
| 2024-01-29 | 15.03 | $14.90 | 13100 |
| 2024-01-26 | 15.05 | $15.42 | 14220 |
| 2024-01-25 | 15.01 | $15.25 | 7002 |
| 2024-01-24 | 14.98 | $15.14 | 4636 |
| 2024-01-23 | 14.97 | $14.95 | 7834 |
| 2024-01-22 | 14.97 | $15.72 | 8800 |
| 2024-01-19 | 14.89 | $15.52 | 5811 |
| 2024-01-18 | 14.82 | $15.67 | 7000 |
| 2024-01-17 | 14.74 | $14.86 | 11100 |
| 2024-01-16 | 14.72 | $14.58 | 6808 |
| 2024-01-12 | 14.74 | $14.72 | 5900 |
| 2024-01-11 | 14.74 | $14.44 | 9431 |
| 2024-01-10 | 14.77 | $14.61 | 6900 |
| 2024-01-09 | 14.79 | $14.71 | 14801 |
| 2024-01-08 | 14.80 | $15.39 | 20602 |
| 2024-01-05 | 14.73 | $15.60 | 5849 |
| 2024-01-04 | 14.64 | $15.60 | 11600 |
| 2024-01-03 | 14.54 | $15.85 | 38300 |
| 2024-01-02 | 14.40 | $16.10 | 15945 |
| 2023-12-29 | 14.23 | $15.79 | 20441 |
| 2023-12-28 | 14.06 | $15.13 | 11400 |
| 2023-12-27 | 13.95 | $14.86 | 6907 |
| 2023-12-26 | 13.85 | $14.89 | 9223 |
| 2023-12-22 | 13.74 | $14.85 | 6143 |
| 2023-12-21 | 13.63 | $14.85 | 10500 |
| 2023-12-20 | 13.50 | $14.95 | 4400 |
| 2023-12-19 | 13.35 | $14.82 | 3712 |
| 2023-12-18 | 13.19 | $14.60 | 12100 |
| 2023-12-15 | 13.04 | $14.07 | 11616 |
| 2023-12-14 | 12.93 | $14.06 | 22837 |
| 2023-12-13 | 12.82 | $13.65 | 49220 |
| 2023-12-12 | 12.73 | $13.65 | 8544 |
| 2023-12-11 | 12.63 | $13.67 | 14100 |
| 2023-12-08 | 12.52 | $13.78 | 5429 |
| 2023-12-07 | 12.39 | $13.43 | 12416 |
| 2023-12-06 | 12.28 | $13.06 | 54500 |
| 2023-12-05 | 12.20 | $13.00 | 51924 |
| 2023-12-04 | 12.11 | $13.00 | 3200 |
| 2023-12-01 | 12.02 | $12.75 | 8449 |
| 2023-11-30 | 11.94 | $12.41 | 10352 |
| 2023-11-29 | 11.89 | $12.13 | 16100 |
| 2023-11-28 | 11.87 | $11.95 | 8500 |
| 2023-11-27 | 11.86 | $11.98 | 5535 |
| 2023-11-24 | 11.84 | $11.90 | 2100 |
| 2023-11-22 | 11.84 | $11.90 | 4706 |
| 2023-11-21 | 11.83 | $11.92 | 11900 |
| 2023-11-20 | 11.82 | $11.99 | 6337 |
| 2023-11-17 | 11.81 | $12.02 | 11222 |
| 2023-11-16 | 11.78 | $11.99 | 6803 |
| 2023-11-15 | 11.76 | $11.98 | 6947 |
| 2023-11-14 | 11.74 | $11.98 | 19338 |
| 2023-11-13 | 11.71 | $11.54 | 9336 |
| 2023-11-10 | 11.73 | $11.54 | 8200 |
| 2023-11-09 | 11.75 | $11.66 | 600 |
| 2023-11-08 | 11.76 | $11.80 | 3413 |
| 2023-11-07 | 11.76 | $11.82 | 3612 |
| 2023-11-06 | 11.75 | $11.83 | 6538 |
| 2023-11-03 | 11.74 | $11.76 | 6000 |
| 2023-11-02 | 11.74 | $11.67 | 9007 |
| 2023-11-01 | 11.75 | $11.75 | 8300 |
| 2023-10-31 | 11.75 | $11.74 | 1100 |
| 2023-10-30 | 11.75 | $11.69 | 5700 |
| 2023-10-27 | 11.75 | $11.70 | 3949 |
| 2023-10-26 | 11.76 | $11.80 | 500 |
| 2023-10-25 | 11.75 | $11.64 | 3000 |
| 2023-10-24 | 11.76 | $11.60 | 13900 |
| 2023-10-23 | 11.78 | $11.60 | 600 |
| 2023-10-20 | 11.80 | $11.61 | 2800 |
| 2023-10-19 | 11.82 | $11.70 | 10646 |
| 2023-10-18 | 11.83 | $11.70 | 4100 |
| 2023-10-17 | 11.85 | $11.83 | 7500 |
| 2023-10-16 | 11.85 | $11.70 | 4600 |
| 2023-10-13 | 11.87 | $11.64 | 1600 |
| 2023-10-12 | 11.89 | $11.66 | 4400 |
| 2023-10-11 | 11.91 | $11.62 | 1900 |
| 2023-10-10 | 11.95 | $11.64 | 23900 |
| 2023-10-09 | 11.98 | $11.76 | 2713 |
| 2023-10-06 | 12.00 | $11.68 | 5445 |
| 2023-10-05 | 12.03 | $11.71 | 3800 |
| 2023-10-04 | 12.07 | $11.78 | 4234 |
| 2023-10-03 | 12.10 | $11.83 | 3543 |
| 2023-10-02 | 12.13 | $11.84 | 4700 |
| 2023-09-29 | 12.16 | $11.90 | 1220 |
| 2023-09-28 | 12.18 | $11.86 | 1900 |
| 2023-09-27 | 12.22 | $11.81 | 3016 |
| 2023-09-26 | 12.26 | $11.94 | 8400 |
| 2023-09-25 | 12.29 | $11.94 | 24100 |
| 2023-09-22 | 12.33 | $12.04 | 4500 |
| 2023-09-21 | 12.36 | $12.16 | 5000 |
| 2023-09-20 | 12.38 | $11.91 | 1900 |
| 2023-09-19 | 12.43 | $12.10 | 6429 |
| 2023-09-18 | 12.47 | $12.13 | 3100 |
| 2023-09-15 | 12.50 | $12.19 | 4200 |
| 2023-09-14 | 12.54 | $12.20 | 5128 |
| 2023-09-13 | 12.57 | $12.19 | 8000 |
| 2023-09-12 | 12.61 | $12.20 | 8500 |
| 2023-09-11 | 12.66 | $12.25 | 1700 |
| 2023-09-08 | 12.70 | $12.34 | 1048 |
| 2023-09-07 | 12.74 | $12.33 | 6900 |
| 2023-09-06 | 12.78 | $12.30 | 7325 |
| 2023-09-05 | 12.83 | $12.51 | 2712 |
| 2023-09-01 | 12.86 | $12.62 | 5500 |
| 2023-08-31 | 12.89 | $12.64 | 5500 |
| 2023-08-30 | 12.91 | $12.72 | 1111 |
| 2023-08-29 | 12.93 | $12.74 | 3023 |
| 2023-08-28 | 12.96 | $12.69 | 8700 |
| 2023-08-25 | 12.98 | $12.80 | 500 |
| 2023-08-24 | 13.00 | $12.80 | 811 |
| 2023-08-23 | 13.02 | $12.84 | 6800 |
| 2023-08-22 | 13.04 | $12.86 | 1914 |
| 2023-08-21 | 13.06 | $12.94 | 3700 |
| 2023-08-18 | 13.08 | $13.05 | 9013 |
| 2023-08-17 | 13.08 | $12.88 | 533 |
| 2023-08-16 | 13.10 | $12.56 | 3400 |
| 2023-08-15 | 13.16 | $12.79 | 3400 |
| 2023-08-14 | 13.19 | $12.80 | 3716 |
| 2023-08-11 | 13.24 | $12.95 | 6600 |
| 2023-08-10 | 13.27 | $12.83 | 2600 |
| 2023-08-09 | 13.31 | $12.90 | 16742 |
| 2023-08-08 | 13.35 | $13.02 | 8045 |
| 2023-08-07 | 13.39 | $13.20 | 7318 |
| 2023-08-04 | 13.41 | $13.33 | 1228 |
| 2023-08-03 | 13.42 | $13.29 | 18447 |
| 2023-08-02 | 13.43 | $13.48 | 2300 |
| 2023-08-01 | 13.43 | $13.22 | 8200 |
| 2023-07-31 | 13.45 | $13.18 | 2102 |
| 2023-07-28 | 13.48 | $13.34 | 3100 |
| 2023-07-27 | 13.49 | $13.25 | 13217 |
| 2023-07-26 | 13.52 | $13.55 | 6300 |
| 2023-07-25 | 13.51 | $13.76 | 7800 |
| 2023-07-24 | 13.49 | $14.03 | 1828 |
| 2023-07-21 | 13.43 | $13.90 | 4500 |
| 2023-07-20 | 13.38 | $14.14 | 4100 |
| 2023-07-19 | 13.30 | $14.49 | 11604 |
| 2023-07-18 | 13.18 | $13.85 | 5100 |
| 2023-07-17 | 13.11 | $13.20 | 72647 |
| 2023-07-14 | 13.10 | $13.19 | 6727 |
| 2023-07-13 | 13.09 | $13.20 | 1009 |
| 2023-07-12 | 13.07 | $13.20 | 18915 |
| 2023-07-11 | 13.06 | $12.92 | 10700 |
| 2023-07-10 | 13.07 | $12.90 | 13525 |
| 2023-07-07 | 13.09 | $12.89 | 18100 |
| 2023-07-06 | 13.11 | $12.92 | 12400 |
| 2023-07-05 | 13.14 | $13.00 | 38521 |
| 2023-07-03 | 13.15 | $13.29 | 14000 |
| 2023-06-30 | 13.13 | $13.23 | 2900 |
| 2023-06-29 | 13.12 | $13.07 | 1836 |
| 2023-06-28 | 13.13 | $12.93 | 6122 |
| 2023-06-27 | 13.15 | $13.04 | 12600 |
| 2023-06-26 | 13.16 | $12.77 | 1436 |
| 2023-06-23 | 13.20 | $13.07 | 19811 |
| 2023-06-22 | 13.22 | $13.30 | 1708 |
| 2023-06-21 | 13.21 | $13.27 | 16544 |
| 2023-06-20 | 13.20 | $13.53 | 7307 |
| 2023-06-16 | 13.17 | $14.25 | 18100 |
| 2023-06-15 | 13.06 | $13.31 | 2200 |
| 2023-06-14 | 13.03 | $13.17 | 5501 |
| 2023-06-13 | 13.01 | $13.02 | 7000 |
| 2023-06-12 | 13.01 | $13.23 | 7707 |
| 2023-06-09 | 12.99 | $13.22 | 2948 |
| 2023-06-08 | 12.97 | $13.98 | 8145 |
| 2023-06-07 | 12.86 | $13.27 | 12000 |
| 2023-06-06 | 12.82 | $13.18 | 3815 |
| 2023-06-05 | 12.78 | $13.15 | 3700 |
| 2023-06-02 | 12.74 | $13.18 | 6400 |
| 2023-06-01 | 12.69 | $12.74 | 9800 |
| 2023-05-31 | 12.69 | $12.52 | 12200 |
| 2023-05-30 | 12.71 | $12.29 | 4715 |
| 2023-05-26 | 12.75 | $12.14 | 6238 |
| 2023-05-25 | 12.81 | $12.30 | 21727 |
| 2023-05-24 | 12.87 | $13.10 | 17007 |
| 2023-05-23 | 12.84 | $13.19 | 21400 |
| 2023-05-22 | 12.81 | $13.02 | 18200 |
| 2023-05-19 | 12.78 | $13.60 | 10801 |
| 2023-05-18 | 12.70 | $12.80 | 9515 |
| 2023-05-17 | 12.69 | $12.39 | 4400 |
| 2023-05-16 | 12.72 | $11.92 | 7032 |
| 2023-05-15 | 12.80 | $12.00 | 2300 |
| 2023-05-12 | 12.89 | $11.78 | 2140 |
| 2023-05-11 | 13.00 | $11.81 | 4533 |
| 2023-05-10 | 13.13 | $11.87 | 12420 |
| 2023-05-09 | 13.26 | $11.91 | 22105 |
| 2023-05-08 | 13.40 | $12.17 | 19143 |
| 2023-05-05 | 13.53 | $12.42 | 7000 |
| 2023-05-04 | 13.65 | $12.05 | 8610 |
| 2023-05-03 | 13.82 | $12.50 | 6500 |
| 2023-05-02 | 13.96 | $12.75 | 12200 |
| 2023-05-01 | 14.08 | $13.60 | 31304 |
| 2023-04-28 | 14.14 | $14.32 | 11906 |
| 2023-04-27 | 14.12 | $14.15 | 2706 |
| 2023-04-26 | 14.11 | $14.00 | 23305 |
| 2023-04-25 | 14.12 | $13.94 | 1400 |
| 2023-04-24 | 14.14 | $13.72 | 4700 |
| 2023-04-21 | 14.19 | $13.64 | 5900 |
| 2023-04-20 | 14.25 | $13.97 | 1500 |
| 2023-04-19 | 14.27 | $13.80 | 2446 |
| 2023-04-18 | 14.32 | $13.75 | 1200 |
| 2023-04-17 | 14.39 | $13.93 | 1000 |
| 2023-04-14 | 14.43 | $13.75 | 5900 |
| 2023-04-13 | 14.50 | $14.00 | 8209 |
| 2023-04-12 | 14.56 | $14.00 | 26439 |
| 2023-04-11 | 14.62 | $13.57 | 4012 |
| 2023-04-10 | 14.73 | $13.86 | 500 |
| 2023-04-06 | 14.82 | $14.03 | 2540 |
| 2023-04-05 | 14.90 | $14.05 | 7825 |
| 2023-04-04 | 14.99 | $13.85 | 5400 |
| 2023-04-03 | 15.11 | $13.91 | 7000 |
| 2023-03-31 | 15.24 | $14.11 | 8100 |
| 2023-03-30 | 15.36 | $14.35 | 25700 |
| 2023-03-29 | 15.46 | $13.99 | 22306 |
| 2023-03-28 | 15.62 | $14.62 | 7400 |
| 2023-03-27 | 15.72 | $14.81 | 25521 |
| 2023-03-24 | 15.82 | $15.44 | 2736 |
| 2023-03-23 | 15.86 | $15.36 | 2730 |
| 2023-03-22 | 15.91 | $15.37 | 10500 |
| 2023-03-21 | 15.97 | $15.30 | 18600 |
| 2023-03-20 | 16.04 | $15.14 | 5045 |
| 2023-03-17 | 16.13 | $14.70 | 14608 |
| 2023-03-16 | 16.28 | $14.05 | 29610 |
| 2023-03-15 | 16.52 | $13.69 | 24438 |
| 2023-03-14 | 16.81 | $14.30 | 24600 |
| 2023-03-13 | 17.08 | $15.86 | 23041 |
| 2023-03-10 | 17.21 | $17.13 | 7606 |
| 2023-03-09 | 17.22 | $17.08 | 1800 |
| 2023-03-08 | 17.23 | $17.02 | 1329 |
| 2023-03-07 | 17.25 | $17.07 | 5200 |
| 2023-03-06 | 17.27 | $17.30 | 7200 |
| 2023-03-03 | 17.27 | $17.42 | 2743 |
| 2023-03-02 | 17.25 | $17.50 | 3329 |
| 2023-03-01 | 17.23 | $17.51 | 5110 |
| 2023-02-28 | 17.20 | $17.09 | 4332 |
| 2023-02-27 | 17.21 | $17.03 | 2300 |
| 2023-02-24 | 17.22 | $17.08 | 3500 |
| 2023-02-23 | 17.24 | $17.11 | 14012 |
| 2023-02-22 | 17.25 | $17.05 | 1800 |
| 2023-02-21 | 17.28 | $17.30 | 400 |
| 2023-02-17 | 17.27 | $17.30 | 11700 |
| 2023-02-16 | 17.27 | $17.10 | 2516 |
| 2023-02-15 | 17.29 | $17.24 | 7245 |
| 2023-02-14 | 17.29 | $17.29 | 7311 |
| 2023-02-13 | 17.29 | $17.55 | 5800 |
| 2023-02-10 | 17.27 | $18.07 | 14900 |
| 2023-02-09 | 17.18 | $17.60 | 2500 |
| 2023-02-08 | 17.14 | $17.84 | 1400 |
| 2023-02-07 | 17.06 | $18.20 | 11900 |
| 2023-02-06 | 16.94 | $17.74 | 7200 |
| 2023-02-03 | 16.86 | $17.58 | 2548 |
| 2023-02-02 | 16.78 | $16.96 | 29800 |
| 2023-02-01 | 16.76 | $16.60 | 8722 |
| 2023-01-31 | 16.78 | $16.73 | 1628 |
| 2023-01-30 | 16.79 | $17.10 | 5034 |
| 2023-01-27 | 16.75 | $16.95 | 250 |
| 2023-01-26 | 16.73 | $16.95 | 3342 |
| 2023-01-25 | 16.71 | $17.02 | 3500 |
| 2023-01-24 | 16.68 | $17.08 | 26610 |
| 2023-01-23 | 16.64 | $16.38 | 2200 |
| 2023-01-20 | 16.66 | $16.40 | 1500 |
| 2023-01-19 | 16.69 | $16.43 | 2100 |
| 2023-01-18 | 16.72 | $16.41 | 9100 |
| 2023-01-17 | 16.75 | $16.61 | 17516 |
| 2023-01-13 | 16.77 | $16.85 | 6630 |
| 2023-01-12 | 16.76 | $17.23 | 8700 |
| 2023-01-11 | 16.71 | $16.79 | 52500 |
| 2023-01-10 | 16.70 | $17.00 | 4409 |
| 2023-01-09 | 16.67 | $16.61 | 1900 |
| 2023-01-06 | 16.67 | $16.60 | 6540 |
| 2023-01-05 | 16.68 | $16.42 | 3700 |
| 2023-01-04 | 16.71 | $16.32 | 2900 |
| 2023-01-03 | 16.75 | $16.52 | 5526 |
| 2022-12-30 | 16.78 | $16.16 | 31000 |
| 2022-12-29 | 16.84 | $16.25 | 4800 |
| 2022-12-28 | 16.90 | $16.00 | 9327 |
| 2022-12-27 | 17.00 | $16.15 | 5816 |
| 2022-12-23 | 17.09 | $16.17 | 3245 |
| 2022-12-22 | 17.18 | $16.40 | 6700 |
| 2022-12-21 | 17.27 | $16.47 | 31025 |
| 2022-12-20 | 17.35 | $16.48 | 12800 |
| 2022-12-19 | 17.44 | $16.57 | 6000 |
| 2022-12-16 | 17.53 | $16.73 | 5509 |
| 2022-12-15 | 17.62 | $16.31 | 14000 |
| 2022-12-14 | 17.75 | $16.88 | 26236 |
| 2022-12-13 | 17.85 | $16.90 | 15400 |
| 2022-12-12 | 17.95 | $17.11 | 12106 |
| 2022-12-09 | 18.03 | $17.22 | 2000 |
| 2022-12-08 | 18.12 | $17.60 | 2000 |
| 2022-12-07 | 18.17 | $17.64 | 5219 |
| 2022-12-06 | 18.23 | $17.48 | 24000 |
| 2022-12-05 | 18.31 | $17.35 | 10416 |
| 2022-12-02 | 18.41 | $17.64 | 13921 |
| 2022-12-01 | 18.49 | $17.84 | 6714 |
| 2022-11-30 | 18.56 | $17.80 | 13430 |
| 2022-11-29 | 18.64 | $18.14 | 2400 |
| 2022-11-28 | 18.69 | $18.23 | 32047 |
| 2022-11-25 | 18.74 | $18.62 | 540 |
| 2022-11-23 | 18.75 | $18.84 | 4605 |
| 2022-11-22 | 18.74 | $18.46 | 1329 |
| 2022-11-21 | 18.77 | $18.65 | 5400 |
| 2022-11-18 | 18.79 | $18.90 | 4738 |
| 2022-11-17 | 18.77 | $18.55 | 3100 |
| 2022-11-16 | 18.80 | $18.88 | 3000 |
| 2022-11-15 | 18.79 | $18.88 | 4700 |
| 2022-11-14 | 18.78 | $18.80 | 900 |
| 2022-11-11 | 18.78 | $18.60 | 1507 |
| 2022-11-10 | 18.80 | $18.63 | 600 |
| 2022-11-09 | 18.81 | $18.32 | 2500 |
| 2022-11-08 | 18.87 | $18.55 | 23000 |
| 2022-11-07 | 18.90 | $18.41 | 3800 |
| 2022-11-04 | 18.95 | $18.73 | 11116 |
| 2022-11-03 | 18.97 | $18.68 | 3300 |
| 2022-11-02 | 19.00 | $18.77 | 4239 |
| 2022-11-01 | 19.03 | $18.70 | 41600 |
| 2022-10-31 | 19.06 | $18.64 | 4700 |
| 2022-10-28 | 19.11 | $19.09 | 4800 |
| 2022-10-27 | 19.11 | $18.94 | 3600 |
| 2022-10-26 | 19.13 | $19.36 | 1100 |
| 2022-10-25 | 19.10 | $19.23 | 3300 |
| 2022-10-24 | 19.09 | $19.53 | 1100 |
| 2022-10-21 | 19.04 | $19.15 | 4100 |
| 2022-10-20 | 19.03 | $19.31 | 4100 |
| 2022-10-19 | 19.00 | $19.30 | 1900 |
| 2022-10-18 | 18.97 | $19.61 | 2900 |
| 2022-10-17 | 18.91 | $19.34 | 3800 |
| 2022-10-14 | 18.86 | $19.05 | 2245 |
| 2022-10-13 | 18.84 | $18.70 | 4444 |
| 2022-10-12 | 18.86 | $18.67 | 9133 |
| 2022-10-11 | 18.88 | $18.60 | 1518 |
| 2022-10-10 | 18.90 | $18.60 | 1700 |
| 2022-10-07 | 18.94 | $18.64 | 2100 |
| 2022-10-06 | 18.97 | $18.60 | 8149 |
| 2022-10-05 | 19.01 | $18.71 | 3216 |
| 2022-10-04 | 19.04 | $18.83 | 1300 |
| 2022-10-03 | 19.06 | $18.75 | 27227 |
| 2022-09-30 | 19.09 | $19.00 | 8401 |
| 2022-09-29 | 19.10 | $19.30 | 3818 |
| 2022-09-28 | 19.08 | $18.50 | 10929 |
| 2022-09-27 | 19.14 | $18.57 | 5200 |
| 2022-09-26 | 19.20 | $18.69 | 4900 |
| 2022-09-23 | 19.26 | $18.76 | 3807 |
| 2022-09-22 | 19.31 | $18.87 | 13500 |
| 2022-09-21 | 19.36 | $19.25 | 5145 |
| 2022-09-20 | 19.37 | $19.46 | 4100 |
| 2022-09-19 | 19.36 | $19.55 | 2032 |
| 2022-09-16 | 19.34 | $19.74 | 67100 |
| 2022-09-15 | 19.29 | $19.40 | 4243 |
| 2022-09-14 | 19.28 | $19.00 | 11507 |
| 2022-09-13 | 19.31 | $18.99 | 27648 |
| 2022-09-12 | 19.35 | $19.28 | 11646 |
| 2022-09-09 | 19.35 | $19.38 | 2420 |
| 2022-09-08 | 19.35 | $19.35 | 5534 |
| 2022-09-07 | 19.35 | $19.26 | 4200 |
| 2022-09-06 | 19.36 | $19.26 | 8400 |
| 2022-09-02 | 19.37 | $19.38 | 3627 |
| 2022-09-01 | 19.37 | $19.20 | 7246 |
| 2022-08-31 | 19.39 | $19.30 | 5300 |
| 2022-08-30 | 19.40 | $19.30 | 24000 |
| 2022-08-29 | 19.41 | $19.39 | 3430 |
| 2022-08-26 | 19.41 | $19.45 | 3427 |
| 2022-08-25 | 19.40 | $19.44 | 2745 |
| 2022-08-24 | 19.40 | $19.32 | 3400 |
| 2022-08-23 | 19.41 | $19.44 | 3832 |
| 2022-08-22 | 19.40 | $19.42 | 4500 |
| 2022-08-19 | 19.40 | $19.40 | 4500 |
| 2022-08-18 | 19.40 | $19.50 | 1800 |
| 2022-08-17 | 19.39 | $19.30 | 2800 |
| 2022-08-16 | 19.40 | $19.46 | 1422 |
| 2022-08-15 | 19.40 | $19.47 | 422 |
| 2022-08-12 | 19.39 | $19.45 | 6230 |
| 2022-08-11 | 19.38 | $19.20 | 6900 |
| 2022-08-10 | 19.40 | $19.36 | 3744 |
| 2022-08-09 | 19.40 | $19.35 | 2600 |
| 2022-08-08 | 19.41 | $19.50 | 6200 |
| 2022-08-05 | 19.40 | $19.35 | 8922 |
| 2022-08-04 | 19.41 | $19.30 | 15426 |
| 2022-08-03 | 19.42 | $19.46 | 12900 |
| 2022-08-02 | 19.41 | $19.32 | 600 |
| 2022-08-01 | 19.42 | $19.26 | 38300 |
| 2022-07-29 | 19.44 | $19.34 | 6437 |
| 2022-07-28 | 19.45 | $19.28 | 7040 |
| 2022-07-27 | 19.47 | $19.20 | 33600 |
| 2022-07-26 | 19.49 | $19.49 | 5014 |
| 2022-07-25 | 19.49 | $19.60 | 4100 |
| 2022-07-22 | 19.48 | $19.51 | 3000 |
| 2022-07-21 | 19.48 | $19.48 | 7620 |
| 2022-07-20 | 19.48 | $19.47 | 26000 |
| 2022-07-19 | 19.48 | $19.27 | 9512 |
| 2022-07-18 | 19.50 | $19.50 | 3209 |
| 2022-07-15 | 19.50 | $19.14 | 4826 |
| 2022-07-14 | 19.54 | $19.11 | 4200 |
| 2022-07-13 | 19.59 | $19.40 | 17239 |
| 2022-07-12 | 19.61 | $19.50 | 7400 |
| 2022-07-11 | 19.62 | $19.57 | 4133 |
| 2022-07-08 | 19.63 | $19.64 | 4200 |
| 2022-07-07 | 19.62 | $19.65 | 3700 |
| 2022-07-06 | 19.62 | $19.62 | 5335 |
| 2022-07-05 | 19.62 | $19.56 | 8018 |
| 2022-07-01 | 19.63 | $19.62 | 11633 |
| 2022-06-30 | 19.63 | $19.91 | 11015 |
| 2022-06-29 | 19.60 | $19.60 | 5700 |
| 2022-06-28 | 19.60 | $19.60 | 4410 |
| 2022-06-27 | 19.60 | $19.59 | 1446 |
| 2022-06-24 | 19.60 | $19.66 | 3417 |
| 2022-06-23 | 19.59 | $19.73 | 3500 |
| 2022-06-22 | 19.58 | $19.60 | 14900 |
| 2022-06-21 | 19.58 | $19.71 | 13200 |
| 2022-06-17 | 19.56 | $19.66 | 16821 |
| 2022-06-16 | 19.55 | $19.60 | 7600 |
| 2022-06-15 | 19.55 | $19.22 | 12910 |
| 2022-06-14 | 19.58 | $18.90 | 5330 |
| 2022-06-13 | 19.65 | $18.90 | 5826 |
| 2022-06-10 | 19.73 | $19.12 | 7634 |
| 2022-06-09 | 19.80 | $19.40 | 4400 |
| 2022-06-08 | 19.84 | $19.65 | 2406 |
| 2022-06-07 | 19.86 | $19.80 | 6300 |
| 2022-06-06 | 19.86 | $19.97 | 6941 |
| 2022-06-03 | 19.85 | $19.72 | 1835 |
| 2022-06-02 | 19.86 | $19.76 | 3900 |
| 2022-06-01 | 19.88 | $19.66 | 1500 |
| 2022-05-31 | 19.90 | $19.93 | 1513 |
| 2022-05-27 | 19.90 | $19.70 | 3212 |
| 2022-05-26 | 19.92 | $19.62 | 7200 |
| 2022-05-25 | 19.95 | $19.80 | 1900 |
| 2022-05-24 | 19.96 | $19.71 | 5705 |
| 2022-05-23 | 19.99 | $19.36 | 2600 |
| 2022-05-20 | 20.06 | $19.45 | 4900 |
| 2022-05-19 | 20.12 | $19.63 | 5200 |
| 2022-05-18 | 20.17 | $19.58 | 13608 |
| 2022-05-17 | 20.23 | $19.16 | 4319 |
| 2022-05-16 | 20.35 | $19.13 | 10621 |
| 2022-05-13 | 20.47 | $19.51 | 12200 |
| 2022-05-12 | 20.58 | $19.92 | 4500 |
| 2022-05-11 | 20.64 | $20.43 | 1943 |
| 2022-05-10 | 20.67 | $20.51 | 4542 |
| 2022-05-09 | 20.68 | $19.78 | 2928 |
| 2022-05-06 | 20.78 | $19.99 | 15800 |
| 2022-05-05 | 20.86 | $19.32 | 25139 |
| 2022-05-04 | 21.02 | $19.87 | 44434 |
| 2022-05-03 | 21.14 | $19.72 | 17000 |
| 2022-05-02 | 21.29 | $19.90 | 4225 |
| 2022-04-29 | 21.44 | $20.30 | 3906 |
| 2022-04-28 | 21.56 | $20.35 | 8500 |
| 2022-04-27 | 21.69 | $20.77 | 1927 |
| 2022-04-26 | 21.79 | $20.81 | 5202 |
| 2022-04-25 | 21.89 | $21.40 | 9800 |
| 2022-04-22 | 21.94 | $21.65 | 2132 |
| 2022-04-21 | 21.97 | $21.96 | 1400 |
| 2022-04-20 | 21.97 | $21.76 | 3100 |
| 2022-04-19 | 21.99 | $21.80 | 5429 |
| 2022-04-18 | 22.01 | $21.72 | 3413 |
| 2022-04-14 | 22.04 | $21.55 | 3429 |
| 2022-04-13 | 22.10 | $21.62 | 4600 |
| 2022-04-12 | 22.15 | $21.75 | 2000 |
| 2022-04-11 | 22.19 | $21.65 | 9623 |
| 2022-04-08 | 22.25 | $22.11 | 13046 |
| 2022-04-07 | 22.26 | $22.10 | 4700 |
| 2022-04-06 | 22.28 | $22.21 | 4812 |
| 2022-04-05 | 22.28 | $22.29 | 4700 |
| 2022-04-04 | 22.28 | $22.17 | 5400 |
| 2022-04-01 | 22.29 | $22.21 | 5200 |
| 2022-03-31 | 22.30 | $22.33 | 6000 |
| 2022-03-30 | 22.30 | $22.26 | 12400 |
| 2022-03-29 | 22.31 | $22.33 | 6000 |
| 2022-03-28 | 22.30 | $22.19 | 7100 |
| 2022-03-25 | 22.31 | $22.39 | 1800 |
| 2022-03-24 | 22.31 | $22.39 | 3400 |
| 2022-03-23 | 22.30 | $22.20 | 1033 |
| 2022-03-22 | 22.31 | $22.42 | 1509 |
| 2022-03-21 | 22.30 | $22.31 | 8739 |
| 2022-03-18 | 22.30 | $22.35 | 7300 |
| 2022-03-17 | 22.29 | $22.34 | 2239 |
| 2022-03-16 | 22.28 | $22.30 | 14000 |
| 2022-03-15 | 22.28 | $22.35 | 51848 |
| 2022-03-14 | 22.28 | $22.05 | 6838 |
| 2022-03-11 | 22.30 | $22.18 | 3200 |
| 2022-03-10 | 22.31 | $22.24 | 6624 |
| 2022-03-09 | 22.32 | $22.00 | 4100 |
| 2022-03-08 | 22.35 | $22.15 | 4700 |
| 2022-03-07 | 22.37 | $22.00 | 13338 |
| 2022-03-04 | 22.41 | $22.10 | 1628 |
| 2022-03-03 | 22.45 | $22.37 | 2736 |
| 2022-03-02 | 22.45 | $22.31 | 1700 |
| 2022-03-01 | 22.47 | $22.08 | 11721 |
| 2022-02-28 | 22.51 | $22.10 | 4825 |
| 2022-02-25 | 22.55 | $22.15 | 93400 |
| 2022-02-24 | 22.60 | $22.45 | 16026 |
| 2022-02-23 | 22.61 | $22.29 | 27200 |
| 2022-02-22 | 22.65 | $22.27 | 13343 |
| 2022-02-18 | 22.69 | $22.19 | 7600 |
| 2022-02-17 | 22.74 | $22.29 | 103723 |
| 2022-02-16 | 22.78 | $22.70 | 9200 |
| 2022-02-15 | 22.79 | $22.57 | 55000 |
| 2022-02-14 | 22.82 | $22.27 | 5000 |
| 2022-02-11 | 22.87 | $22.50 | 53548 |
| 2022-02-10 | 22.91 | $22.75 | 2238 |
| 2022-02-09 | 22.93 | $22.85 | 22042 |
| 2022-02-08 | 22.94 | $22.78 | 73600 |
| 2022-02-07 | 22.96 | $22.50 | 16300 |
| 2022-02-04 | 23.01 | $22.85 | 5623 |
| 2022-02-03 | 23.02 | $23.10 | 11200 |
| 2022-02-02 | 23.01 | $22.76 | 3400 |
| 2022-02-01 | 23.04 | $22.40 | 16547 |
| 2022-01-31 | 23.11 | $22.80 | 11813 |
| 2022-01-28 | 23.14 | $22.77 | 4133 |
| 2022-01-27 | 23.18 | $22.66 | 4300 |
| 2022-01-26 | 23.23 | $22.85 | 5700 |
| 2022-01-25 | 23.27 | $22.82 | 15721 |
| 2022-01-24 | 23.32 | $23.30 | 10035 |
| 2022-01-21 | 23.32 | $23.47 | 3500 |
| 2022-01-20 | 23.31 | $23.65 | 10200 |
| 2022-01-19 | 23.27 | $23.74 | 4236 |
| 2022-01-18 | 23.22 | $23.50 | 6039 |
| 2022-01-14 | 23.19 | $23.58 | 8047 |
| 2022-01-13 | 23.15 | $24.01 | 21600 |
| 2022-01-12 | 23.06 | $24.00 | 7822 |
| 2022-01-11 | 22.96 | $23.85 | 17800 |
| 2022-01-10 | 22.87 | $23.75 | 23000 |
| 2022-01-07 | 22.78 | $23.00 | 19516 |
| 2022-01-06 | 22.76 | $23.09 | 11100 |
| 2022-01-05 | 22.72 | $23.00 | 25300 |
| 2022-01-04 | 22.69 | $22.99 | 16100 |
| 2022-01-03 | 22.66 | $22.87 | 4705 |
| 2021-12-31 | 22.64 | $22.98 | 4123 |
| 2021-12-30 | 22.60 | $23.06 | 4400 |
| 2021-12-29 | 22.55 | $22.90 | 12800 |
| 2021-12-28 | 22.52 | $22.60 | 4700 |
| 2021-12-27 | 22.51 | $22.74 | 2706 |
| 2021-12-23 | 22.48 | $22.87 | 7800 |
| 2021-12-22 | 22.44 | $22.41 | 4708 |
| 2021-12-21 | 22.45 | $22.26 | 9500 |
| 2021-12-20 | 22.47 | $22.25 | 7500 |
| 2021-12-17 | 22.49 | $22.54 | 26402 |
| 2021-12-16 | 22.48 | $22.49 | 16600 |
| 2021-12-15 | 22.48 | $22.77 | 2910 |
| 2021-12-14 | 22.45 | $22.50 | 7500 |
| 2021-12-13 | 22.45 | $22.52 | 7834 |
| 2021-12-10 | 22.44 | $22.70 | 4322 |
| 2021-12-09 | 22.41 | $22.50 | 3700 |
| 2021-12-08 | 22.40 | $22.31 | 1800 |
| 2021-12-07 | 22.41 | $22.70 | 5625 |
| 2021-12-06 | 22.38 | $22.40 | 9828 |
| 2021-12-03 | 22.38 | $22.20 | 2116 |
| 2021-12-02 | 22.40 | $22.22 | 2133 |
| 2021-12-01 | 22.42 | $22.26 | 4100 |
| 2021-11-30 | 22.43 | $22.00 | 4738 |
| 2021-11-29 | 22.48 | $21.83 | 8500 |
| 2021-11-26 | 22.55 | $22.21 | 6800 |
| 2021-11-24 | 22.58 | $22.47 | 4844 |
| 2021-11-23 | 22.59 | $22.30 | 17400 |
| 2021-11-22 | 22.62 | $22.44 | 4600 |
| 2021-11-19 | 22.64 | $22.31 | 13000 |
| 2021-11-18 | 22.68 | $22.92 | 7300 |
| 2021-11-17 | 22.65 | $22.96 | 5808 |
| 2021-11-16 | 22.62 | $22.90 | 6828 |
| 2021-11-15 | 22.59 | $22.66 | 3239 |
| 2021-11-12 | 22.58 | $22.89 | 4700 |
| 2021-11-11 | 22.55 | $22.65 | 1800 |
| 2021-11-10 | 22.54 | $22.58 | 3829 |
| 2021-11-09 | 22.53 | $22.55 | 2700 |
| 2021-11-08 | 22.53 | $22.95 | 3500 |
| 2021-11-05 | 22.49 | $22.95 | 4900 |
| 2021-11-04 | 22.44 | $22.50 | 5700 |
| 2021-11-03 | 22.43 | $22.80 | 11100 |
| 2021-11-02 | 22.40 | $22.56 | 16000 |
| 2021-11-01 | 22.38 | $22.56 | 5400 |
| 2021-10-29 | 22.36 | $22.50 | 4334 |
| 2021-10-28 | 22.34 | $22.55 | 7700 |
| 2021-10-27 | 22.32 | $22.29 | 6443 |
| 2021-10-26 | 22.33 | $22.90 | 15833 |
| 2021-10-25 | 22.27 | $22.25 | 9700 |
| 2021-10-22 | 22.27 | $22.25 | 4949 |
| 2021-10-21 | 22.27 | $22.25 | 2749 |
| 2021-10-20 | 22.27 | $22.26 | 14700 |
| 2021-10-19 | 22.27 | $22.39 | 2814 |
| 2021-10-18 | 22.26 | $22.40 | 4232 |
| 2021-10-15 | 22.24 | $22.50 | 19320 |
| 2021-10-14 | 22.22 | $22.40 | 5247 |
| 2021-10-13 | 22.20 | $22.26 | 11500 |
| 2021-10-12 | 22.19 | $22.39 | 10400 |
| 2021-10-11 | 22.17 | $22.44 | 4100 |
| 2021-10-08 | 22.14 | $22.35 | 742 |
| 2021-10-07 | 22.12 | $22.27 | 2700 |
| 2021-10-06 | 22.11 | $22.34 | 6300 |
| 2021-10-05 | 22.08 | $22.36 | 3800 |
| 2021-10-04 | 22.05 | $22.12 | 6300 |
| 2021-10-01 | 22.04 | $22.02 | 13600 |
| 2021-09-30 | 22.05 | $22.25 | 4109 |
| 2021-09-29 | 22.03 | $22.10 | 2400 |
| 2021-09-28 | 22.02 | $21.98 | 1800 |
| 2021-09-27 | 22.02 | $22.25 | 5400 |
| 2021-09-24 | 22.00 | $21.90 | 4800 |
| 2021-09-23 | 22.01 | $22.09 | 11900 |
| 2021-09-22 | 22.00 | $21.72 | 20613 |
| 2021-09-21 | 22.03 | $21.62 | 13900 |
| 2021-09-20 | 22.07 | $22.06 | 2039 |
| 2021-09-17 | 22.07 | $21.93 | 16117 |
| 2021-09-16 | 22.09 | $22.04 | 2208 |
| 2021-09-15 | 22.09 | $21.99 | 7400 |
| 2021-09-14 | 22.10 | $21.80 | 2500 |
| 2021-09-13 | 22.14 | $21.85 | 4709 |
| 2021-09-10 | 22.17 | $22.00 | 5542 |
| 2021-09-09 | 22.18 | $22.10 | 4037 |
| 2021-09-08 | 22.19 | $22.18 | 3600 |
| 2021-09-07 | 22.19 | $22.18 | 4644 |
| 2021-09-03 | 22.19 | $22.18 | 4013 |
| 2021-09-02 | 22.20 | $22.12 | 2741 |
| 2021-09-01 | 22.20 | $22.05 | 6124 |
| 2021-08-31 | 22.22 | $22.14 | 7400 |
| 2021-08-30 | 22.23 | $21.82 | 14526 |
| 2021-08-27 | 22.27 | $22.02 | 9735 |
| 2021-08-26 | 22.30 | $22.36 | 8108 |
| 2021-08-25 | 22.29 | $22.28 | 5829 |
| 2021-08-24 | 22.29 | $22.46 | 5300 |
| 2021-08-23 | 22.27 | $22.49 | 5800 |
| 2021-08-20 | 22.25 | $22.55 | 1700 |
| 2021-08-19 | 22.22 | $22.02 | 7800 |
| 2021-08-18 | 22.24 | $21.99 | 7500 |
| 2021-08-17 | 22.27 | $21.93 | 10612 |
| 2021-08-16 | 22.30 | $22.19 | 7100 |
| 2021-08-13 | 22.31 | $22.30 | 5834 |
| 2021-08-12 | 22.32 | $22.23 | 6528 |
| 2021-08-11 | 22.33 | $22.24 | 7400 |
| 2021-08-10 | 22.33 | $21.87 | 7411 |
| 2021-08-09 | 22.38 | $22.18 | 11306 |
| 2021-08-06 | 22.41 | $22.43 | 8047 |
| 2021-08-05 | 22.40 | $21.87 | 7100 |
| 2021-08-04 | 22.46 | $22.16 | 3300 |
| 2021-08-03 | 22.49 | $21.90 | 7321 |
| 2021-08-02 | 22.55 | $22.04 | 6026 |
| 2021-07-30 | 22.61 | $22.20 | 4800 |
| 2021-07-29 | 22.65 | $22.10 | 6649 |
| 2021-07-28 | 22.71 | $22.50 | 3021 |
| 2021-07-27 | 22.73 | $22.50 | 23800 |
| 2021-07-26 | 22.75 | $22.78 | 14100 |
| 2021-07-23 | 22.75 | $22.17 | 2200 |
| 2021-07-22 | 22.81 | $22.44 | 5107 |
| 2021-07-21 | 22.85 | $22.48 | 9322 |
| 2021-07-20 | 22.89 | $22.11 | 20024 |
| 2021-07-19 | 22.97 | $21.90 | 48100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
23.55
2026-07-17
Close Price
$23.23
Vol: 37700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.68
Average
17.46
Maximum
23.58
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.55 | $23.23 | 37700 |
| 2026-07-16 | 23.57 | $23.96 | 37200 |
| 2026-07-15 | 23.53 | $23.68 | 36932 |
| 2026-07-14 | 23.51 | $23.20 | 22936 |
| 2026-07-13 | 23.54 | $23.46 | 35266 |
| 2026-07-10 | 23.54 | $23.35 | 51100 |
| 2026-07-09 | 23.55 | $23.19 | 34717 |
| 2026-07-08 | 23.58 | $23.50 | 54500 |
| 2026-07-07 | 23.58 | $23.56 | 72700 |
| 2026-07-06 | 23.57 | $23.29 | 42442 |
| 2026-07-02 | 23.58 | $23.64 | 72200 |
| 2026-07-01 | 23.55 | $24.43 | 67400 |
| 2026-06-30 | 23.44 | $23.93 | 66800 |
| 2026-06-29 | 23.36 | $23.66 | 161700 |
| 2026-06-26 | 23.30 | $23.88 | 450326 |
| 2026-06-25 | 23.22 | $23.42 | 39000 |
| 2026-06-24 | 23.17 | $23.76 | 126600 |
| 2026-06-23 | 23.08 | $23.75 | 199148 |
| 2026-06-22 | 22.99 | $23.20 | 126000 |
| 2026-06-18 | 22.94 | $22.91 | 107900 |
| 2026-06-17 | 22.92 | $22.84 | 74731 |
| 2026-06-16 | 22.90 | $23.33 | 179400 |
| 2026-06-15 | 22.83 | $23.16 | 85800 |
| 2026-06-12 | 22.76 | $23.59 | 70700 |
| 2026-06-11 | 22.65 | $23.41 | 53100 |
| 2026-06-10 | 22.55 | $23.41 | 73027 |
| 2026-06-09 | 22.44 | $23.29 | 71700 |
| 2026-06-08 | 22.34 | $23.00 | 76215 |
| 2026-06-05 | 22.27 | $23.00 | 102200 |
| 2026-06-04 | 22.19 | $22.68 | 50518 |
| 2026-06-03 | 22.15 | $22.10 | 73000 |
| 2026-06-02 | 22.16 | $22.21 | 56134 |
| 2026-06-01 | 22.17 | $21.85 | 49700 |
| 2026-05-29 | 22.21 | $22.19 | 55015 |
| 2026-05-28 | 22.22 | $22.32 | 51100 |
| 2026-05-27 | 22.22 | $22.34 | 61644 |
| 2026-05-26 | 22.22 | $22.41 | 46519 |
| 2026-05-22 | 22.20 | $22.22 | 34209 |
| 2026-05-21 | 22.21 | $22.20 | 98247 |
| 2026-05-20 | 22.21 | $22.09 | 74306 |
| 2026-05-19 | 22.23 | $21.76 | 48000 |
| 2026-05-18 | 22.27 | $21.75 | 52702 |
| 2026-05-15 | 22.32 | $21.61 | 30629 |
| 2026-05-14 | 22.39 | $22.06 | 31431 |
| 2026-05-13 | 22.41 | $22.13 | 30338 |
| 2026-05-12 | 22.42 | $22.43 | 29133 |
| 2026-05-11 | 22.41 | $22.44 | 31830 |
| 2026-05-08 | 22.39 | $22.88 | 33613 |
| 2026-05-07 | 22.32 | $22.91 | 40000 |
| 2026-05-06 | 22.24 | $22.68 | 57825 |
| 2026-05-05 | 22.19 | $22.55 | 42746 |
| 2026-05-04 | 22.14 | $22.37 | 56419 |
| 2026-05-01 | 22.10 | $22.61 | 77600 |
| 2026-04-30 | 22.04 | $22.12 | 57430 |
| 2026-04-29 | 22.01 | $22.76 | 80644 |
| 2026-04-28 | 21.91 | $22.10 | 49200 |
| 2026-04-27 | 21.87 | $22.01 | 24300 |
| 2026-04-24 | 21.82 | $21.88 | 26900 |
| 2026-04-23 | 21.79 | $21.95 | 32900 |
| 2026-04-22 | 21.74 | $21.77 | 27419 |
| 2026-04-21 | 21.69 | $21.86 | 67943 |
| 2026-04-20 | 21.64 | $22.22 | 31500 |
| 2026-04-17 | 21.54 | $22.21 | 65900 |
| 2026-04-16 | 21.43 | $21.71 | 32300 |
| 2026-04-15 | 21.37 | $21.94 | 34821 |
| 2026-04-14 | 21.28 | $21.97 | 42100 |
| 2026-04-13 | 21.18 | $21.93 | 52741 |
| 2026-04-10 | 21.08 | $21.92 | 34645 |
| 2026-04-09 | 20.98 | $22.26 | 117200 |
| 2026-04-08 | 20.84 | $21.81 | 43100 |
| 2026-04-07 | 20.73 | $21.35 | 64625 |
| 2026-04-06 | 20.68 | $21.35 | 146131 |
| 2026-04-02 | 20.62 | $20.91 | 79329 |
| 2026-04-01 | 20.61 | $20.86 | 186500 |
| 2026-03-31 | 20.60 | $20.58 | 68900 |
| 2026-03-30 | 20.63 | $20.35 | 70611 |
| 2026-03-27 | 20.69 | $20.25 | 85600 |
| 2026-03-26 | 20.77 | $20.50 | 75700 |
| 2026-03-25 | 20.83 | $20.41 | 103900 |
| 2026-03-24 | 20.91 | $20.20 | 226769 |
| 2026-03-23 | 21.02 | $20.88 | 68532 |
| 2026-03-20 | 21.07 | $20.34 | 134712 |
| 2026-03-19 | 21.18 | $20.57 | 103564 |
| 2026-03-18 | 21.28 | $20.41 | 45400 |
| 2026-03-17 | 21.40 | $20.86 | 39308 |
| 2026-03-16 | 21.49 | $20.97 | 20000 |
| 2026-03-13 | 21.57 | $20.79 | 26519 |
| 2026-03-12 | 21.69 | $21.00 | 33100 |
| 2026-03-11 | 21.79 | $21.02 | 26600 |
| 2026-03-10 | 21.89 | $21.42 | 40700 |
| 2026-03-09 | 21.97 | $21.20 | 34139 |
| 2026-03-06 | 22.08 | $21.40 | 56807 |
| 2026-03-05 | 22.18 | $21.51 | 36700 |
| 2026-03-04 | 22.28 | $22.00 | 46019 |
| 2026-03-03 | 22.34 | $21.74 | 33500 |
| 2026-03-02 | 22.42 | $21.86 | 33600 |
| 2026-02-27 | 22.49 | $21.70 | 27617 |
| 2026-02-26 | 22.58 | $22.61 | 44244 |
| 2026-02-25 | 22.57 | $22.50 | 32200 |
| 2026-02-24 | 22.57 | $22.14 | 24300 |
| 2026-02-23 | 22.60 | $22.02 | 35736 |
| 2026-02-20 | 22.63 | $22.51 | 41545 |
| 2026-02-19 | 22.61 | $22.43 | 37835 |
| 2026-02-18 | 22.59 | $22.35 | 42300 |
| 2026-02-17 | 22.56 | $22.60 | 34539 |
| 2026-02-13 | 22.51 | $22.54 | 37100 |
| 2026-02-12 | 22.45 | $22.66 | 31800 |
| 2026-02-11 | 22.36 | $22.86 | 39303 |
| 2026-02-10 | 22.24 | $23.03 | 29347 |
| 2026-02-09 | 22.10 | $23.20 | 40800 |
| 2026-02-06 | 21.92 | $23.45 | 48621 |
| 2026-02-05 | 21.70 | $23.36 | 70736 |
| 2026-02-04 | 21.47 | $23.26 | 117622 |
| 2026-02-03 | 21.24 | $22.96 | 108100 |
| 2026-02-02 | 21.01 | $22.44 | 56739 |
| 2026-01-30 | 20.83 | $21.71 | 49900 |
| 2026-01-29 | 20.70 | $21.51 | 36800 |
| 2026-01-28 | 20.59 | $21.30 | 88700 |
| 2026-01-27 | 20.49 | $21.69 | 81210 |
| 2026-01-26 | 20.34 | $20.60 | 12544 |
| 2026-01-23 | 20.29 | $20.60 | 25149 |
| 2026-01-22 | 20.24 | $20.99 | 32705 |
| 2026-01-21 | 20.15 | $20.86 | 85409 |
| 2026-01-20 | 20.06 | $20.24 | 43544 |
| 2026-01-16 | 20.03 | $20.61 | 28116 |
| 2026-01-15 | 19.96 | $20.75 | 51828 |
| 2026-01-14 | 19.87 | $20.16 | 33918 |
| 2026-01-13 | 19.83 | $19.97 | 64200 |
| 2026-01-12 | 19.81 | $20.13 | 19800 |
| 2026-01-09 | 19.76 | $19.82 | 41400 |
| 2026-01-08 | 19.74 | $20.18 | 31737 |
| 2026-01-07 | 19.68 | $19.52 | 38507 |
| 2026-01-06 | 19.66 | $19.62 | 19815 |
| 2026-01-05 | 19.63 | $19.73 | 21229 |
| 2026-01-02 | 19.58 | $19.57 | 39500 |
| 2025-12-31 | 19.53 | $19.90 | 18915 |
| 2025-12-30 | 19.44 | $19.95 | 36543 |
| 2025-12-29 | 19.32 | $20.04 | 20800 |
| 2025-12-26 | 19.18 | $19.78 | 28100 |
| 2025-12-24 | 19.05 | $19.77 | 14518 |
| 2025-12-23 | 18.90 | $19.64 | 32343 |
| 2025-12-22 | 18.76 | $19.62 | 42100 |
| 2025-12-19 | 18.60 | $19.83 | 76715 |
| 2025-12-18 | 18.40 | $19.92 | 33406 |
| 2025-12-17 | 18.17 | $19.65 | 41721 |
| 2025-12-16 | 17.96 | $19.45 | 28145 |
| 2025-12-15 | 17.74 | $19.26 | 39804 |
| 2025-12-12 | 17.53 | $19.09 | 56426 |
| 2025-12-11 | 17.33 | $18.64 | 43400 |
| 2025-12-10 | 17.16 | $18.60 | 76700 |
| 2025-12-09 | 16.98 | $18.07 | 52306 |
| 2025-12-08 | 16.85 | $17.86 | 24600 |
| 2025-12-05 | 16.73 | $17.78 | 60539 |
| 2025-12-04 | 16.61 | $17.20 | 150115 |
| 2025-12-03 | 16.54 | $17.00 | 37036 |
| 2025-12-02 | 16.49 | $16.69 | 12300 |
| 2025-12-01 | 16.47 | $16.78 | 22144 |
| 2025-11-28 | 16.44 | $16.60 | 6700 |
| 2025-11-26 | 16.42 | $16.61 | 13500 |
| 2025-11-25 | 16.40 | $16.75 | 30900 |
| 2025-11-24 | 16.37 | $16.44 | 13600 |
| 2025-11-21 | 16.36 | $16.35 | 27447 |
| 2025-11-20 | 16.37 | $16.10 | 22700 |
| 2025-11-19 | 16.40 | $16.21 | 18934 |
| 2025-11-18 | 16.43 | $16.24 | 31800 |
| 2025-11-17 | 16.45 | $15.92 | 22903 |
| 2025-11-14 | 16.52 | $16.50 | 17800 |
| 2025-11-13 | 16.53 | $16.57 | 23700 |
| 2025-11-12 | 16.53 | $16.51 | 11920 |
| 2025-11-11 | 16.54 | $16.68 | 5239 |
| 2025-11-10 | 16.53 | $16.59 | 10400 |
| 2025-11-07 | 16.54 | $16.50 | 21200 |
| 2025-11-06 | 16.56 | $16.48 | 15516 |
| 2025-11-05 | 16.58 | $16.57 | 23200 |
| 2025-11-04 | 16.59 | $16.43 | 25636 |
| 2025-11-03 | 16.62 | $16.38 | 18200 |
| 2025-10-31 | 16.66 | $16.23 | 29623 |
| 2025-10-30 | 16.71 | $16.37 | 30637 |
| 2025-10-29 | 16.75 | $16.04 | 14818 |
| 2025-10-28 | 16.84 | $16.44 | 21600 |
| 2025-10-27 | 16.88 | $16.69 | 12900 |
| 2025-10-24 | 16.91 | $16.89 | 20408 |
| 2025-10-23 | 16.92 | $16.76 | 9629 |
| 2025-10-22 | 16.94 | $17.00 | 19900 |
| 2025-10-21 | 16.95 | $17.06 | 10900 |
| 2025-10-20 | 16.94 | $16.87 | 11100 |
| 2025-10-17 | 16.96 | $16.78 | 25900 |
| 2025-10-16 | 16.99 | $16.60 | 27710 |
| 2025-10-15 | 17.05 | $17.01 | 13800 |
| 2025-10-14 | 17.06 | $17.10 | 12723 |
| 2025-10-13 | 17.07 | $16.85 | 17116 |
| 2025-10-10 | 17.10 | $16.68 | 21300 |
| 2025-10-09 | 17.16 | $16.98 | 40900 |
| 2025-10-08 | 17.18 | $17.01 | 17800 |
| 2025-10-07 | 17.21 | $17.00 | 35000 |
| 2025-10-06 | 17.24 | $17.05 | 11742 |
| 2025-10-03 | 17.27 | $16.97 | 17110 |
| 2025-10-02 | 17.30 | $16.92 | 10800 |
| 2025-10-01 | 17.35 | $17.12 | 22900 |
| 2025-09-30 | 17.37 | $17.27 | 11002 |
| 2025-09-29 | 17.39 | $17.33 | 14602 |
| 2025-09-26 | 17.39 | $17.42 | 19245 |
| 2025-09-25 | 17.40 | $17.31 | 11900 |
| 2025-09-24 | 17.41 | $17.30 | 10738 |
| 2025-09-23 | 17.42 | $17.31 | 25331 |
| 2025-09-22 | 17.43 | $17.29 | 21649 |
| 2025-09-19 | 17.44 | $17.59 | 60600 |
| 2025-09-18 | 17.42 | $17.69 | 33100 |
| 2025-09-17 | 17.39 | $17.35 | 27300 |
| 2025-09-16 | 17.38 | $17.20 | 16400 |
| 2025-09-15 | 17.39 | $17.31 | 11700 |
| 2025-09-12 | 17.39 | $17.32 | 14500 |
| 2025-09-11 | 17.38 | $17.56 | 12200 |
| 2025-09-10 | 17.34 | $17.39 | 9417 |
| 2025-09-09 | 17.32 | $17.43 | 11300 |
| 2025-09-08 | 17.29 | $17.41 | 24500 |
| 2025-09-05 | 17.26 | $17.55 | 24101 |
| 2025-09-04 | 17.20 | $17.64 | 11016 |
| 2025-09-03 | 17.12 | $17.35 | 12000 |
| 2025-09-02 | 17.07 | $17.37 | 22500 |
| 2025-08-29 | 17.01 | $17.53 | 17400 |
| 2025-08-28 | 16.92 | $17.52 | 30600 |
| 2025-08-27 | 16.83 | $17.43 | 27042 |
| 2025-08-26 | 16.74 | $17.32 | 23136 |
| 2025-08-25 | 16.65 | $17.23 | 18500 |
| 2025-08-22 | 16.58 | $17.22 | 44400 |
| 2025-08-21 | 16.49 | $16.77 | 15400 |
| 2025-08-20 | 16.45 | $16.94 | 14900 |
| 2025-08-19 | 16.40 | $16.77 | 19032 |
| 2025-08-18 | 16.36 | $16.65 | 18900 |
| 2025-08-15 | 16.33 | $16.55 | 18500 |
| 2025-08-14 | 16.32 | $16.90 | 17129 |
| 2025-08-13 | 16.27 | $17.00 | 33200 |
| 2025-08-12 | 16.22 | $16.78 | 39649 |
| 2025-08-11 | 16.19 | $16.26 | 20932 |
| 2025-08-08 | 16.21 | $15.91 | 11100 |
| 2025-08-07 | 16.27 | $15.74 | 19900 |
| 2025-08-06 | 16.36 | $15.85 | 26736 |
| 2025-08-05 | 16.44 | $15.86 | 54700 |
| 2025-08-04 | 16.54 | $15.91 | 34847 |
| 2025-08-01 | 16.63 | $15.76 | 25804 |
| 2025-07-31 | 16.75 | $16.12 | 29900 |
| 2025-07-30 | 16.84 | $16.38 | 37200 |
| 2025-07-29 | 16.90 | $16.22 | 28500 |
| 2025-07-28 | 16.99 | $16.42 | 23300 |
| 2025-07-25 | 17.06 | $16.46 | 27649 |
| 2025-07-24 | 17.12 | $16.25 | 57500 |
| 2025-07-23 | 17.21 | $17.17 | 27630 |
| 2025-07-22 | 17.19 | $17.16 | 63033 |
| 2025-07-21 | 17.18 | $17.06 | 33000 |
| 2025-07-18 | 17.16 | $16.97 | 50440 |
| 2025-07-17 | 17.14 | $17.22 | 37300 |
| 2025-07-16 | 17.10 | $17.14 | 39011 |
| 2025-07-15 | 17.05 | $16.99 | 30436 |
| 2025-07-14 | 17.02 | $17.33 | 40018 |
| 2025-07-11 | 16.94 | $17.29 | 29702 |
| 2025-07-10 | 16.87 | $17.47 | 32000 |
| 2025-07-09 | 16.78 | $17.49 | 32600 |
| 2025-07-08 | 16.69 | $17.57 | 41700 |
| 2025-07-07 | 16.58 | $17.65 | 63342 |
| 2025-07-03 | 16.46 | $17.50 | 51133 |
| 2025-07-02 | 16.34 | $17.37 | 68109 |
| 2025-07-01 | 16.24 | $17.17 | 51324 |
| 2025-06-30 | 16.16 | $16.67 | 78600 |
| 2025-06-27 | 16.12 | $16.70 | 969505 |
| 2025-06-26 | 16.08 | $16.56 | 58024 |
| 2025-06-25 | 16.06 | $15.92 | 38544 |
| 2025-06-24 | 16.10 | $15.91 | 59529 |
| 2025-06-23 | 16.15 | $15.45 | 87500 |
| 2025-06-20 | 16.25 | $15.31 | 109400 |
| 2025-06-18 | 16.38 | $15.52 | 36330 |
| 2025-06-17 | 16.49 | $15.46 | 37721 |
| 2025-06-16 | 16.62 | $15.85 | 32400 |
| 2025-06-13 | 16.71 | $16.08 | 19300 |
| 2025-06-12 | 16.80 | $16.59 | 20824 |
| 2025-06-11 | 16.84 | $16.78 | 32100 |
| 2025-06-10 | 16.87 | $16.76 | 51006 |
| 2025-06-09 | 16.90 | $16.66 | 23200 |
| 2025-06-06 | 16.95 | $16.66 | 33400 |
| 2025-06-05 | 17.00 | $16.60 | 135200 |
| 2025-06-04 | 17.06 | $16.52 | 36900 |
| 2025-06-03 | 17.14 | $16.75 | 47500 |
| 2025-06-02 | 17.21 | $16.76 | 33545 |
| 2025-05-30 | 17.27 | $16.97 | 15227 |
| 2025-05-29 | 17.32 | $17.00 | 38837 |
| 2025-05-28 | 17.37 | $16.96 | 29122 |
| 2025-05-27 | 17.43 | $16.98 | 32249 |
| 2025-05-23 | 17.48 | $16.75 | 28627 |
| 2025-05-22 | 17.56 | $17.02 | 28800 |
| 2025-05-21 | 17.61 | $17.39 | 40324 |
| 2025-05-20 | 17.63 | $17.52 | 61244 |
| 2025-05-19 | 17.63 | $17.40 | 53011 |
| 2025-05-16 | 17.64 | $17.49 | 36318 |
| 2025-05-15 | 17.64 | $17.74 | 44430 |
| 2025-05-14 | 17.60 | $17.76 | 43400 |
| 2025-05-13 | 17.56 | $17.86 | 58745 |
| 2025-05-12 | 17.49 | $17.53 | 34000 |
| 2025-05-09 | 17.45 | $17.49 | 34600 |
| 2025-05-08 | 17.41 | $17.65 | 39348 |
| 2025-05-07 | 17.35 | $17.73 | 49643 |
| 2025-05-06 | 17.27 | $17.99 | 47800 |
| 2025-05-05 | 17.15 | $18.23 | 95300 |
| 2025-05-02 | 17.00 | $17.96 | 80934 |
| 2025-05-01 | 16.87 | $17.50 | 67700 |
| 2025-04-30 | 16.78 | $17.40 | 54240 |
| 2025-04-29 | 16.69 | $17.40 | 71300 |
| 2025-04-28 | 16.60 | $17.11 | 25100 |
| 2025-04-25 | 16.54 | $17.07 | 24000 |
| 2025-04-24 | 16.48 | $17.29 | 31100 |
| 2025-04-23 | 16.40 | $17.13 | 37817 |
| 2025-04-22 | 16.33 | $17.02 | 79547 |
| 2025-04-21 | 16.27 | $16.64 | 27118 |
| 2025-04-17 | 16.25 | $16.52 | 60126 |
| 2025-04-16 | 16.25 | $16.18 | 37600 |
| 2025-04-15 | 16.28 | $16.19 | 24800 |
| 2025-04-14 | 16.31 | $15.91 | 49030 |
| 2025-04-11 | 16.37 | $15.79 | 46136 |
| 2025-04-10 | 16.45 | $15.98 | 71803 |
| 2025-04-09 | 16.51 | $16.63 | 70100 |
| 2025-04-08 | 16.52 | $15.54 | 41319 |
| 2025-04-07 | 16.63 | $15.79 | 70700 |
| 2025-04-04 | 16.73 | $16.06 | 74000 |
| 2025-04-03 | 16.81 | $16.32 | 42800 |
| 2025-04-02 | 16.86 | $16.86 | 47211 |
| 2025-04-01 | 16.87 | $16.77 | 56000 |
| 2025-03-31 | 16.90 | $16.76 | 34100 |
| 2025-03-28 | 16.93 | $16.70 | 14400 |
| 2025-03-27 | 16.97 | $16.87 | 17400 |
| 2025-03-26 | 16.99 | $16.87 | 17214 |
| 2025-03-25 | 17.03 | $16.95 | 10800 |
| 2025-03-24 | 17.06 | $16.99 | 39311 |
| 2025-03-21 | 17.09 | $16.90 | 38900 |
| 2025-03-20 | 17.13 | $16.95 | 40600 |
| 2025-03-19 | 17.18 | $16.97 | 20817 |
| 2025-03-18 | 17.23 | $16.80 | 41800 |
| 2025-03-17 | 17.30 | $16.83 | 19848 |
| 2025-03-14 | 17.36 | $16.85 | 37200 |
| 2025-03-13 | 17.43 | $16.83 | 25546 |
| 2025-03-12 | 17.48 | $16.88 | 29131 |
| 2025-03-11 | 17.52 | $16.91 | 32500 |
| 2025-03-10 | 17.56 | $17.05 | 35148 |
| 2025-03-07 | 17.57 | $17.33 | 29629 |
| 2025-03-06 | 17.54 | $17.42 | 43325 |
| 2025-03-05 | 17.50 | $17.66 | 30100 |
| 2025-03-04 | 17.42 | $17.74 | 49904 |
| 2025-03-03 | 17.32 | $17.73 | 29900 |
| 2025-02-28 | 17.21 | $17.88 | 24647 |
| 2025-02-27 | 17.07 | $17.83 | 21406 |
| 2025-02-26 | 16.93 | $17.91 | 39800 |
| 2025-02-25 | 16.77 | $17.90 | 25732 |
| 2025-02-24 | 16.59 | $17.98 | 51301 |
| 2025-02-21 | 16.39 | $18.02 | 26525 |
| 2025-02-20 | 16.17 | $18.07 | 27600 |
| 2025-02-19 | 15.93 | $17.99 | 24000 |
| 2025-02-18 | 15.69 | $17.61 | 24925 |
| 2025-02-14 | 15.47 | $16.99 | 17906 |
| 2025-02-13 | 15.30 | $16.15 | 124925 |
| 2025-02-12 | 15.21 | $15.16 | 41820 |
| 2025-02-11 | 15.21 | $15.35 | 22413 |
| 2025-02-10 | 15.18 | $15.20 | 11600 |
| 2025-02-07 | 15.17 | $15.13 | 19100 |
| 2025-02-06 | 15.17 | $15.40 | 31700 |
| 2025-02-05 | 15.13 | $15.36 | 31692 |
| 2025-02-04 | 15.10 | $15.34 | 17800 |
| 2025-02-03 | 15.06 | $15.13 | 16114 |
| 2025-01-31 | 15.05 | $15.40 | 28600 |
| 2025-01-30 | 15.01 | $15.25 | 58600 |
| 2025-01-29 | 14.98 | $15.00 | 17900 |
| 2025-01-28 | 14.98 | $14.99 | 19229 |
| 2025-01-27 | 14.98 | $15.05 | 7400 |
| 2025-01-24 | 14.97 | $15.02 | 10800 |
| 2025-01-23 | 14.97 | $15.08 | 7600 |
| 2025-01-22 | 14.97 | $14.88 | 13500 |
| 2025-01-21 | 14.98 | $15.21 | 25807 |
| 2025-01-17 | 14.97 | $15.25 | 9833 |
| 2025-01-16 | 14.97 | $15.08 | 36723 |
| 2025-01-15 | 14.98 | $15.18 | 13300 |
| 2025-01-14 | 15.00 | $14.70 | 7824 |
| 2025-01-13 | 15.07 | $14.50 | 9500 |
| 2025-01-10 | 15.17 | $14.51 | 20000 |
| 2025-01-08 | 15.28 | $14.85 | 42000 |
| 2025-01-07 | 15.37 | $14.86 | 30000 |
| 2025-01-06 | 15.47 | $15.00 | 39734 |
| 2025-01-03 | 15.57 | $14.90 | 20500 |
| 2025-01-02 | 15.69 | $14.77 | 40340 |
| 2024-12-31 | 15.84 | $15.33 | 11403 |
| 2024-12-30 | 15.94 | $14.97 | 15044 |
| 2024-12-27 | 16.09 | $15.26 | 25800 |
| 2024-12-26 | 16.22 | $15.30 | 20514 |
| 2024-12-24 | 16.36 | $15.27 | 4400 |
| 2024-12-23 | 16.51 | $15.20 | 27700 |
| 2024-12-20 | 16.68 | $15.64 | 13941 |
| 2024-12-19 | 16.81 | $15.66 | 16206 |
| 2024-12-18 | 16.94 | $15.89 | 21817 |
| 2024-12-17 | 17.05 | $16.55 | 23400 |
| 2024-12-16 | 17.10 | $16.69 | 41924 |
| 2024-12-13 | 17.14 | $16.75 | 13411 |
| 2024-12-12 | 17.17 | $16.83 | 15324 |
| 2024-12-11 | 17.19 | $17.13 | 11811 |
| 2024-12-10 | 17.19 | $17.04 | 15010 |
| 2024-12-09 | 17.19 | $16.95 | 12700 |
| 2024-12-06 | 17.20 | $17.31 | 16315 |
| 2024-12-05 | 17.18 | $17.52 | 7300 |
| 2024-12-04 | 17.13 | $17.42 | 5500 |
| 2024-12-03 | 17.09 | $17.37 | 10300 |
| 2024-12-02 | 17.04 | $17.48 | 9300 |
| 2024-11-29 | 16.98 | $17.40 | 4920 |
| 2024-11-27 | 16.92 | $17.42 | 5000 |
| 2024-11-26 | 16.86 | $17.48 | 13400 |
| 2024-11-25 | 16.79 | $17.40 | 33615 |
| 2024-11-22 | 16.73 | $17.06 | 16400 |
| 2024-11-21 | 16.69 | $16.56 | 23200 |
| 2024-11-20 | 16.70 | $16.45 | 25944 |
| 2024-11-19 | 16.73 | $16.50 | 22043 |
| 2024-11-18 | 16.75 | $16.64 | 23323 |
| 2024-11-15 | 16.75 | $16.60 | 16400 |
| 2024-11-14 | 16.76 | $16.85 | 19344 |
| 2024-11-13 | 16.74 | $16.95 | 21328 |
| 2024-11-12 | 16.71 | $17.04 | 20517 |
| 2024-11-11 | 16.68 | $17.02 | 21015 |
| 2024-11-08 | 16.64 | $16.99 | 19800 |
| 2024-11-07 | 16.60 | $16.90 | 22100 |
| 2024-11-06 | 16.57 | $16.90 | 62507 |
| 2024-11-05 | 16.53 | $16.25 | 21500 |
| 2024-11-04 | 16.55 | $16.15 | 29846 |
| 2024-11-01 | 16.58 | $16.29 | 24400 |
| 2024-10-31 | 16.59 | $16.70 | 12400 |
| 2024-10-30 | 16.56 | $16.80 | 3247 |
| 2024-10-29 | 16.51 | $16.86 | 23837 |
| 2024-10-28 | 16.45 | $16.78 | 18623 |
| 2024-10-25 | 16.40 | $16.50 | 15800 |
| 2024-10-24 | 16.37 | $16.63 | 8414 |
| 2024-10-23 | 16.32 | $16.49 | 20200 |
| 2024-10-22 | 16.28 | $16.51 | 23775 |
| 2024-10-21 | 16.24 | $16.41 | 7746 |
| 2024-10-18 | 16.20 | $16.70 | 19100 |
| 2024-10-17 | 16.13 | $16.68 | 64300 |
| 2024-10-16 | 16.06 | $16.69 | 33837 |
| 2024-10-15 | 15.98 | $16.75 | 4134 |
| 2024-10-14 | 15.90 | $16.53 | 17535 |
| 2024-10-11 | 15.82 | $16.34 | 34300 |
| 2024-10-10 | 15.76 | $15.85 | 9700 |
| 2024-10-09 | 15.75 | $15.83 | 10300 |
| 2024-10-08 | 15.73 | $15.84 | 21500 |
| 2024-10-07 | 15.70 | $15.77 | 11900 |
| 2024-10-04 | 15.68 | $15.77 | 2600 |
| 2024-10-03 | 15.66 | $15.64 | 9000 |
| 2024-10-02 | 15.64 | $15.80 | 4720 |
| 2024-10-01 | 15.61 | $15.80 | 1300 |
| 2024-09-30 | 15.57 | $15.79 | 7107 |
| 2024-09-27 | 15.53 | $15.79 | 22800 |
| 2024-09-26 | 15.49 | $15.64 | 7041 |
| 2024-09-25 | 15.45 | $15.64 | 3209 |
| 2024-09-24 | 15.41 | $15.65 | 5303 |
| 2024-09-23 | 15.37 | $15.78 | 2500 |
| 2024-09-20 | 15.31 | $15.85 | 36022 |
| 2024-09-19 | 15.23 | $15.78 | 6000 |
| 2024-09-18 | 15.16 | $15.61 | 5900 |
| 2024-09-17 | 15.09 | $15.61 | 32200 |
| 2024-09-16 | 15.01 | $15.41 | 12507 |
| 2024-09-13 | 14.95 | $15.50 | 8113 |
| 2024-09-12 | 14.87 | $14.94 | 2623 |
| 2024-09-11 | 14.83 | $14.99 | 7705 |
| 2024-09-10 | 14.78 | $14.99 | 7723 |
| 2024-09-09 | 14.72 | $14.99 | 16914 |
| 2024-09-06 | 14.65 | $15.05 | 11100 |
| 2024-09-05 | 14.57 | $15.09 | 9000 |
| 2024-09-04 | 14.48 | $14.99 | 42000 |
| 2024-09-03 | 14.39 | $14.99 | 64204 |
| 2024-08-30 | 14.30 | $15.00 | 25429 |
| 2024-08-29 | 14.20 | $14.90 | 2600 |
| 2024-08-28 | 14.10 | $14.83 | 6126 |
| 2024-08-27 | 14.01 | $14.84 | 3414 |
| 2024-08-26 | 13.92 | $14.85 | 19749 |
| 2024-08-23 | 13.83 | $14.80 | 13932 |
| 2024-08-22 | 13.74 | $13.99 | 4700 |
| 2024-08-21 | 13.74 | $14.00 | 6428 |
| 2024-08-20 | 13.73 | $13.97 | 5748 |
| 2024-08-19 | 13.73 | $14.00 | 6809 |
| 2024-08-16 | 13.72 | $13.94 | 3733 |
| 2024-08-15 | 13.72 | $13.76 | 4700 |
| 2024-08-14 | 13.75 | $13.25 | 5336 |
| 2024-08-13 | 13.82 | $13.34 | 4139 |
| 2024-08-12 | 13.89 | $12.74 | 26600 |
| 2024-08-09 | 14.03 | $13.04 | 25145 |
| 2024-08-08 | 14.14 | $13.65 | 3134 |
| 2024-08-07 | 14.19 | $13.67 | 3617 |
| 2024-08-06 | 14.23 | $13.78 | 1700 |
| 2024-08-05 | 14.26 | $13.69 | 5700 |
| 2024-08-02 | 14.29 | $13.90 | 8030 |
| 2024-08-01 | 14.30 | $14.06 | 11830 |
| 2024-07-31 | 14.29 | $14.57 | 3300 |
| 2024-07-30 | 14.22 | $14.57 | 20900 |
| 2024-07-29 | 14.14 | $14.82 | 14626 |
| 2024-07-26 | 14.04 | $15.00 | 6532 |
| 2024-07-25 | 13.91 | $14.64 | 7017 |
| 2024-07-24 | 13.80 | $14.20 | 13500 |
| 2024-07-23 | 13.73 | $14.15 | 25100 |
| 2024-07-22 | 13.66 | $14.33 | 2500 |
| 2024-07-19 | 13.56 | $14.29 | 5848 |
| 2024-07-18 | 13.47 | $14.28 | 6500 |
| 2024-07-17 | 13.36 | $14.24 | 25900 |
| 2024-07-16 | 13.26 | $14.18 | 11749 |
| 2024-07-15 | 13.16 | $13.85 | 17800 |
| 2024-07-12 | 13.08 | $13.65 | 8000 |
| 2024-07-11 | 13.02 | $13.35 | 24900 |
| 2024-07-10 | 12.99 | $12.95 | 11014 |
| 2024-07-09 | 13.00 | $12.90 | 5900 |
| 2024-07-08 | 13.01 | $12.85 | 3322 |
| 2024-07-05 | 13.03 | $12.90 | 2008 |
| 2024-07-03 | 13.04 | $12.95 | 4605 |
| 2024-07-02 | 13.05 | $13.00 | 13518 |
| 2024-07-01 | 13.06 | $13.09 | 1719 |
| 2024-06-28 | 13.06 | $13.27 | 6124 |
| 2024-06-27 | 13.04 | $13.14 | 2700 |
| 2024-06-26 | 13.03 | $12.83 | 2500 |
| 2024-06-25 | 13.06 | $12.99 | 15147 |
| 2024-06-24 | 13.07 | $13.07 | 4510 |
| 2024-06-21 | 13.07 | $13.00 | 5200 |
| 2024-06-20 | 13.08 | $13.12 | 4034 |
| 2024-06-18 | 13.08 | $12.90 | 8724 |
| 2024-06-17 | 13.10 | $13.06 | 6648 |
| 2024-06-14 | 13.11 | $13.07 | 2913 |
| 2024-06-13 | 13.11 | $13.07 | 4113 |
| 2024-06-12 | 13.12 | $13.15 | 4808 |
| 2024-06-11 | 13.12 | $12.91 | 18400 |
| 2024-06-10 | 13.14 | $13.02 | 2300 |
| 2024-06-07 | 13.15 | $13.06 | 5700 |
| 2024-06-06 | 13.15 | $13.13 | 3400 |
| 2024-06-05 | 13.15 | $13.10 | 8700 |
| 2024-06-04 | 13.16 | $13.15 | 7800 |
| 2024-06-03 | 13.15 | $13.20 | 2000 |
| 2024-05-31 | 13.14 | $13.25 | 5900 |
| 2024-05-30 | 13.13 | $13.25 | 3636 |
| 2024-05-29 | 13.11 | $13.22 | 3220 |
| 2024-05-28 | 13.09 | $13.25 | 13100 |
| 2024-05-24 | 13.07 | $13.17 | 10000 |
| 2024-05-23 | 13.05 | $13.13 | 5500 |
| 2024-05-22 | 13.04 | $13.09 | 7100 |
| 2024-05-21 | 13.03 | $13.08 | 2229 |
| 2024-05-20 | 13.02 | $12.88 | 22518 |
| 2024-05-17 | 13.02 | $13.21 | 5240 |
| 2024-05-16 | 13.00 | $13.09 | 4206 |
| 2024-05-15 | 12.97 | $13.12 | 8400 |
| 2024-05-14 | 12.95 | $13.10 | 1345 |
| 2024-05-13 | 12.92 | $13.00 | 6000 |
| 2024-05-10 | 12.90 | $13.18 | 1805 |
| 2024-05-09 | 12.86 | $13.05 | 2315 |
| 2024-05-08 | 12.82 | $12.99 | 8424 |
| 2024-05-07 | 12.80 | $12.99 | 6700 |
| 2024-05-06 | 12.77 | $13.00 | 11900 |
| 2024-05-03 | 12.74 | $12.97 | 12100 |
| 2024-05-02 | 12.71 | $12.94 | 7923 |
| 2024-05-01 | 12.68 | $12.88 | 1400 |
| 2024-04-30 | 12.66 | $12.80 | 2000 |
| 2024-04-29 | 12.64 | $12.75 | 5908 |
| 2024-04-26 | 12.63 | $12.78 | 17100 |
| 2024-04-25 | 12.62 | $12.86 | 600 |
| 2024-04-24 | 12.60 | $12.86 | 3500 |
| 2024-04-23 | 12.58 | $12.70 | 12400 |
| 2024-04-22 | 12.57 | $12.55 | 8719 |
| 2024-04-19 | 12.58 | $12.49 | 10900 |
| 2024-04-18 | 12.60 | $12.39 | 4100 |
| 2024-04-17 | 12.63 | $12.40 | 8507 |
| 2024-04-16 | 12.66 | $12.46 | 5724 |
| 2024-04-15 | 12.69 | $12.47 | 3800 |
| 2024-04-12 | 12.71 | $12.41 | 10600 |
| 2024-04-11 | 12.75 | $12.62 | 2919 |
| 2024-04-10 | 12.76 | $12.68 | 6328 |
| 2024-04-09 | 12.77 | $12.93 | 4991 |
| 2024-04-08 | 12.76 | $12.73 | 4900 |
| 2024-04-05 | 12.77 | $12.65 | 8500 |
| 2024-04-04 | 12.78 | $12.64 | 13400 |
| 2024-04-03 | 12.80 | $12.67 | 5500 |
| 2024-04-02 | 12.82 | $12.70 | 22212 |
| 2024-04-01 | 12.84 | $12.78 | 6233 |
| 2024-03-28 | 12.85 | $12.84 | 5900 |
| 2024-03-27 | 12.86 | $12.80 | 12400 |
| 2024-03-26 | 12.87 | $12.72 | 11800 |
| 2024-03-25 | 12.89 | $12.89 | 7100 |
| 2024-03-22 | 12.90 | $12.91 | 2341 |
| 2024-03-21 | 12.90 | $12.90 | 6842 |
| 2024-03-20 | 12.91 | $12.85 | 9000 |
| 2024-03-19 | 12.92 | $12.65 | 9031 |
| 2024-03-18 | 12.96 | $12.82 | 7804 |
| 2024-03-15 | 12.98 | $12.82 | 18300 |
| 2024-03-14 | 13.00 | $12.73 | 9147 |
| 2024-03-13 | 13.03 | $12.95 | 14642 |
| 2024-03-12 | 13.04 | $12.81 | 6122 |
| 2024-03-11 | 13.07 | $13.00 | 2702 |
| 2024-03-08 | 13.08 | $13.00 | 10816 |
| 2024-03-07 | 13.09 | $13.18 | 5743 |
| 2024-03-06 | 13.08 | $12.99 | 15136 |
| 2024-03-05 | 13.09 | $13.25 | 16100 |
| 2024-03-04 | 13.07 | $12.99 | 15000 |
| 2024-03-01 | 13.08 | $12.92 | 11846 |
| 2024-02-29 | 13.11 | $13.21 | 8000 |
| 2024-02-28 | 13.11 | $13.00 | 6445 |
| 2024-02-27 | 13.14 | $12.98 | 4812 |
| 2024-02-26 | 13.19 | $13.02 | 6300 |
| 2024-02-23 | 13.24 | $13.10 | 9133 |
| 2024-02-22 | 13.29 | $13.20 | 3315 |
| 2024-02-21 | 13.35 | $13.11 | 7800 |
| 2024-02-20 | 13.42 | $13.20 | 16041 |
| 2024-02-16 | 13.49 | $13.20 | 5600 |
| 2024-02-15 | 13.58 | $13.11 | 14101 |
| 2024-02-14 | 13.68 | $13.00 | 21818 |
| 2024-02-13 | 13.81 | $13.09 | 7635 |
| 2024-02-12 | 13.93 | $13.27 | 13000 |
| 2024-02-09 | 14.05 | $13.07 | 9800 |
| 2024-02-08 | 14.18 | $12.80 | 7500 |
| 2024-02-07 | 14.36 | $12.96 | 13315 |
| 2024-02-06 | 14.52 | $12.99 | 22800 |
| 2024-02-05 | 14.70 | $13.50 | 9000 |
| 2024-02-02 | 14.84 | $13.67 | 10103 |
| 2024-02-01 | 14.97 | $14.24 | 10600 |
| 2024-01-31 | 15.05 | $14.51 | 10135 |
| 2024-01-30 | 15.11 | $14.80 | 7433 |
| 2024-01-29 | 15.16 | $14.90 | 13100 |
| 2024-01-26 | 15.19 | $15.42 | 14220 |
| 2024-01-25 | 15.17 | $15.25 | 7002 |
| 2024-01-24 | 15.17 | $15.14 | 4636 |
| 2024-01-23 | 15.17 | $14.95 | 7834 |
| 2024-01-22 | 15.19 | $15.72 | 8800 |
| 2024-01-19 | 15.14 | $15.52 | 5811 |
| 2024-01-18 | 15.10 | $15.67 | 7000 |
| 2024-01-17 | 15.04 | $14.86 | 11100 |
| 2024-01-16 | 15.06 | $14.58 | 6808 |
| 2024-01-12 | 15.10 | $14.72 | 5900 |
| 2024-01-11 | 15.12 | $14.44 | 9431 |
| 2024-01-10 | 15.16 | $14.61 | 6900 |
| 2024-01-09 | 15.19 | $14.71 | 14801 |
| 2024-01-08 | 15.20 | $15.39 | 20602 |
| 2024-01-05 | 15.13 | $15.60 | 5849 |
| 2024-01-04 | 15.03 | $15.60 | 11600 |
| 2024-01-03 | 14.93 | $15.85 | 38300 |
| 2024-01-02 | 14.78 | $16.10 | 15945 |
| 2023-12-29 | 14.59 | $15.79 | 20441 |
| 2023-12-28 | 14.42 | $15.13 | 11400 |
| 2023-12-27 | 14.29 | $14.86 | 6907 |
| 2023-12-26 | 14.18 | $14.89 | 9223 |
| 2023-12-22 | 14.05 | $14.85 | 6143 |
| 2023-12-21 | 13.91 | $14.85 | 10500 |
| 2023-12-20 | 13.76 | $14.95 | 4400 |
| 2023-12-19 | 13.58 | $14.82 | 3712 |
| 2023-12-18 | 13.40 | $14.60 | 12100 |
| 2023-12-15 | 13.23 | $14.07 | 11616 |
| 2023-12-14 | 13.10 | $14.06 | 22837 |
| 2023-12-13 | 12.97 | $13.65 | 49220 |
| 2023-12-12 | 12.86 | $13.65 | 8544 |
| 2023-12-11 | 12.74 | $13.67 | 14100 |
| 2023-12-08 | 12.61 | $13.78 | 5429 |
| 2023-12-07 | 12.46 | $13.43 | 12416 |
| 2023-12-06 | 12.34 | $13.06 | 54500 |
| 2023-12-05 | 12.24 | $13.00 | 51924 |
| 2023-12-04 | 12.15 | $13.00 | 3200 |
| 2023-12-01 | 12.05 | $12.75 | 8449 |
| 2023-11-30 | 11.97 | $12.41 | 10352 |
| 2023-11-29 | 11.91 | $12.13 | 16100 |
| 2023-11-28 | 11.89 | $11.95 | 8500 |
| 2023-11-27 | 11.87 | $11.98 | 5535 |
| 2023-11-24 | 11.86 | $11.90 | 2100 |
| 2023-11-22 | 11.85 | $11.90 | 4706 |
| 2023-11-21 | 11.84 | $11.92 | 11900 |
| 2023-11-20 | 11.82 | $11.99 | 6337 |
| 2023-11-17 | 11.80 | $12.02 | 11222 |
| 2023-11-16 | 11.77 | $11.99 | 6803 |
| 2023-11-15 | 11.75 | $11.98 | 6947 |
| 2023-11-14 | 11.72 | $11.98 | 19338 |
| 2023-11-13 | 11.70 | $11.54 | 9336 |
| 2023-11-10 | 11.71 | $11.54 | 8200 |
| 2023-11-09 | 11.73 | $11.66 | 600 |
| 2023-11-08 | 11.73 | $11.80 | 3413 |
| 2023-11-07 | 11.72 | $11.82 | 3612 |
| 2023-11-06 | 11.71 | $11.83 | 6538 |
| 2023-11-03 | 11.70 | $11.76 | 6000 |
| 2023-11-02 | 11.69 | $11.67 | 9007 |
| 2023-11-01 | 11.69 | $11.75 | 8300 |
| 2023-10-31 | 11.69 | $11.74 | 1100 |
| 2023-10-30 | 11.68 | $11.69 | 5700 |
| 2023-10-27 | 11.68 | $11.70 | 3949 |
| 2023-10-26 | 11.69 | $11.80 | 500 |
| 2023-10-25 | 11.68 | $11.64 | 3000 |
| 2023-10-24 | 11.69 | $11.60 | 13900 |
| 2023-10-23 | 11.70 | $11.60 | 600 |
| 2023-10-20 | 11.71 | $11.61 | 2800 |
| 2023-10-19 | 11.73 | $11.70 | 10646 |
| 2023-10-18 | 11.74 | $11.70 | 4100 |
| 2023-10-17 | 11.75 | $11.83 | 7500 |
| 2023-10-16 | 11.75 | $11.70 | 4600 |
| 2023-10-13 | 11.76 | $11.64 | 1600 |
| 2023-10-12 | 11.79 | $11.66 | 4400 |
| 2023-10-11 | 11.81 | $11.62 | 1900 |
| 2023-10-10 | 11.84 | $11.64 | 23900 |
| 2023-10-09 | 11.87 | $11.76 | 2713 |
| 2023-10-06 | 11.89 | $11.68 | 5445 |
| 2023-10-05 | 11.92 | $11.71 | 3800 |
| 2023-10-04 | 11.95 | $11.78 | 4234 |
| 2023-10-03 | 11.98 | $11.83 | 3543 |
| 2023-10-02 | 12.01 | $11.84 | 4700 |
| 2023-09-29 | 12.04 | $11.90 | 1220 |
| 2023-09-28 | 12.06 | $11.86 | 1900 |
| 2023-09-27 | 12.10 | $11.81 | 3016 |
| 2023-09-26 | 12.14 | $11.94 | 8400 |
| 2023-09-25 | 12.18 | $11.94 | 24100 |
| 2023-09-22 | 12.22 | $12.04 | 4500 |
| 2023-09-21 | 12.25 | $12.16 | 5000 |
| 2023-09-20 | 12.28 | $11.91 | 1900 |
| 2023-09-19 | 12.33 | $12.10 | 6429 |
| 2023-09-18 | 12.37 | $12.13 | 3100 |
| 2023-09-15 | 12.41 | $12.19 | 4200 |
| 2023-09-14 | 12.45 | $12.20 | 5128 |
| 2023-09-13 | 12.49 | $12.19 | 8000 |
| 2023-09-12 | 12.53 | $12.20 | 8500 |
| 2023-09-11 | 12.58 | $12.25 | 1700 |
| 2023-09-08 | 12.62 | $12.34 | 1048 |
| 2023-09-07 | 12.66 | $12.33 | 6900 |
| 2023-09-06 | 12.70 | $12.30 | 7325 |
| 2023-09-05 | 12.75 | $12.51 | 2712 |
| 2023-09-01 | 12.78 | $12.62 | 5500 |
| 2023-08-31 | 12.80 | $12.64 | 5500 |
| 2023-08-30 | 12.83 | $12.72 | 1111 |
| 2023-08-29 | 12.85 | $12.74 | 3023 |
| 2023-08-28 | 12.87 | $12.69 | 8700 |
| 2023-08-25 | 12.90 | $12.80 | 500 |
| 2023-08-24 | 12.92 | $12.80 | 811 |
| 2023-08-23 | 12.94 | $12.84 | 6800 |
| 2023-08-22 | 12.96 | $12.86 | 1914 |
| 2023-08-21 | 12.98 | $12.94 | 3700 |
| 2023-08-18 | 13.01 | $13.05 | 9013 |
| 2023-08-17 | 13.02 | $12.88 | 533 |
| 2023-08-16 | 13.06 | $12.56 | 3400 |
| 2023-08-15 | 13.14 | $12.79 | 3400 |
| 2023-08-14 | 13.20 | $12.80 | 3716 |
| 2023-08-11 | 13.26 | $12.95 | 6600 |
| 2023-08-10 | 13.31 | $12.83 | 2600 |
| 2023-08-09 | 13.37 | $12.90 | 16742 |
| 2023-08-08 | 13.43 | $13.02 | 8045 |
| 2023-08-07 | 13.47 | $13.20 | 7318 |
| 2023-08-04 | 13.50 | $13.33 | 1228 |
| 2023-08-03 | 13.51 | $13.29 | 18447 |
| 2023-08-02 | 13.52 | $13.48 | 2300 |
| 2023-08-01 | 13.51 | $13.22 | 8200 |
| 2023-07-31 | 13.53 | $13.18 | 2102 |
| 2023-07-28 | 13.55 | $13.34 | 3100 |
| 2023-07-27 | 13.56 | $13.25 | 13217 |
| 2023-07-26 | 13.57 | $13.55 | 6300 |
| 2023-07-25 | 13.55 | $13.76 | 7800 |
| 2023-07-24 | 13.51 | $14.03 | 1828 |
| 2023-07-21 | 13.44 | $13.90 | 4500 |
| 2023-07-20 | 13.37 | $14.14 | 4100 |
| 2023-07-19 | 13.28 | $14.49 | 11604 |
| 2023-07-18 | 13.15 | $13.85 | 5100 |
| 2023-07-17 | 13.09 | $13.20 | 72647 |
| 2023-07-14 | 13.08 | $13.19 | 6727 |
| 2023-07-13 | 13.08 | $13.20 | 1009 |
| 2023-07-12 | 13.08 | $13.20 | 18915 |
| 2023-07-11 | 13.07 | $12.92 | 10700 |
| 2023-07-10 | 13.10 | $12.90 | 13525 |
| 2023-07-07 | 13.13 | $12.89 | 18100 |
| 2023-07-06 | 13.16 | $12.92 | 12400 |
| 2023-07-05 | 13.19 | $13.00 | 38521 |
| 2023-07-03 | 13.22 | $13.29 | 14000 |
| 2023-06-30 | 13.22 | $13.23 | 2900 |
| 2023-06-29 | 13.22 | $13.07 | 1836 |
| 2023-06-28 | 13.23 | $12.93 | 6122 |
| 2023-06-27 | 13.25 | $13.04 | 12600 |
| 2023-06-26 | 13.26 | $12.77 | 1436 |
| 2023-06-23 | 13.29 | $13.07 | 19811 |
| 2023-06-22 | 13.30 | $13.30 | 1708 |
| 2023-06-21 | 13.28 | $13.27 | 16544 |
| 2023-06-20 | 13.26 | $13.53 | 7307 |
| 2023-06-16 | 13.22 | $14.25 | 18100 |
| 2023-06-15 | 13.10 | $13.31 | 2200 |
| 2023-06-14 | 13.07 | $13.17 | 5501 |
| 2023-06-13 | 13.05 | $13.02 | 7000 |
| 2023-06-12 | 13.03 | $13.23 | 7707 |
| 2023-06-09 | 12.99 | $13.22 | 2948 |
| 2023-06-08 | 12.94 | $13.98 | 8145 |
| 2023-06-07 | 12.81 | $13.27 | 12000 |
| 2023-06-06 | 12.74 | $13.18 | 3815 |
| 2023-06-05 | 12.68 | $13.15 | 3700 |
| 2023-06-02 | 12.61 | $13.18 | 6400 |
| 2023-06-01 | 12.54 | $12.74 | 9800 |
| 2023-05-31 | 12.50 | $12.52 | 12200 |
| 2023-05-30 | 12.49 | $12.29 | 4715 |
| 2023-05-26 | 12.51 | $12.14 | 6238 |
| 2023-05-25 | 12.55 | $12.30 | 21727 |
| 2023-05-24 | 12.58 | $13.10 | 17007 |
| 2023-05-23 | 12.55 | $13.19 | 21400 |
| 2023-05-22 | 12.50 | $13.02 | 18200 |
| 2023-05-19 | 12.48 | $13.60 | 10801 |
| 2023-05-18 | 12.41 | $12.80 | 9515 |
| 2023-05-17 | 12.41 | $12.39 | 4400 |
| 2023-05-16 | 12.46 | $11.92 | 7032 |
| 2023-05-15 | 12.56 | $12.00 | 2300 |
| 2023-05-12 | 12.67 | $11.78 | 2140 |
| 2023-05-11 | 12.80 | $11.81 | 4533 |
| 2023-05-10 | 12.95 | $11.87 | 12420 |
| 2023-05-09 | 13.09 | $11.91 | 22105 |
| 2023-05-08 | 13.25 | $12.17 | 19143 |
| 2023-05-05 | 13.38 | $12.42 | 7000 |
| 2023-05-04 | 13.50 | $12.05 | 8610 |
| 2023-05-03 | 13.66 | $12.50 | 6500 |
| 2023-05-02 | 13.79 | $12.75 | 12200 |
| 2023-05-01 | 13.90 | $13.60 | 31304 |
| 2023-04-28 | 13.93 | $14.32 | 11906 |
| 2023-04-27 | 13.89 | $14.15 | 2706 |
| 2023-04-26 | 13.87 | $14.00 | 23305 |
| 2023-04-25 | 13.86 | $13.94 | 1400 |
| 2023-04-24 | 13.87 | $13.72 | 4700 |
| 2023-04-21 | 13.90 | $13.64 | 5900 |
| 2023-04-20 | 13.95 | $13.97 | 1500 |
| 2023-04-19 | 13.97 | $13.80 | 2446 |
| 2023-04-18 | 14.02 | $13.75 | 1200 |
| 2023-04-17 | 14.08 | $13.93 | 1000 |
| 2023-04-14 | 14.13 | $13.75 | 5900 |
| 2023-04-13 | 14.19 | $14.00 | 8209 |
| 2023-04-12 | 14.23 | $14.00 | 26439 |
| 2023-04-11 | 14.27 | $13.57 | 4012 |
| 2023-04-10 | 14.36 | $13.86 | 500 |
| 2023-04-06 | 14.44 | $14.03 | 2540 |
| 2023-04-05 | 14.52 | $14.05 | 7825 |
| 2023-04-04 | 14.61 | $13.85 | 5400 |
| 2023-04-03 | 14.74 | $13.91 | 7000 |
| 2023-03-31 | 14.87 | $14.11 | 8100 |
| 2023-03-30 | 15.01 | $14.35 | 25700 |
| 2023-03-29 | 15.13 | $13.99 | 22306 |
| 2023-03-28 | 15.31 | $14.62 | 7400 |
| 2023-03-27 | 15.43 | $14.81 | 25521 |
| 2023-03-24 | 15.55 | $15.44 | 2736 |
| 2023-03-23 | 15.62 | $15.36 | 2730 |
| 2023-03-22 | 15.70 | $15.37 | 10500 |
| 2023-03-21 | 15.80 | $15.30 | 18600 |
| 2023-03-20 | 15.90 | $15.14 | 5045 |
| 2023-03-17 | 16.03 | $14.70 | 14608 |
| 2023-03-16 | 16.22 | $14.05 | 29610 |
| 2023-03-15 | 16.48 | $13.69 | 24438 |
| 2023-03-14 | 16.80 | $14.30 | 24600 |
| 2023-03-13 | 17.07 | $15.86 | 23041 |
| 2023-03-10 | 17.20 | $17.13 | 7606 |
| 2023-03-09 | 17.22 | $17.08 | 1800 |
| 2023-03-08 | 17.24 | $17.02 | 1329 |
| 2023-03-07 | 17.27 | $17.07 | 5200 |
| 2023-03-06 | 17.31 | $17.30 | 7200 |
| 2023-03-03 | 17.32 | $17.42 | 2743 |
| 2023-03-02 | 17.32 | $17.50 | 3329 |
| 2023-03-01 | 17.31 | $17.51 | 5110 |
| 2023-02-28 | 17.29 | $17.09 | 4332 |
| 2023-02-27 | 17.31 | $17.03 | 2300 |
| 2023-02-24 | 17.34 | $17.08 | 3500 |
| 2023-02-23 | 17.36 | $17.11 | 14012 |
| 2023-02-22 | 17.38 | $17.05 | 1800 |
| 2023-02-21 | 17.40 | $17.30 | 400 |
| 2023-02-17 | 17.40 | $17.30 | 11700 |
| 2023-02-16 | 17.39 | $17.10 | 2516 |
| 2023-02-15 | 17.40 | $17.24 | 7245 |
| 2023-02-14 | 17.39 | $17.29 | 7311 |
| 2023-02-13 | 17.37 | $17.55 | 5800 |
| 2023-02-10 | 17.33 | $18.07 | 14900 |
| 2023-02-09 | 17.23 | $17.60 | 2500 |
| 2023-02-08 | 17.17 | $17.84 | 1400 |
| 2023-02-07 | 17.09 | $18.20 | 11900 |
| 2023-02-06 | 16.96 | $17.74 | 7200 |
| 2023-02-03 | 16.87 | $17.58 | 2548 |
| 2023-02-02 | 16.79 | $16.96 | 29800 |
| 2023-02-01 | 16.77 | $16.60 | 8722 |
| 2023-01-31 | 16.78 | $16.73 | 1628 |
| 2023-01-30 | 16.78 | $17.10 | 5034 |
| 2023-01-27 | 16.74 | $16.95 | 250 |
| 2023-01-26 | 16.70 | $16.95 | 3342 |
| 2023-01-25 | 16.67 | $17.02 | 3500 |
| 2023-01-24 | 16.62 | $17.08 | 26610 |
| 2023-01-23 | 16.56 | $16.38 | 2200 |
| 2023-01-20 | 16.57 | $16.40 | 1500 |
| 2023-01-19 | 16.58 | $16.43 | 2100 |
| 2023-01-18 | 16.59 | $16.41 | 9100 |
| 2023-01-17 | 16.60 | $16.61 | 17516 |
| 2023-01-13 | 16.59 | $16.85 | 6630 |
| 2023-01-12 | 16.55 | $17.23 | 8700 |
| 2023-01-11 | 16.48 | $16.79 | 52500 |
| 2023-01-10 | 16.46 | $17.00 | 4409 |
| 2023-01-09 | 16.41 | $16.61 | 1900 |
| 2023-01-06 | 16.41 | $16.60 | 6540 |
| 2023-01-05 | 16.41 | $16.42 | 3700 |
| 2023-01-04 | 16.43 | $16.32 | 2900 |
| 2023-01-03 | 16.47 | $16.52 | 5526 |
| 2022-12-30 | 16.49 | $16.16 | 31000 |
| 2022-12-29 | 16.56 | $16.25 | 4800 |
| 2022-12-28 | 16.63 | $16.00 | 9327 |
| 2022-12-27 | 16.72 | $16.15 | 5816 |
| 2022-12-23 | 16.82 | $16.17 | 3245 |
| 2022-12-22 | 16.92 | $16.40 | 6700 |
| 2022-12-21 | 17.02 | $16.47 | 31025 |
| 2022-12-20 | 17.12 | $16.48 | 12800 |
| 2022-12-19 | 17.22 | $16.57 | 6000 |
| 2022-12-16 | 17.33 | $16.73 | 5509 |
| 2022-12-15 | 17.44 | $16.31 | 14000 |
| 2022-12-14 | 17.59 | $16.88 | 26236 |
| 2022-12-13 | 17.70 | $16.90 | 15400 |
| 2022-12-12 | 17.82 | $17.11 | 12106 |
| 2022-12-09 | 17.92 | $17.22 | 2000 |
| 2022-12-08 | 18.02 | $17.60 | 2000 |
| 2022-12-07 | 18.09 | $17.64 | 5219 |
| 2022-12-06 | 18.16 | $17.48 | 24000 |
| 2022-12-05 | 18.25 | $17.35 | 10416 |
| 2022-12-02 | 18.35 | $17.64 | 13921 |
| 2022-12-01 | 18.44 | $17.84 | 6714 |
| 2022-11-30 | 18.51 | $17.80 | 13430 |
| 2022-11-29 | 18.59 | $18.14 | 2400 |
| 2022-11-28 | 18.63 | $18.23 | 32047 |
| 2022-11-25 | 18.68 | $18.62 | 540 |
| 2022-11-23 | 18.68 | $18.84 | 4605 |
| 2022-11-22 | 18.67 | $18.46 | 1329 |
| 2022-11-21 | 18.70 | $18.65 | 5400 |
| 2022-11-18 | 18.72 | $18.90 | 4738 |
| 2022-11-17 | 18.71 | $18.55 | 3100 |
| 2022-11-16 | 18.74 | $18.88 | 3000 |
| 2022-11-15 | 18.74 | $18.88 | 4700 |
| 2022-11-14 | 18.74 | $18.80 | 900 |
| 2022-11-11 | 18.76 | $18.60 | 1507 |
| 2022-11-10 | 18.79 | $18.63 | 600 |
| 2022-11-09 | 18.82 | $18.32 | 2500 |
| 2022-11-08 | 18.89 | $18.55 | 23000 |
| 2022-11-07 | 18.93 | $18.41 | 3800 |
| 2022-11-04 | 18.99 | $18.73 | 11116 |
| 2022-11-03 | 19.01 | $18.68 | 3300 |
| 2022-11-02 | 19.04 | $18.77 | 4239 |
| 2022-11-01 | 19.06 | $18.70 | 41600 |
| 2022-10-31 | 19.09 | $18.64 | 4700 |
| 2022-10-28 | 19.12 | $19.09 | 4800 |
| 2022-10-27 | 19.12 | $18.94 | 3600 |
| 2022-10-26 | 19.12 | $19.36 | 1100 |
| 2022-10-25 | 19.09 | $19.23 | 3300 |
| 2022-10-24 | 19.06 | $19.53 | 1100 |
| 2022-10-21 | 19.00 | $19.15 | 4100 |
| 2022-10-20 | 18.97 | $19.31 | 4100 |
| 2022-10-19 | 18.93 | $19.30 | 1900 |
| 2022-10-18 | 18.89 | $19.61 | 2900 |
| 2022-10-17 | 18.81 | $19.34 | 3800 |
| 2022-10-14 | 18.77 | $19.05 | 2245 |
| 2022-10-13 | 18.75 | $18.70 | 4444 |
| 2022-10-12 | 18.77 | $18.67 | 9133 |
| 2022-10-11 | 18.80 | $18.60 | 1518 |
| 2022-10-10 | 18.83 | $18.60 | 1700 |
| 2022-10-07 | 18.87 | $18.64 | 2100 |
| 2022-10-06 | 18.91 | $18.60 | 8149 |
| 2022-10-05 | 18.95 | $18.71 | 3216 |
| 2022-10-04 | 18.99 | $18.83 | 1300 |
| 2022-10-03 | 19.02 | $18.75 | 27227 |
| 2022-09-30 | 19.05 | $19.00 | 8401 |
| 2022-09-29 | 19.07 | $19.30 | 3818 |
| 2022-09-28 | 19.06 | $18.50 | 10929 |
| 2022-09-27 | 19.12 | $18.57 | 5200 |
| 2022-09-26 | 19.19 | $18.69 | 4900 |
| 2022-09-23 | 19.24 | $18.76 | 3807 |
| 2022-09-22 | 19.30 | $18.87 | 13500 |
| 2022-09-21 | 19.34 | $19.25 | 5145 |
| 2022-09-20 | 19.35 | $19.46 | 4100 |
| 2022-09-19 | 19.34 | $19.55 | 2032 |
| 2022-09-16 | 19.32 | $19.74 | 67100 |
| 2022-09-15 | 19.28 | $19.40 | 4243 |
| 2022-09-14 | 19.27 | $19.00 | 11507 |
| 2022-09-13 | 19.30 | $18.99 | 27648 |
| 2022-09-12 | 19.34 | $19.28 | 11646 |
| 2022-09-09 | 19.35 | $19.38 | 2420 |
| 2022-09-08 | 19.35 | $19.35 | 5534 |
| 2022-09-07 | 19.35 | $19.26 | 4200 |
| 2022-09-06 | 19.36 | $19.26 | 8400 |
| 2022-09-02 | 19.37 | $19.38 | 3627 |
| 2022-09-01 | 19.37 | $19.20 | 7246 |
| 2022-08-31 | 19.39 | $19.30 | 5300 |
| 2022-08-30 | 19.40 | $19.30 | 24000 |
| 2022-08-29 | 19.40 | $19.39 | 3430 |
| 2022-08-26 | 19.40 | $19.45 | 3427 |
| 2022-08-25 | 19.40 | $19.44 | 2745 |
| 2022-08-24 | 19.39 | $19.32 | 3400 |
| 2022-08-23 | 19.40 | $19.44 | 3832 |
| 2022-08-22 | 19.39 | $19.42 | 4500 |
| 2022-08-19 | 19.39 | $19.40 | 4500 |
| 2022-08-18 | 19.38 | $19.50 | 1800 |
| 2022-08-17 | 19.37 | $19.30 | 2800 |
| 2022-08-16 | 19.38 | $19.46 | 1422 |
| 2022-08-15 | 19.37 | $19.47 | 422 |
| 2022-08-12 | 19.37 | $19.45 | 6230 |
| 2022-08-11 | 19.36 | $19.20 | 6900 |
| 2022-08-10 | 19.37 | $19.36 | 3744 |
| 2022-08-09 | 19.37 | $19.35 | 2600 |
| 2022-08-08 | 19.38 | $19.50 | 6200 |
| 2022-08-05 | 19.37 | $19.35 | 8922 |
| 2022-08-04 | 19.37 | $19.30 | 15426 |
| 2022-08-03 | 19.38 | $19.46 | 12900 |
| 2022-08-02 | 19.38 | $19.32 | 600 |
| 2022-08-01 | 19.39 | $19.26 | 38300 |
| 2022-07-29 | 19.40 | $19.34 | 6437 |
| 2022-07-28 | 19.42 | $19.28 | 7040 |
| 2022-07-27 | 19.44 | $19.20 | 33600 |
| 2022-07-26 | 19.47 | $19.49 | 5014 |
| 2022-07-25 | 19.47 | $19.60 | 4100 |
| 2022-07-22 | 19.46 | $19.51 | 3000 |
| 2022-07-21 | 19.46 | $19.48 | 7620 |
| 2022-07-20 | 19.47 | $19.47 | 26000 |
| 2022-07-19 | 19.48 | $19.27 | 9512 |
| 2022-07-18 | 19.50 | $19.50 | 3209 |
| 2022-07-15 | 19.51 | $19.14 | 4826 |
| 2022-07-14 | 19.55 | $19.11 | 4200 |
| 2022-07-13 | 19.60 | $19.40 | 17239 |
| 2022-07-12 | 19.61 | $19.50 | 7400 |
| 2022-07-11 | 19.61 | $19.57 | 4133 |
| 2022-07-08 | 19.61 | $19.64 | 4200 |
| 2022-07-07 | 19.60 | $19.65 | 3700 |
| 2022-07-06 | 19.58 | $19.62 | 5335 |
| 2022-07-05 | 19.58 | $19.56 | 8018 |
| 2022-07-01 | 19.57 | $19.62 | 11633 |
| 2022-06-30 | 19.57 | $19.91 | 11015 |
| 2022-06-29 | 19.53 | $19.60 | 5700 |
| 2022-06-28 | 19.53 | $19.60 | 4410 |
| 2022-06-27 | 19.53 | $19.59 | 1446 |
| 2022-06-24 | 19.52 | $19.66 | 3417 |
| 2022-06-23 | 19.52 | $19.73 | 3500 |
| 2022-06-22 | 19.50 | $19.60 | 14900 |
| 2022-06-21 | 19.50 | $19.71 | 13200 |
| 2022-06-17 | 19.48 | $19.66 | 16821 |
| 2022-06-16 | 19.47 | $19.60 | 7600 |
| 2022-06-15 | 19.46 | $19.22 | 12910 |
| 2022-06-14 | 19.50 | $18.90 | 5330 |
| 2022-06-13 | 19.56 | $18.90 | 5826 |
| 2022-06-10 | 19.62 | $19.12 | 7634 |
| 2022-06-09 | 19.67 | $19.40 | 4400 |
| 2022-06-08 | 19.70 | $19.65 | 2406 |
| 2022-06-07 | 19.70 | $19.80 | 6300 |
| 2022-06-06 | 19.70 | $19.97 | 6941 |
| 2022-06-03 | 19.67 | $19.72 | 1835 |
| 2022-06-02 | 19.67 | $19.76 | 3900 |
| 2022-06-01 | 19.66 | $19.66 | 1500 |
| 2022-05-31 | 19.67 | $19.93 | 1513 |
| 2022-05-27 | 19.65 | $19.70 | 3212 |
| 2022-05-26 | 19.65 | $19.62 | 7200 |
| 2022-05-25 | 19.66 | $19.80 | 1900 |
| 2022-05-24 | 19.67 | $19.71 | 5705 |
| 2022-05-23 | 19.68 | $19.36 | 2600 |
| 2022-05-20 | 19.74 | $19.45 | 4900 |
| 2022-05-19 | 19.80 | $19.63 | 5200 |
| 2022-05-18 | 19.86 | $19.58 | 13608 |
| 2022-05-17 | 19.93 | $19.16 | 4319 |
| 2022-05-16 | 20.05 | $19.13 | 10621 |
| 2022-05-13 | 20.18 | $19.51 | 12200 |
| 2022-05-12 | 20.30 | $19.92 | 4500 |
| 2022-05-11 | 20.38 | $20.43 | 1943 |
| 2022-05-10 | 20.41 | $20.51 | 4542 |
| 2022-05-09 | 20.45 | $19.78 | 2928 |
| 2022-05-06 | 20.57 | $19.99 | 15800 |
| 2022-05-05 | 20.67 | $19.32 | 25139 |
| 2022-05-04 | 20.86 | $19.87 | 44434 |
| 2022-05-03 | 21.00 | $19.72 | 17000 |
| 2022-05-02 | 21.17 | $19.90 | 4225 |
| 2022-04-29 | 21.33 | $20.30 | 3906 |
| 2022-04-28 | 21.46 | $20.35 | 8500 |
| 2022-04-27 | 21.60 | $20.77 | 1927 |
| 2022-04-26 | 21.71 | $20.81 | 5202 |
| 2022-04-25 | 21.82 | $21.40 | 9800 |
| 2022-04-22 | 21.88 | $21.65 | 2132 |
| 2022-04-21 | 21.91 | $21.96 | 1400 |
| 2022-04-20 | 21.92 | $21.76 | 3100 |
| 2022-04-19 | 21.95 | $21.80 | 5429 |
| 2022-04-18 | 21.98 | $21.72 | 3413 |
| 2022-04-14 | 22.02 | $21.55 | 3429 |
| 2022-04-13 | 22.08 | $21.62 | 4600 |
| 2022-04-12 | 22.14 | $21.75 | 2000 |
| 2022-04-11 | 22.19 | $21.65 | 9623 |
| 2022-04-08 | 22.24 | $22.11 | 13046 |
| 2022-04-07 | 22.26 | $22.10 | 4700 |
| 2022-04-06 | 22.28 | $22.21 | 4812 |
| 2022-04-05 | 22.28 | $22.29 | 4700 |
| 2022-04-04 | 22.28 | $22.17 | 5400 |
| 2022-04-01 | 22.29 | $22.21 | 5200 |
| 2022-03-31 | 22.29 | $22.33 | 6000 |
| 2022-03-30 | 22.28 | $22.26 | 12400 |
| 2022-03-29 | 22.28 | $22.33 | 6000 |
| 2022-03-28 | 22.27 | $22.19 | 7100 |
| 2022-03-25 | 22.28 | $22.39 | 1800 |
| 2022-03-24 | 22.26 | $22.39 | 3400 |
| 2022-03-23 | 22.24 | $22.20 | 1033 |
| 2022-03-22 | 22.25 | $22.42 | 1509 |
| 2022-03-21 | 22.23 | $22.31 | 8739 |
| 2022-03-18 | 22.22 | $22.35 | 7300 |
| 2022-03-17 | 22.20 | $22.34 | 2239 |
| 2022-03-16 | 22.19 | $22.30 | 14000 |
| 2022-03-15 | 22.19 | $22.35 | 51848 |
| 2022-03-14 | 22.18 | $22.05 | 6838 |
| 2022-03-11 | 22.20 | $22.18 | 3200 |
| 2022-03-10 | 22.21 | $22.24 | 6624 |
| 2022-03-09 | 22.22 | $22.00 | 4100 |
| 2022-03-08 | 22.25 | $22.15 | 4700 |
| 2022-03-07 | 22.27 | $22.00 | 13338 |
| 2022-03-04 | 22.31 | $22.10 | 1628 |
| 2022-03-03 | 22.35 | $22.37 | 2736 |
| 2022-03-02 | 22.36 | $22.31 | 1700 |
| 2022-03-01 | 22.37 | $22.08 | 11721 |
| 2022-02-28 | 22.42 | $22.10 | 4825 |
| 2022-02-25 | 22.46 | $22.15 | 93400 |
| 2022-02-24 | 22.50 | $22.45 | 16026 |
| 2022-02-23 | 22.52 | $22.29 | 27200 |
| 2022-02-22 | 22.55 | $22.27 | 13343 |
| 2022-02-18 | 22.59 | $22.19 | 7600 |
| 2022-02-17 | 22.64 | $22.29 | 103723 |
| 2022-02-16 | 22.69 | $22.70 | 9200 |
| 2022-02-15 | 22.71 | $22.57 | 55000 |
| 2022-02-14 | 22.74 | $22.27 | 5000 |
| 2022-02-11 | 22.81 | $22.50 | 53548 |
| 2022-02-10 | 22.86 | $22.75 | 2238 |
| 2022-02-09 | 22.90 | $22.85 | 22042 |
| 2022-02-08 | 22.93 | $22.78 | 73600 |
| 2022-02-07 | 22.97 | $22.50 | 16300 |
| 2022-02-04 | 23.04 | $22.85 | 5623 |
| 2022-02-03 | 23.08 | $23.10 | 11200 |
| 2022-02-02 | 23.09 | $22.76 | 3400 |
| 2022-02-01 | 23.14 | $22.40 | 16547 |
| 2022-01-31 | 23.23 | $22.80 | 11813 |
| 2022-01-28 | 23.27 | $22.77 | 4133 |
| 2022-01-27 | 23.32 | $22.66 | 4300 |
| 2022-01-26 | 23.39 | $22.85 | 5700 |
| 2022-01-25 | 23.43 | $22.82 | 15721 |
| 2022-01-24 | 23.48 | $23.30 | 10035 |
| 2022-01-21 | 23.48 | $23.47 | 3500 |
| 2022-01-20 | 23.45 | $23.65 | 10200 |
| 2022-01-19 | 23.41 | $23.74 | 4236 |
| 2022-01-18 | 23.34 | $23.50 | 6039 |
| 2022-01-14 | 23.30 | $23.58 | 8047 |
| 2022-01-13 | 23.24 | $24.01 | 21600 |
| 2022-01-12 | 23.14 | $24.00 | 7822 |
| 2022-01-11 | 23.03 | $23.85 | 17800 |
| 2022-01-10 | 22.93 | $23.75 | 23000 |
| 2022-01-07 | 22.83 | $23.00 | 19516 |
| 2022-01-06 | 22.80 | $23.09 | 11100 |
| 2022-01-05 | 22.76 | $23.00 | 25300 |
| 2022-01-04 | 22.73 | $22.99 | 16100 |
| 2022-01-03 | 22.69 | $22.87 | 4705 |
| 2021-12-31 | 22.66 | $22.98 | 4123 |
| 2021-12-30 | 22.62 | $23.06 | 4400 |
| 2021-12-29 | 22.57 | $22.90 | 12800 |
| 2021-12-28 | 22.53 | $22.60 | 4700 |
| 2021-12-27 | 22.51 | $22.74 | 2706 |
| 2021-12-23 | 22.48 | $22.87 | 7800 |
| 2021-12-22 | 22.43 | $22.41 | 4708 |
| 2021-12-21 | 22.43 | $22.26 | 9500 |
| 2021-12-20 | 22.44 | $22.25 | 7500 |
| 2021-12-17 | 22.45 | $22.54 | 26402 |
| 2021-12-16 | 22.44 | $22.49 | 16600 |
| 2021-12-15 | 22.43 | $22.77 | 2910 |
| 2021-12-14 | 22.40 | $22.50 | 7500 |
| 2021-12-13 | 22.40 | $22.52 | 7834 |
| 2021-12-10 | 22.39 | $22.70 | 4322 |
| 2021-12-09 | 22.37 | $22.50 | 3700 |
| 2021-12-08 | 22.36 | $22.31 | 1800 |
| 2021-12-07 | 22.38 | $22.70 | 5625 |
| 2021-12-06 | 22.36 | $22.40 | 9828 |
| 2021-12-03 | 22.37 | $22.20 | 2116 |
| 2021-12-02 | 22.40 | $22.22 | 2133 |
| 2021-12-01 | 22.43 | $22.26 | 4100 |
| 2021-11-30 | 22.46 | $22.00 | 4738 |
| 2021-11-29 | 22.52 | $21.83 | 8500 |
| 2021-11-26 | 22.60 | $22.21 | 6800 |
| 2021-11-24 | 22.64 | $22.47 | 4844 |
| 2021-11-23 | 22.65 | $22.30 | 17400 |
| 2021-11-22 | 22.69 | $22.44 | 4600 |
| 2021-11-19 | 22.71 | $22.31 | 13000 |
| 2021-11-18 | 22.74 | $22.92 | 7300 |
| 2021-11-17 | 22.72 | $22.96 | 5808 |
| 2021-11-16 | 22.68 | $22.90 | 6828 |
| 2021-11-15 | 22.65 | $22.66 | 3239 |
| 2021-11-12 | 22.64 | $22.89 | 4700 |
| 2021-11-11 | 22.60 | $22.65 | 1800 |
| 2021-11-10 | 22.59 | $22.58 | 3829 |
| 2021-11-09 | 22.58 | $22.55 | 2700 |
| 2021-11-08 | 22.58 | $22.95 | 3500 |
| 2021-11-05 | 22.53 | $22.95 | 4900 |
| 2021-11-04 | 22.48 | $22.50 | 5700 |
| 2021-11-03 | 22.48 | $22.80 | 11100 |
| 2021-11-02 | 22.44 | $22.56 | 16000 |
| 2021-11-01 | 22.42 | $22.56 | 5400 |
| 2021-10-29 | 22.41 | $22.50 | 4334 |
| 2021-10-28 | 22.39 | $22.55 | 7700 |
| 2021-10-27 | 22.37 | $22.29 | 6443 |
| 2021-10-26 | 22.38 | $22.90 | 15833 |
| 2021-10-25 | 22.32 | $22.25 | 9700 |
| 2021-10-22 | 22.32 | $22.25 | 4949 |
| 2021-10-21 | 22.32 | $22.25 | 2749 |
| 2021-10-20 | 22.32 | $22.26 | 14700 |
| 2021-10-19 | 22.32 | $22.39 | 2814 |
| 2021-10-18 | 22.30 | $22.40 | 4232 |
| 2021-10-15 | 22.28 | $22.50 | 19320 |
| 2021-10-14 | 22.24 | $22.40 | 5247 |
| 2021-10-13 | 22.22 | $22.26 | 11500 |
| 2021-10-12 | 22.20 | $22.39 | 10400 |
| 2021-10-11 | 22.17 | $22.44 | 4100 |
| 2021-10-08 | 22.14 | $22.35 | 742 |
| 2021-10-07 | 22.11 | $22.27 | 2700 |
| 2021-10-06 | 22.08 | $22.34 | 6300 |
| 2021-10-05 | 22.05 | $22.36 | 3800 |
| 2021-10-04 | 22.02 | $22.12 | 6300 |
| 2021-10-01 | 22.01 | $22.02 | 13600 |
| 2021-09-30 | 22.01 | $22.25 | 4109 |
| 2021-09-29 | 21.98 | $22.10 | 2400 |
| 2021-09-28 | 21.98 | $21.98 | 1800 |
| 2021-09-27 | 21.98 | $22.25 | 5400 |
| 2021-09-24 | 21.95 | $21.90 | 4800 |
| 2021-09-23 | 21.96 | $22.09 | 11900 |
| 2021-09-22 | 21.96 | $21.72 | 20613 |
| 2021-09-21 | 21.99 | $21.62 | 13900 |
| 2021-09-20 | 22.04 | $22.06 | 2039 |
| 2021-09-17 | 22.04 | $21.93 | 16117 |
| 2021-09-16 | 22.06 | $22.04 | 2208 |
| 2021-09-15 | 22.07 | $21.99 | 7400 |
| 2021-09-14 | 22.08 | $21.80 | 2500 |
| 2021-09-13 | 22.12 | $21.85 | 4709 |
| 2021-09-10 | 22.15 | $22.00 | 5542 |
| 2021-09-09 | 22.16 | $22.10 | 4037 |
| 2021-09-08 | 22.17 | $22.18 | 3600 |
| 2021-09-07 | 22.17 | $22.18 | 4644 |
| 2021-09-03 | 22.17 | $22.18 | 4013 |
| 2021-09-02 | 22.17 | $22.12 | 2741 |
| 2021-09-01 | 22.17 | $22.05 | 6124 |
| 2021-08-31 | 22.19 | $22.14 | 7400 |
| 2021-08-30 | 22.19 | $21.82 | 14526 |
| 2021-08-27 | 22.22 | $22.02 | 9735 |
| 2021-08-26 | 22.24 | $22.36 | 8108 |
| 2021-08-25 | 22.22 | $22.28 | 5829 |
| 2021-08-24 | 22.21 | $22.46 | 5300 |
| 2021-08-23 | 22.18 | $22.49 | 5800 |
| 2021-08-20 | 22.16 | $22.55 | 1700 |
| 2021-08-19 | 22.12 | $22.02 | 7800 |
| 2021-08-18 | 22.14 | $21.99 | 7500 |
| 2021-08-17 | 22.16 | $21.93 | 10612 |
| 2021-08-16 | 22.19 | $22.19 | 7100 |
| 2021-08-13 | 22.19 | $22.30 | 5834 |
| 2021-08-12 | 22.19 | $22.23 | 6528 |
| 2021-08-11 | 22.19 | $22.24 | 7400 |
| 2021-08-10 | 22.20 | $21.87 | 7411 |
| 2021-08-09 | 22.24 | $22.18 | 11306 |
| 2021-08-06 | 22.26 | $22.43 | 8047 |
| 2021-08-05 | 22.25 | $21.87 | 7100 |
| 2021-08-04 | 22.31 | $22.16 | 3300 |
| 2021-08-03 | 22.33 | $21.90 | 7321 |
| 2021-08-02 | 22.39 | $22.04 | 6026 |
| 2021-07-30 | 22.44 | $22.20 | 4800 |
| 2021-07-29 | 22.47 | $22.10 | 6649 |
| 2021-07-28 | 22.52 | $22.50 | 3021 |
| 2021-07-27 | 22.53 | $22.50 | 23800 |
| 2021-07-26 | 22.55 | $22.78 | 14100 |
| 2021-07-23 | 22.54 | $22.17 | 2200 |
| 2021-07-22 | 22.59 | $22.44 | 5107 |
| 2021-07-21 | 22.62 | $22.48 | 9322 |
| 2021-07-20 | 22.65 | $22.11 | 20024 |
| 2021-07-19 | 22.73 | $21.90 | 48100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.65
2026-07-17
Close Price
$23.23
Vol: 37700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.55
Average
17.46
Maximum
23.90
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.65 | $23.23 | 37700 |
| 2026-07-16 | 23.72 | $23.96 | 37200 |
| 2026-07-15 | 23.64 | $23.68 | 36932 |
| 2026-07-14 | 23.61 | $23.20 | 22936 |
| 2026-07-13 | 23.67 | $23.46 | 35266 |
| 2026-07-10 | 23.69 | $23.35 | 51100 |
| 2026-07-09 | 23.72 | $23.19 | 34717 |
| 2026-07-08 | 23.80 | $23.50 | 54500 |
| 2026-07-07 | 23.82 | $23.56 | 72700 |
| 2026-07-06 | 23.84 | $23.29 | 42442 |
| 2026-07-02 | 23.90 | $23.64 | 72200 |
| 2026-07-01 | 23.90 | $24.43 | 67400 |
| 2026-06-30 | 23.74 | $23.93 | 66800 |
| 2026-06-29 | 23.65 | $23.66 | 161700 |
| 2026-06-26 | 23.59 | $23.88 | 450326 |
| 2026-06-25 | 23.48 | $23.42 | 39000 |
| 2026-06-24 | 23.45 | $23.76 | 126600 |
| 2026-06-23 | 23.34 | $23.75 | 199148 |
| 2026-06-22 | 23.21 | $23.20 | 126000 |
| 2026-06-18 | 23.18 | $22.91 | 107900 |
| 2026-06-17 | 23.20 | $22.84 | 74731 |
| 2026-06-16 | 23.23 | $23.33 | 179400 |
| 2026-06-15 | 23.17 | $23.16 | 85800 |
| 2026-06-12 | 23.13 | $23.59 | 70700 |
| 2026-06-11 | 22.98 | $23.41 | 53100 |
| 2026-06-10 | 22.85 | $23.41 | 73027 |
| 2026-06-09 | 22.70 | $23.29 | 71700 |
| 2026-06-08 | 22.55 | $23.00 | 76215 |
| 2026-06-05 | 22.44 | $23.00 | 102200 |
| 2026-06-04 | 22.30 | $22.68 | 50518 |
| 2026-06-03 | 22.21 | $22.10 | 73000 |
| 2026-06-02 | 22.23 | $22.21 | 56134 |
| 2026-06-01 | 22.22 | $21.85 | 49700 |
| 2026-05-29 | 22.29 | $22.19 | 55015 |
| 2026-05-28 | 22.30 | $22.32 | 51100 |
| 2026-05-27 | 22.29 | $22.34 | 61644 |
| 2026-05-26 | 22.26 | $22.41 | 46519 |
| 2026-05-22 | 22.22 | $22.22 | 34209 |
| 2026-05-21 | 22.21 | $22.20 | 98247 |
| 2026-05-20 | 22.20 | $22.09 | 74306 |
| 2026-05-19 | 22.22 | $21.76 | 48000 |
| 2026-05-18 | 22.30 | $21.75 | 52702 |
| 2026-05-15 | 22.40 | $21.61 | 30629 |
| 2026-05-14 | 22.54 | $22.06 | 31431 |
| 2026-05-13 | 22.61 | $22.13 | 30338 |
| 2026-05-12 | 22.68 | $22.43 | 29133 |
| 2026-05-11 | 22.69 | $22.44 | 31830 |
| 2026-05-08 | 22.69 | $22.88 | 33613 |
| 2026-05-07 | 22.61 | $22.91 | 40000 |
| 2026-05-06 | 22.50 | $22.68 | 57825 |
| 2026-05-05 | 22.42 | $22.55 | 42746 |
| 2026-05-04 | 22.35 | $22.37 | 56419 |
| 2026-05-01 | 22.30 | $22.61 | 77600 |
| 2026-04-30 | 22.20 | $22.12 | 57430 |
| 2026-04-29 | 22.18 | $22.76 | 80644 |
| 2026-04-28 | 22.02 | $22.10 | 49200 |
| 2026-04-27 | 21.98 | $22.01 | 24300 |
| 2026-04-24 | 21.94 | $21.88 | 26900 |
| 2026-04-23 | 21.93 | $21.95 | 32900 |
| 2026-04-22 | 21.89 | $21.77 | 27419 |
| 2026-04-21 | 21.89 | $21.86 | 67943 |
| 2026-04-20 | 21.86 | $22.22 | 31500 |
| 2026-04-17 | 21.76 | $22.21 | 65900 |
| 2026-04-16 | 21.64 | $21.71 | 32300 |
| 2026-04-15 | 21.60 | $21.94 | 34821 |
| 2026-04-14 | 21.51 | $21.97 | 42100 |
| 2026-04-13 | 21.39 | $21.93 | 52741 |
| 2026-04-10 | 21.27 | $21.92 | 34645 |
| 2026-04-09 | 21.12 | $22.26 | 117200 |
| 2026-04-08 | 20.89 | $21.81 | 43100 |
| 2026-04-07 | 20.70 | $21.35 | 64625 |
| 2026-04-06 | 20.59 | $21.35 | 146131 |
| 2026-04-02 | 20.46 | $20.91 | 79329 |
| 2026-04-01 | 20.41 | $20.86 | 186500 |
| 2026-03-31 | 20.36 | $20.58 | 68900 |
| 2026-03-30 | 20.36 | $20.35 | 70611 |
| 2026-03-27 | 20.42 | $20.25 | 85600 |
| 2026-03-26 | 20.50 | $20.50 | 75700 |
| 2026-03-25 | 20.56 | $20.41 | 103900 |
| 2026-03-24 | 20.64 | $20.20 | 226769 |
| 2026-03-23 | 20.78 | $20.88 | 68532 |
| 2026-03-20 | 20.80 | $20.34 | 134712 |
| 2026-03-19 | 20.94 | $20.57 | 103564 |
| 2026-03-18 | 21.06 | $20.41 | 45400 |
| 2026-03-17 | 21.23 | $20.86 | 39308 |
| 2026-03-16 | 21.33 | $20.97 | 20000 |
| 2026-03-13 | 21.44 | $20.79 | 26519 |
| 2026-03-12 | 21.59 | $21.00 | 33100 |
| 2026-03-11 | 21.73 | $21.02 | 26600 |
| 2026-03-10 | 21.89 | $21.42 | 40700 |
| 2026-03-09 | 21.98 | $21.20 | 34139 |
| 2026-03-06 | 22.14 | $21.40 | 56807 |
| 2026-03-05 | 22.28 | $21.51 | 36700 |
| 2026-03-04 | 22.42 | $22.00 | 46019 |
| 2026-03-03 | 22.48 | $21.74 | 33500 |
| 2026-03-02 | 22.59 | $21.86 | 33600 |
| 2026-02-27 | 22.70 | $21.70 | 27617 |
| 2026-02-26 | 22.86 | $22.61 | 44244 |
| 2026-02-25 | 22.85 | $22.50 | 32200 |
| 2026-02-24 | 22.86 | $22.14 | 24300 |
| 2026-02-23 | 22.94 | $22.02 | 35736 |
| 2026-02-20 | 23.05 | $22.51 | 41545 |
| 2026-02-19 | 23.08 | $22.43 | 37835 |
| 2026-02-18 | 23.12 | $22.35 | 42300 |
| 2026-02-17 | 23.18 | $22.60 | 34539 |
| 2026-02-13 | 23.19 | $22.54 | 37100 |
| 2026-02-12 | 23.21 | $22.66 | 31800 |
| 2026-02-11 | 23.21 | $22.86 | 39303 |
| 2026-02-10 | 23.15 | $23.03 | 29347 |
| 2026-02-09 | 23.04 | $23.20 | 40800 |
| 2026-02-06 | 22.87 | $23.45 | 48621 |
| 2026-02-05 | 22.61 | $23.36 | 70736 |
| 2026-02-04 | 22.33 | $23.26 | 117622 |
| 2026-02-03 | 22.01 | $22.96 | 108100 |
| 2026-02-02 | 21.70 | $22.44 | 56739 |
| 2026-01-30 | 21.45 | $21.71 | 49900 |
| 2026-01-29 | 21.31 | $21.51 | 36800 |
| 2026-01-28 | 21.18 | $21.30 | 88700 |
| 2026-01-27 | 21.06 | $21.69 | 81210 |
| 2026-01-26 | 20.85 | $20.60 | 12544 |
| 2026-01-23 | 20.83 | $20.60 | 25149 |
| 2026-01-22 | 20.79 | $20.99 | 32705 |
| 2026-01-21 | 20.67 | $20.86 | 85409 |
| 2026-01-20 | 20.55 | $20.24 | 43544 |
| 2026-01-16 | 20.54 | $20.61 | 28116 |
| 2026-01-15 | 20.44 | $20.75 | 51828 |
| 2026-01-14 | 20.30 | $20.16 | 33918 |
| 2026-01-13 | 20.25 | $19.97 | 64200 |
| 2026-01-12 | 20.23 | $20.13 | 19800 |
| 2026-01-09 | 20.17 | $19.82 | 41400 |
| 2026-01-08 | 20.16 | $20.18 | 31737 |
| 2026-01-07 | 20.07 | $19.52 | 38507 |
| 2026-01-06 | 20.10 | $19.62 | 19815 |
| 2026-01-05 | 20.11 | $19.73 | 21229 |
| 2026-01-02 | 20.10 | $19.57 | 39500 |
| 2025-12-31 | 20.11 | $19.90 | 18915 |
| 2025-12-30 | 20.04 | $19.95 | 36543 |
| 2025-12-29 | 19.95 | $20.04 | 20800 |
| 2025-12-26 | 19.82 | $19.78 | 28100 |
| 2025-12-24 | 19.72 | $19.77 | 14518 |
| 2025-12-23 | 19.60 | $19.64 | 32343 |
| 2025-12-22 | 19.48 | $19.62 | 42100 |
| 2025-12-19 | 19.34 | $19.83 | 76715 |
| 2025-12-18 | 19.13 | $19.92 | 33406 |
| 2025-12-17 | 18.86 | $19.65 | 41721 |
| 2025-12-16 | 18.60 | $19.45 | 28145 |
| 2025-12-15 | 18.33 | $19.26 | 39804 |
| 2025-12-12 | 18.06 | $19.09 | 56426 |
| 2025-12-11 | 17.78 | $18.64 | 43400 |
| 2025-12-10 | 17.55 | $18.60 | 76700 |
| 2025-12-09 | 17.28 | $18.07 | 52306 |
| 2025-12-08 | 17.08 | $17.86 | 24600 |
| 2025-12-05 | 16.89 | $17.78 | 60539 |
| 2025-12-04 | 16.69 | $17.20 | 150115 |
| 2025-12-03 | 16.58 | $17.00 | 37036 |
| 2025-12-02 | 16.49 | $16.69 | 12300 |
| 2025-12-01 | 16.45 | $16.78 | 22144 |
| 2025-11-28 | 16.39 | $16.60 | 6700 |
| 2025-11-26 | 16.36 | $16.61 | 13500 |
| 2025-11-25 | 16.32 | $16.75 | 30900 |
| 2025-11-24 | 16.24 | $16.44 | 13600 |
| 2025-11-21 | 16.22 | $16.35 | 27447 |
| 2025-11-20 | 16.22 | $16.10 | 22700 |
| 2025-11-19 | 16.27 | $16.21 | 18934 |
| 2025-11-18 | 16.30 | $16.24 | 31800 |
| 2025-11-17 | 16.34 | $15.92 | 22903 |
| 2025-11-14 | 16.44 | $16.50 | 17800 |
| 2025-11-13 | 16.45 | $16.57 | 23700 |
| 2025-11-12 | 16.44 | $16.51 | 11920 |
| 2025-11-11 | 16.45 | $16.68 | 5239 |
| 2025-11-10 | 16.42 | $16.59 | 10400 |
| 2025-11-07 | 16.40 | $16.50 | 21200 |
| 2025-11-06 | 16.40 | $16.48 | 15516 |
| 2025-11-05 | 16.41 | $16.57 | 23200 |
| 2025-11-04 | 16.40 | $16.43 | 25636 |
| 2025-11-03 | 16.43 | $16.38 | 18200 |
| 2025-10-31 | 16.46 | $16.23 | 29623 |
| 2025-10-30 | 16.54 | $16.37 | 30637 |
| 2025-10-29 | 16.60 | $16.04 | 14818 |
| 2025-10-28 | 16.74 | $16.44 | 21600 |
| 2025-10-27 | 16.82 | $16.69 | 12900 |
| 2025-10-24 | 16.86 | $16.89 | 20408 |
| 2025-10-23 | 16.87 | $16.76 | 9629 |
| 2025-10-22 | 16.90 | $17.00 | 19900 |
| 2025-10-21 | 16.89 | $17.06 | 10900 |
| 2025-10-20 | 16.87 | $16.87 | 11100 |
| 2025-10-17 | 16.88 | $16.78 | 25900 |
| 2025-10-16 | 16.92 | $16.60 | 27710 |
| 2025-10-15 | 17.00 | $17.01 | 13800 |
| 2025-10-14 | 17.00 | $17.10 | 12723 |
| 2025-10-13 | 16.99 | $16.85 | 17116 |
| 2025-10-10 | 17.03 | $16.68 | 21300 |
| 2025-10-09 | 17.11 | $16.98 | 40900 |
| 2025-10-08 | 17.15 | $17.01 | 17800 |
| 2025-10-07 | 17.18 | $17.00 | 35000 |
| 2025-10-06 | 17.22 | $17.05 | 11742 |
| 2025-10-03 | 17.26 | $16.97 | 17110 |
| 2025-10-02 | 17.31 | $16.92 | 10800 |
| 2025-10-01 | 17.39 | $17.12 | 22900 |
| 2025-09-30 | 17.44 | $17.27 | 11002 |
| 2025-09-29 | 17.46 | $17.33 | 14602 |
| 2025-09-26 | 17.48 | $17.42 | 19245 |
| 2025-09-25 | 17.47 | $17.31 | 11900 |
| 2025-09-24 | 17.49 | $17.30 | 10738 |
| 2025-09-23 | 17.51 | $17.31 | 25331 |
| 2025-09-22 | 17.53 | $17.29 | 21649 |
| 2025-09-19 | 17.56 | $17.59 | 60600 |
| 2025-09-18 | 17.53 | $17.69 | 33100 |
| 2025-09-17 | 17.47 | $17.35 | 27300 |
| 2025-09-16 | 17.48 | $17.20 | 16400 |
| 2025-09-15 | 17.51 | $17.31 | 11700 |
| 2025-09-12 | 17.52 | $17.32 | 14500 |
| 2025-09-11 | 17.54 | $17.56 | 12200 |
| 2025-09-10 | 17.50 | $17.39 | 9417 |
| 2025-09-09 | 17.49 | $17.43 | 11300 |
| 2025-09-08 | 17.47 | $17.41 | 24500 |
| 2025-09-05 | 17.45 | $17.55 | 24101 |
| 2025-09-04 | 17.40 | $17.64 | 11016 |
| 2025-09-03 | 17.31 | $17.35 | 12000 |
| 2025-09-02 | 17.27 | $17.37 | 22500 |
| 2025-08-29 | 17.22 | $17.53 | 17400 |
| 2025-08-28 | 17.13 | $17.52 | 30600 |
| 2025-08-27 | 17.02 | $17.43 | 27042 |
| 2025-08-26 | 16.91 | $17.32 | 23136 |
| 2025-08-25 | 16.81 | $17.23 | 18500 |
| 2025-08-22 | 16.71 | $17.22 | 44400 |
| 2025-08-21 | 16.60 | $16.77 | 15400 |
| 2025-08-20 | 16.56 | $16.94 | 14900 |
| 2025-08-19 | 16.48 | $16.77 | 19032 |
| 2025-08-18 | 16.42 | $16.65 | 18900 |
| 2025-08-15 | 16.38 | $16.55 | 18500 |
| 2025-08-14 | 16.35 | $16.90 | 17129 |
| 2025-08-13 | 16.25 | $17.00 | 33200 |
| 2025-08-12 | 16.11 | $16.78 | 39649 |
| 2025-08-11 | 15.99 | $16.26 | 20932 |
| 2025-08-08 | 15.97 | $15.91 | 11100 |
| 2025-08-07 | 16.02 | $15.74 | 19900 |
| 2025-08-06 | 16.11 | $15.85 | 26736 |
| 2025-08-05 | 16.20 | $15.86 | 54700 |
| 2025-08-04 | 16.30 | $15.91 | 34847 |
| 2025-08-01 | 16.41 | $15.76 | 25804 |
| 2025-07-31 | 16.57 | $16.12 | 29900 |
| 2025-07-30 | 16.67 | $16.38 | 37200 |
| 2025-07-29 | 16.75 | $16.22 | 28500 |
| 2025-07-28 | 16.86 | $16.42 | 23300 |
| 2025-07-25 | 16.96 | $16.46 | 27649 |
| 2025-07-24 | 17.06 | $16.25 | 57500 |
| 2025-07-23 | 17.22 | $17.17 | 27630 |
| 2025-07-22 | 17.21 | $17.16 | 63033 |
| 2025-07-21 | 17.20 | $17.06 | 33000 |
| 2025-07-18 | 17.21 | $16.97 | 50440 |
| 2025-07-17 | 17.25 | $17.22 | 37300 |
| 2025-07-16 | 17.23 | $17.14 | 39011 |
| 2025-07-15 | 17.22 | $16.99 | 30436 |
| 2025-07-14 | 17.25 | $17.33 | 40018 |
| 2025-07-11 | 17.20 | $17.29 | 29702 |
| 2025-07-10 | 17.15 | $17.47 | 32000 |
| 2025-07-09 | 17.06 | $17.49 | 32600 |
| 2025-07-08 | 16.95 | $17.57 | 41700 |
| 2025-07-07 | 16.80 | $17.65 | 63342 |
| 2025-07-03 | 16.61 | $17.50 | 51133 |
| 2025-07-02 | 16.43 | $17.37 | 68109 |
| 2025-07-01 | 16.24 | $17.17 | 51324 |
| 2025-06-30 | 16.06 | $16.67 | 78600 |
| 2025-06-27 | 15.96 | $16.70 | 969505 |
| 2025-06-26 | 15.84 | $16.56 | 58024 |
| 2025-06-25 | 15.73 | $15.92 | 38544 |
| 2025-06-24 | 15.74 | $15.91 | 59529 |
| 2025-06-23 | 15.76 | $15.45 | 87500 |
| 2025-06-20 | 15.89 | $15.31 | 109400 |
| 2025-06-18 | 16.06 | $15.52 | 36330 |
| 2025-06-17 | 16.22 | $15.46 | 37721 |
| 2025-06-16 | 16.42 | $15.85 | 32400 |
| 2025-06-13 | 16.57 | $16.08 | 19300 |
| 2025-06-12 | 16.70 | $16.59 | 20824 |
| 2025-06-11 | 16.75 | $16.78 | 32100 |
| 2025-06-10 | 16.76 | $16.76 | 51006 |
| 2025-06-09 | 16.78 | $16.66 | 23200 |
| 2025-06-06 | 16.82 | $16.66 | 33400 |
| 2025-06-05 | 16.87 | $16.60 | 135200 |
| 2025-06-04 | 16.95 | $16.52 | 36900 |
| 2025-06-03 | 17.05 | $16.75 | 47500 |
| 2025-06-02 | 17.13 | $16.76 | 33545 |
| 2025-05-30 | 17.21 | $16.97 | 15227 |
| 2025-05-29 | 17.26 | $17.00 | 38837 |
| 2025-05-28 | 17.31 | $16.96 | 29122 |
| 2025-05-27 | 17.38 | $16.98 | 32249 |
| 2025-05-23 | 17.46 | $16.75 | 28627 |
| 2025-05-22 | 17.60 | $17.02 | 28800 |
| 2025-05-21 | 17.70 | $17.39 | 40324 |
| 2025-05-20 | 17.73 | $17.52 | 61244 |
| 2025-05-19 | 17.75 | $17.40 | 53011 |
| 2025-05-16 | 17.79 | $17.49 | 36318 |
| 2025-05-15 | 17.82 | $17.74 | 44430 |
| 2025-05-14 | 17.79 | $17.76 | 43400 |
| 2025-05-13 | 17.76 | $17.86 | 58745 |
| 2025-05-12 | 17.70 | $17.53 | 34000 |
| 2025-05-09 | 17.69 | $17.49 | 34600 |
| 2025-05-08 | 17.70 | $17.65 | 39348 |
| 2025-05-07 | 17.66 | $17.73 | 49643 |
| 2025-05-06 | 17.60 | $17.99 | 47800 |
| 2025-05-05 | 17.48 | $18.23 | 95300 |
| 2025-05-02 | 17.28 | $17.96 | 80934 |
| 2025-05-01 | 17.10 | $17.50 | 67700 |
| 2025-04-30 | 17.00 | $17.40 | 54240 |
| 2025-04-29 | 16.89 | $17.40 | 71300 |
| 2025-04-28 | 16.77 | $17.11 | 25100 |
| 2025-04-25 | 16.69 | $17.07 | 24000 |
| 2025-04-24 | 16.61 | $17.29 | 31100 |
| 2025-04-23 | 16.46 | $17.13 | 37817 |
| 2025-04-22 | 16.33 | $17.02 | 79547 |
| 2025-04-21 | 16.20 | $16.64 | 27118 |
| 2025-04-17 | 16.13 | $16.52 | 60126 |
| 2025-04-16 | 16.07 | $16.18 | 37600 |
| 2025-04-15 | 16.08 | $16.19 | 24800 |
| 2025-04-14 | 16.08 | $15.91 | 49030 |
| 2025-04-11 | 16.15 | $15.79 | 46136 |
| 2025-04-10 | 16.26 | $15.98 | 71803 |
| 2025-04-09 | 16.35 | $16.63 | 70100 |
| 2025-04-08 | 16.31 | $15.54 | 41319 |
| 2025-04-07 | 16.50 | $15.79 | 70700 |
| 2025-04-04 | 16.67 | $16.06 | 74000 |
| 2025-04-03 | 16.81 | $16.32 | 42800 |
| 2025-04-02 | 16.92 | $16.86 | 47211 |
| 2025-04-01 | 16.93 | $16.77 | 56000 |
| 2025-03-31 | 16.96 | $16.76 | 34100 |
| 2025-03-28 | 17.00 | $16.70 | 14400 |
| 2025-03-27 | 17.06 | $16.87 | 17400 |
| 2025-03-26 | 17.09 | $16.87 | 17214 |
| 2025-03-25 | 17.13 | $16.95 | 10800 |
| 2025-03-24 | 17.15 | $16.99 | 39311 |
| 2025-03-21 | 17.17 | $16.90 | 38900 |
| 2025-03-20 | 17.20 | $16.95 | 40600 |
| 2025-03-19 | 17.24 | $16.97 | 20817 |
| 2025-03-18 | 17.27 | $16.80 | 41800 |
| 2025-03-17 | 17.34 | $16.83 | 19848 |
| 2025-03-14 | 17.42 | $16.85 | 37200 |
| 2025-03-13 | 17.50 | $16.83 | 25546 |
| 2025-03-12 | 17.60 | $16.88 | 29131 |
| 2025-03-11 | 17.70 | $16.91 | 32500 |
| 2025-03-10 | 17.80 | $17.05 | 35148 |
| 2025-03-07 | 17.89 | $17.33 | 29629 |
| 2025-03-06 | 17.93 | $17.42 | 43325 |
| 2025-03-05 | 17.96 | $17.66 | 30100 |
| 2025-03-04 | 17.93 | $17.74 | 49904 |
| 2025-03-03 | 17.88 | $17.73 | 29900 |
| 2025-02-28 | 17.82 | $17.88 | 24647 |
| 2025-02-27 | 17.72 | $17.83 | 21406 |
| 2025-02-26 | 17.60 | $17.91 | 39800 |
| 2025-02-25 | 17.44 | $17.90 | 25732 |
| 2025-02-24 | 17.25 | $17.98 | 51301 |
| 2025-02-21 | 17.01 | $18.02 | 26525 |
| 2025-02-20 | 16.72 | $18.07 | 27600 |
| 2025-02-19 | 16.38 | $17.99 | 24000 |
| 2025-02-18 | 15.98 | $17.61 | 24925 |
| 2025-02-14 | 15.61 | $16.99 | 17906 |
| 2025-02-13 | 15.30 | $16.15 | 124925 |
| 2025-02-12 | 15.13 | $15.16 | 41820 |
| 2025-02-11 | 15.13 | $15.35 | 22413 |
| 2025-02-10 | 15.09 | $15.20 | 11600 |
| 2025-02-07 | 15.08 | $15.13 | 19100 |
| 2025-02-06 | 15.09 | $15.40 | 31700 |
| 2025-02-05 | 15.04 | $15.36 | 31692 |
| 2025-02-04 | 14.99 | $15.34 | 17800 |
| 2025-02-03 | 14.94 | $15.13 | 16114 |
| 2025-01-31 | 14.92 | $15.40 | 28600 |
| 2025-01-30 | 14.85 | $15.25 | 58600 |
| 2025-01-29 | 14.79 | $15.00 | 17900 |
| 2025-01-28 | 14.79 | $14.99 | 19229 |
| 2025-01-27 | 14.78 | $15.05 | 7400 |
| 2025-01-24 | 14.77 | $15.02 | 10800 |
| 2025-01-23 | 14.76 | $15.08 | 7600 |
| 2025-01-22 | 14.74 | $14.88 | 13500 |
| 2025-01-21 | 14.76 | $15.21 | 25807 |
| 2025-01-17 | 14.72 | $15.25 | 9833 |
| 2025-01-16 | 14.67 | $15.08 | 36723 |
| 2025-01-15 | 14.65 | $15.18 | 13300 |
| 2025-01-14 | 14.60 | $14.70 | 7824 |
| 2025-01-13 | 14.66 | $14.50 | 9500 |
| 2025-01-10 | 14.76 | $14.51 | 20000 |
| 2025-01-08 | 14.89 | $14.85 | 42000 |
| 2025-01-07 | 14.97 | $14.86 | 30000 |
| 2025-01-06 | 15.06 | $15.00 | 39734 |
| 2025-01-03 | 15.14 | $14.90 | 20500 |
| 2025-01-02 | 15.26 | $14.77 | 40340 |
| 2024-12-31 | 15.43 | $15.33 | 11403 |
| 2024-12-30 | 15.51 | $14.97 | 15044 |
| 2024-12-27 | 15.68 | $15.26 | 25800 |
| 2024-12-26 | 15.82 | $15.30 | 20514 |
| 2024-12-24 | 15.98 | $15.27 | 4400 |
| 2024-12-23 | 16.18 | $15.20 | 27700 |
| 2024-12-20 | 16.42 | $15.64 | 13941 |
| 2024-12-19 | 16.60 | $15.66 | 16206 |
| 2024-12-18 | 16.82 | $15.89 | 21817 |
| 2024-12-17 | 17.02 | $16.55 | 23400 |
| 2024-12-16 | 17.11 | $16.69 | 41924 |
| 2024-12-13 | 17.19 | $16.75 | 13411 |
| 2024-12-12 | 17.26 | $16.83 | 15324 |
| 2024-12-11 | 17.33 | $17.13 | 11811 |
| 2024-12-10 | 17.35 | $17.04 | 15010 |
| 2024-12-09 | 17.39 | $16.95 | 12700 |
| 2024-12-06 | 17.45 | $17.31 | 16315 |
| 2024-12-05 | 17.44 | $17.52 | 7300 |
| 2024-12-04 | 17.39 | $17.42 | 5500 |
| 2024-12-03 | 17.35 | $17.37 | 10300 |
| 2024-12-02 | 17.30 | $17.48 | 9300 |
| 2024-11-29 | 17.23 | $17.40 | 4920 |
| 2024-11-27 | 17.16 | $17.42 | 5000 |
| 2024-11-26 | 17.08 | $17.48 | 13400 |
| 2024-11-25 | 16.96 | $17.40 | 33615 |
| 2024-11-22 | 16.84 | $17.06 | 16400 |
| 2024-11-21 | 16.78 | $16.56 | 23200 |
| 2024-11-20 | 16.81 | $16.45 | 25944 |
| 2024-11-19 | 16.87 | $16.50 | 22043 |
| 2024-11-18 | 16.92 | $16.64 | 23323 |
| 2024-11-15 | 16.95 | $16.60 | 16400 |
| 2024-11-14 | 16.99 | $16.85 | 19344 |
| 2024-11-13 | 16.99 | $16.95 | 21328 |
| 2024-11-12 | 16.96 | $17.04 | 20517 |
| 2024-11-11 | 16.91 | $17.02 | 21015 |
| 2024-11-08 | 16.85 | $16.99 | 19800 |
| 2024-11-07 | 16.78 | $16.90 | 22100 |
| 2024-11-06 | 16.72 | $16.90 | 62507 |
| 2024-11-05 | 16.65 | $16.25 | 21500 |
| 2024-11-04 | 16.71 | $16.15 | 29846 |
| 2024-11-01 | 16.79 | $16.29 | 24400 |
| 2024-10-31 | 16.86 | $16.70 | 12400 |
| 2024-10-30 | 16.85 | $16.80 | 3247 |
| 2024-10-29 | 16.81 | $16.86 | 23837 |
| 2024-10-28 | 16.75 | $16.78 | 18623 |
| 2024-10-25 | 16.69 | $16.50 | 15800 |
| 2024-10-24 | 16.69 | $16.63 | 8414 |
| 2024-10-23 | 16.65 | $16.49 | 20200 |
| 2024-10-22 | 16.63 | $16.51 | 23775 |
| 2024-10-21 | 16.61 | $16.41 | 7746 |
| 2024-10-18 | 16.60 | $16.70 | 19100 |
| 2024-10-17 | 16.52 | $16.68 | 64300 |
| 2024-10-16 | 16.43 | $16.69 | 33837 |
| 2024-10-15 | 16.33 | $16.75 | 4134 |
| 2024-10-14 | 16.19 | $16.53 | 17535 |
| 2024-10-11 | 16.07 | $16.34 | 34300 |
| 2024-10-10 | 15.97 | $15.85 | 9700 |
| 2024-10-09 | 15.96 | $15.83 | 10300 |
| 2024-10-08 | 15.95 | $15.84 | 21500 |
| 2024-10-07 | 15.93 | $15.77 | 11900 |
| 2024-10-04 | 15.92 | $15.77 | 2600 |
| 2024-10-03 | 15.91 | $15.64 | 9000 |
| 2024-10-02 | 15.93 | $15.80 | 4720 |
| 2024-10-01 | 15.90 | $15.80 | 1300 |
| 2024-09-30 | 15.88 | $15.79 | 7107 |
| 2024-09-27 | 15.84 | $15.79 | 22800 |
| 2024-09-26 | 15.80 | $15.64 | 7041 |
| 2024-09-25 | 15.78 | $15.64 | 3209 |
| 2024-09-24 | 15.76 | $15.65 | 5303 |
| 2024-09-23 | 15.72 | $15.78 | 2500 |
| 2024-09-20 | 15.65 | $15.85 | 36022 |
| 2024-09-19 | 15.56 | $15.78 | 6000 |
| 2024-09-18 | 15.46 | $15.61 | 5900 |
| 2024-09-17 | 15.37 | $15.61 | 32200 |
| 2024-09-16 | 15.27 | $15.41 | 12507 |
| 2024-09-13 | 15.19 | $15.50 | 8113 |
| 2024-09-12 | 15.08 | $14.94 | 2623 |
| 2024-09-11 | 15.07 | $14.99 | 7705 |
| 2024-09-10 | 15.05 | $14.99 | 7723 |
| 2024-09-09 | 15.01 | $14.99 | 16914 |
| 2024-09-06 | 14.97 | $15.05 | 11100 |
| 2024-09-05 | 14.91 | $15.09 | 9000 |
| 2024-09-04 | 14.82 | $14.99 | 42000 |
| 2024-09-03 | 14.75 | $14.99 | 64204 |
| 2024-08-30 | 14.65 | $15.00 | 25429 |
| 2024-08-29 | 14.54 | $14.90 | 2600 |
| 2024-08-28 | 14.43 | $14.83 | 6126 |
| 2024-08-27 | 14.32 | $14.84 | 3414 |
| 2024-08-26 | 14.18 | $14.85 | 19749 |
| 2024-08-23 | 14.02 | $14.80 | 13932 |
| 2024-08-22 | 13.84 | $13.99 | 4700 |
| 2024-08-21 | 13.81 | $14.00 | 6428 |
| 2024-08-20 | 13.76 | $13.97 | 5748 |
| 2024-08-19 | 13.72 | $14.00 | 6809 |
| 2024-08-16 | 13.66 | $13.94 | 3733 |
| 2024-08-15 | 13.61 | $13.76 | 4700 |
| 2024-08-14 | 13.58 | $13.25 | 5336 |
| 2024-08-13 | 13.66 | $13.34 | 4139 |
| 2024-08-12 | 13.74 | $12.74 | 26600 |
| 2024-08-09 | 13.95 | $13.04 | 25145 |
| 2024-08-08 | 14.13 | $13.65 | 3134 |
| 2024-08-07 | 14.21 | $13.67 | 3617 |
| 2024-08-06 | 14.30 | $13.78 | 1700 |
| 2024-08-05 | 14.38 | $13.69 | 5700 |
| 2024-08-02 | 14.49 | $13.90 | 8030 |
| 2024-08-01 | 14.57 | $14.06 | 11830 |
| 2024-07-31 | 14.63 | $14.57 | 3300 |
| 2024-07-30 | 14.59 | $14.57 | 20900 |
| 2024-07-29 | 14.54 | $14.82 | 14626 |
| 2024-07-26 | 14.42 | $15.00 | 6532 |
| 2024-07-25 | 14.24 | $14.64 | 7017 |
| 2024-07-24 | 14.11 | $14.20 | 13500 |
| 2024-07-23 | 14.05 | $14.15 | 25100 |
| 2024-07-22 | 13.99 | $14.33 | 2500 |
| 2024-07-19 | 13.88 | $14.29 | 5848 |
| 2024-07-18 | 13.75 | $14.28 | 6500 |
| 2024-07-17 | 13.61 | $14.24 | 25900 |
| 2024-07-16 | 13.45 | $14.18 | 11749 |
| 2024-07-15 | 13.28 | $13.85 | 17800 |
| 2024-07-12 | 13.14 | $13.65 | 8000 |
| 2024-07-11 | 13.03 | $13.35 | 24900 |
| 2024-07-10 | 12.96 | $12.95 | 11014 |
| 2024-07-09 | 12.97 | $12.90 | 5900 |
| 2024-07-08 | 12.99 | $12.85 | 3322 |
| 2024-07-05 | 13.02 | $12.90 | 2008 |
| 2024-07-03 | 13.05 | $12.95 | 4605 |
| 2024-07-02 | 13.07 | $13.00 | 13518 |
| 2024-07-01 | 13.08 | $13.09 | 1719 |
| 2024-06-28 | 13.08 | $13.27 | 6124 |
| 2024-06-27 | 13.04 | $13.14 | 2700 |
| 2024-06-26 | 13.02 | $12.83 | 2500 |
| 2024-06-25 | 13.06 | $12.99 | 15147 |
| 2024-06-24 | 13.07 | $13.07 | 4510 |
| 2024-06-21 | 13.07 | $13.00 | 5200 |
| 2024-06-20 | 13.09 | $13.12 | 4034 |
| 2024-06-18 | 13.08 | $12.90 | 8724 |
| 2024-06-17 | 13.11 | $13.06 | 6648 |
| 2024-06-14 | 13.12 | $13.07 | 2913 |
| 2024-06-13 | 13.13 | $13.07 | 4113 |
| 2024-06-12 | 13.14 | $13.15 | 4808 |
| 2024-06-11 | 13.13 | $12.91 | 18400 |
| 2024-06-10 | 13.17 | $13.02 | 2300 |
| 2024-06-07 | 13.19 | $13.06 | 5700 |
| 2024-06-06 | 13.21 | $13.13 | 3400 |
| 2024-06-05 | 13.22 | $13.10 | 8700 |
| 2024-06-04 | 13.23 | $13.15 | 7800 |
| 2024-06-03 | 13.23 | $13.20 | 2000 |
| 2024-05-31 | 13.22 | $13.25 | 5900 |
| 2024-05-30 | 13.21 | $13.25 | 3636 |
| 2024-05-29 | 13.18 | $13.22 | 3220 |
| 2024-05-28 | 13.16 | $13.25 | 13100 |
| 2024-05-24 | 13.13 | $13.17 | 10000 |
| 2024-05-23 | 13.11 | $13.13 | 5500 |
| 2024-05-22 | 13.09 | $13.09 | 7100 |
| 2024-05-21 | 13.08 | $13.08 | 2229 |
| 2024-05-20 | 13.07 | $12.88 | 22518 |
| 2024-05-17 | 13.10 | $13.21 | 5240 |
| 2024-05-16 | 13.06 | $13.09 | 4206 |
| 2024-05-15 | 13.04 | $13.12 | 8400 |
| 2024-05-14 | 13.01 | $13.10 | 1345 |
| 2024-05-13 | 12.98 | $13.00 | 6000 |
| 2024-05-10 | 12.97 | $13.18 | 1805 |
| 2024-05-09 | 12.91 | $13.05 | 2315 |
| 2024-05-08 | 12.88 | $12.99 | 8424 |
| 2024-05-07 | 12.85 | $12.99 | 6700 |
| 2024-05-06 | 12.81 | $13.00 | 11900 |
| 2024-05-03 | 12.77 | $12.97 | 12100 |
| 2024-05-02 | 12.73 | $12.94 | 7923 |
| 2024-05-01 | 12.69 | $12.88 | 1400 |
| 2024-04-30 | 12.65 | $12.80 | 2000 |
| 2024-04-29 | 12.62 | $12.75 | 5908 |
| 2024-04-26 | 12.60 | $12.78 | 17100 |
| 2024-04-25 | 12.57 | $12.86 | 600 |
| 2024-04-24 | 12.52 | $12.86 | 3500 |
| 2024-04-23 | 12.47 | $12.70 | 12400 |
| 2024-04-22 | 12.44 | $12.55 | 8719 |
| 2024-04-19 | 12.43 | $12.49 | 10900 |
| 2024-04-18 | 12.44 | $12.39 | 4100 |
| 2024-04-17 | 12.47 | $12.40 | 8507 |
| 2024-04-16 | 12.51 | $12.46 | 5724 |
| 2024-04-15 | 12.54 | $12.47 | 3800 |
| 2024-04-12 | 12.58 | $12.41 | 10600 |
| 2024-04-11 | 12.63 | $12.62 | 2919 |
| 2024-04-10 | 12.65 | $12.68 | 6328 |
| 2024-04-09 | 12.66 | $12.93 | 4991 |
| 2024-04-08 | 12.62 | $12.73 | 4900 |
| 2024-04-05 | 12.62 | $12.65 | 8500 |
| 2024-04-04 | 12.64 | $12.64 | 13400 |
| 2024-04-03 | 12.66 | $12.67 | 5500 |
| 2024-04-02 | 12.68 | $12.70 | 22212 |
| 2024-04-01 | 12.70 | $12.78 | 6233 |
| 2024-03-28 | 12.70 | $12.84 | 5900 |
| 2024-03-27 | 12.70 | $12.80 | 12400 |
| 2024-03-26 | 12.70 | $12.72 | 11800 |
| 2024-03-25 | 12.73 | $12.89 | 7100 |
| 2024-03-22 | 12.72 | $12.91 | 2341 |
| 2024-03-21 | 12.71 | $12.90 | 6842 |
| 2024-03-20 | 12.70 | $12.85 | 9000 |
| 2024-03-19 | 12.70 | $12.65 | 9031 |
| 2024-03-18 | 12.74 | $12.82 | 7804 |
| 2024-03-15 | 12.76 | $12.82 | 18300 |
| 2024-03-14 | 12.78 | $12.73 | 9147 |
| 2024-03-13 | 12.82 | $12.95 | 14642 |
| 2024-03-12 | 12.83 | $12.81 | 6122 |
| 2024-03-11 | 12.87 | $13.00 | 2702 |
| 2024-03-08 | 12.88 | $13.00 | 10816 |
| 2024-03-07 | 12.89 | $13.18 | 5743 |
| 2024-03-06 | 12.87 | $12.99 | 15136 |
| 2024-03-05 | 12.88 | $13.25 | 16100 |
| 2024-03-04 | 12.85 | $12.99 | 15000 |
| 2024-03-01 | 12.87 | $12.92 | 11846 |
| 2024-02-29 | 12.91 | $13.21 | 8000 |
| 2024-02-28 | 12.89 | $13.00 | 6445 |
| 2024-02-27 | 12.92 | $12.98 | 4812 |
| 2024-02-26 | 12.96 | $13.02 | 6300 |
| 2024-02-23 | 13.00 | $13.10 | 9133 |
| 2024-02-22 | 13.04 | $13.20 | 3315 |
| 2024-02-21 | 13.06 | $13.11 | 7800 |
| 2024-02-20 | 13.11 | $13.20 | 16041 |
| 2024-02-16 | 13.15 | $13.20 | 5600 |
| 2024-02-15 | 13.20 | $13.11 | 14101 |
| 2024-02-14 | 13.28 | $13.00 | 21818 |
| 2024-02-13 | 13.40 | $13.09 | 7635 |
| 2024-02-12 | 13.52 | $13.27 | 13000 |
| 2024-02-09 | 13.62 | $13.07 | 9800 |
| 2024-02-08 | 13.79 | $12.80 | 7500 |
| 2024-02-07 | 14.04 | $12.96 | 13315 |
| 2024-02-06 | 14.30 | $12.99 | 22800 |
| 2024-02-05 | 14.60 | $13.50 | 9000 |
| 2024-02-02 | 14.83 | $13.67 | 10103 |
| 2024-02-01 | 15.07 | $14.24 | 10600 |
| 2024-01-31 | 15.23 | $14.51 | 10135 |
| 2024-01-30 | 15.35 | $14.80 | 7433 |
| 2024-01-29 | 15.43 | $14.90 | 13100 |
| 2024-01-26 | 15.50 | $15.42 | 14220 |
| 2024-01-25 | 15.47 | $15.25 | 7002 |
| 2024-01-24 | 15.47 | $15.14 | 4636 |
| 2024-01-23 | 15.49 | $14.95 | 7834 |
| 2024-01-22 | 15.55 | $15.72 | 8800 |
| 2024-01-19 | 15.45 | $15.52 | 5811 |
| 2024-01-18 | 15.38 | $15.67 | 7000 |
| 2024-01-17 | 15.26 | $14.86 | 11100 |
| 2024-01-16 | 15.29 | $14.58 | 6808 |
| 2024-01-12 | 15.38 | $14.72 | 5900 |
| 2024-01-11 | 15.45 | $14.44 | 9431 |
| 2024-01-10 | 15.58 | $14.61 | 6900 |
| 2024-01-09 | 15.70 | $14.71 | 14801 |
| 2024-01-08 | 15.82 | $15.39 | 20602 |
| 2024-01-05 | 15.80 | $15.60 | 5849 |
| 2024-01-04 | 15.73 | $15.60 | 11600 |
| 2024-01-03 | 15.64 | $15.85 | 38300 |
| 2024-01-02 | 15.48 | $16.10 | 15945 |
| 2023-12-29 | 15.24 | $15.79 | 20441 |
| 2023-12-28 | 15.01 | $15.13 | 11400 |
| 2023-12-27 | 14.89 | $14.86 | 6907 |
| 2023-12-26 | 14.80 | $14.89 | 9223 |
| 2023-12-22 | 14.68 | $14.85 | 6143 |
| 2023-12-21 | 14.54 | $14.85 | 10500 |
| 2023-12-20 | 14.38 | $14.95 | 4400 |
| 2023-12-19 | 14.17 | $14.82 | 3712 |
| 2023-12-18 | 13.94 | $14.60 | 12100 |
| 2023-12-15 | 13.73 | $14.07 | 11616 |
| 2023-12-14 | 13.58 | $14.06 | 22837 |
| 2023-12-13 | 13.41 | $13.65 | 49220 |
| 2023-12-12 | 13.30 | $13.65 | 8544 |
| 2023-12-11 | 13.17 | $13.67 | 14100 |
| 2023-12-08 | 13.01 | $13.78 | 5429 |
| 2023-12-07 | 12.79 | $13.43 | 12416 |
| 2023-12-06 | 12.61 | $13.06 | 54500 |
| 2023-12-05 | 12.48 | $13.00 | 51924 |
| 2023-12-04 | 12.35 | $13.00 | 3200 |
| 2023-12-01 | 12.18 | $12.75 | 8449 |
| 2023-11-30 | 12.05 | $12.41 | 10352 |
| 2023-11-29 | 11.96 | $12.13 | 16100 |
| 2023-11-28 | 11.92 | $11.95 | 8500 |
| 2023-11-27 | 11.90 | $11.98 | 5535 |
| 2023-11-24 | 11.88 | $11.90 | 2100 |
| 2023-11-22 | 11.87 | $11.90 | 4706 |
| 2023-11-21 | 11.87 | $11.92 | 11900 |
| 2023-11-20 | 11.85 | $11.99 | 6337 |
| 2023-11-17 | 11.82 | $12.02 | 11222 |
| 2023-11-16 | 11.77 | $11.99 | 6803 |
| 2023-11-15 | 11.73 | $11.98 | 6947 |
| 2023-11-14 | 11.68 | $11.98 | 19338 |
| 2023-11-13 | 11.62 | $11.54 | 9336 |
| 2023-11-10 | 11.65 | $11.54 | 8200 |
| 2023-11-09 | 11.68 | $11.66 | 600 |
| 2023-11-08 | 11.69 | $11.80 | 3413 |
| 2023-11-07 | 11.68 | $11.82 | 3612 |
| 2023-11-06 | 11.66 | $11.83 | 6538 |
| 2023-11-03 | 11.63 | $11.76 | 6000 |
| 2023-11-02 | 11.61 | $11.67 | 9007 |
| 2023-11-01 | 11.62 | $11.75 | 8300 |
| 2023-10-31 | 11.60 | $11.74 | 1100 |
| 2023-10-30 | 11.59 | $11.69 | 5700 |
| 2023-10-27 | 11.58 | $11.70 | 3949 |
| 2023-10-26 | 11.58 | $11.80 | 500 |
| 2023-10-25 | 11.55 | $11.64 | 3000 |
| 2023-10-24 | 11.55 | $11.60 | 13900 |
| 2023-10-23 | 11.56 | $11.60 | 600 |
| 2023-10-20 | 11.58 | $11.61 | 2800 |
| 2023-10-19 | 11.59 | $11.70 | 10646 |
| 2023-10-18 | 11.60 | $11.70 | 4100 |
| 2023-10-17 | 11.60 | $11.83 | 7500 |
| 2023-10-16 | 11.58 | $11.70 | 4600 |
| 2023-10-13 | 11.58 | $11.64 | 1600 |
| 2023-10-12 | 11.60 | $11.66 | 4400 |
| 2023-10-11 | 11.61 | $11.62 | 1900 |
| 2023-10-10 | 11.64 | $11.64 | 23900 |
| 2023-10-09 | 11.68 | $11.76 | 2713 |
| 2023-10-06 | 11.69 | $11.68 | 5445 |
| 2023-10-05 | 11.72 | $11.71 | 3800 |
| 2023-10-04 | 11.76 | $11.78 | 4234 |
| 2023-10-03 | 11.79 | $11.83 | 3543 |
| 2023-10-02 | 11.81 | $11.84 | 4700 |
| 2023-09-29 | 11.84 | $11.90 | 1220 |
| 2023-09-28 | 11.86 | $11.86 | 1900 |
| 2023-09-27 | 11.89 | $11.81 | 3016 |
| 2023-09-26 | 11.95 | $11.94 | 8400 |
| 2023-09-25 | 11.98 | $11.94 | 24100 |
| 2023-09-22 | 12.02 | $12.04 | 4500 |
| 2023-09-21 | 12.05 | $12.16 | 5000 |
| 2023-09-20 | 12.06 | $11.91 | 1900 |
| 2023-09-19 | 12.13 | $12.10 | 6429 |
| 2023-09-18 | 12.16 | $12.13 | 3100 |
| 2023-09-15 | 12.20 | $12.19 | 4200 |
| 2023-09-14 | 12.24 | $12.20 | 5128 |
| 2023-09-13 | 12.28 | $12.19 | 8000 |
| 2023-09-12 | 12.33 | $12.20 | 8500 |
| 2023-09-11 | 12.38 | $12.25 | 1700 |
| 2023-09-08 | 12.44 | $12.34 | 1048 |
| 2023-09-07 | 12.49 | $12.33 | 6900 |
| 2023-09-06 | 12.55 | $12.30 | 7325 |
| 2023-09-05 | 12.62 | $12.51 | 2712 |
| 2023-09-01 | 12.67 | $12.62 | 5500 |
| 2023-08-31 | 12.70 | $12.64 | 5500 |
| 2023-08-30 | 12.73 | $12.72 | 1111 |
| 2023-08-29 | 12.75 | $12.74 | 3023 |
| 2023-08-28 | 12.77 | $12.69 | 8700 |
| 2023-08-25 | 12.81 | $12.80 | 500 |
| 2023-08-24 | 12.83 | $12.80 | 811 |
| 2023-08-23 | 12.85 | $12.84 | 6800 |
| 2023-08-22 | 12.88 | $12.86 | 1914 |
| 2023-08-21 | 12.90 | $12.94 | 3700 |
| 2023-08-18 | 12.90 | $13.05 | 9013 |
| 2023-08-17 | 12.89 | $12.88 | 533 |
| 2023-08-16 | 12.91 | $12.56 | 3400 |
| 2023-08-15 | 13.01 | $12.79 | 3400 |
| 2023-08-14 | 13.07 | $12.80 | 3716 |
| 2023-08-11 | 13.14 | $12.95 | 6600 |
| 2023-08-10 | 13.19 | $12.83 | 2600 |
| 2023-08-09 | 13.27 | $12.90 | 16742 |
| 2023-08-08 | 13.36 | $13.02 | 8045 |
| 2023-08-07 | 13.43 | $13.20 | 7318 |
| 2023-08-04 | 13.47 | $13.33 | 1228 |
| 2023-08-03 | 13.49 | $13.29 | 18447 |
| 2023-08-02 | 13.53 | $13.48 | 2300 |
| 2023-08-01 | 13.53 | $13.22 | 8200 |
| 2023-07-31 | 13.58 | $13.18 | 2102 |
| 2023-07-28 | 13.65 | $13.34 | 3100 |
| 2023-07-27 | 13.70 | $13.25 | 13217 |
| 2023-07-26 | 13.77 | $13.55 | 6300 |
| 2023-07-25 | 13.79 | $13.76 | 7800 |
| 2023-07-24 | 13.77 | $14.03 | 1828 |
| 2023-07-21 | 13.69 | $13.90 | 4500 |
| 2023-07-20 | 13.62 | $14.14 | 4100 |
| 2023-07-19 | 13.48 | $14.49 | 11604 |
| 2023-07-18 | 13.25 | $13.85 | 5100 |
| 2023-07-17 | 13.11 | $13.20 | 72647 |
| 2023-07-14 | 13.10 | $13.19 | 6727 |
| 2023-07-13 | 13.08 | $13.20 | 1009 |
| 2023-07-12 | 13.05 | $13.20 | 18915 |
| 2023-07-11 | 13.02 | $12.92 | 10700 |
| 2023-07-10 | 13.05 | $12.90 | 13525 |
| 2023-07-07 | 13.08 | $12.89 | 18100 |
| 2023-07-06 | 13.12 | $12.92 | 12400 |
| 2023-07-05 | 13.16 | $13.00 | 38521 |
| 2023-07-03 | 13.20 | $13.29 | 14000 |
| 2023-06-30 | 13.17 | $13.23 | 2900 |
| 2023-06-29 | 13.15 | $13.07 | 1836 |
| 2023-06-28 | 13.17 | $12.93 | 6122 |
| 2023-06-27 | 13.22 | $13.04 | 12600 |
| 2023-06-26 | 13.25 | $12.77 | 1436 |
| 2023-06-23 | 13.34 | $13.07 | 19811 |
| 2023-06-22 | 13.38 | $13.30 | 1708 |
| 2023-06-21 | 13.38 | $13.27 | 16544 |
| 2023-06-20 | 13.38 | $13.53 | 7307 |
| 2023-06-16 | 13.33 | $14.25 | 18100 |
| 2023-06-15 | 13.12 | $13.31 | 2200 |
| 2023-06-14 | 13.08 | $13.17 | 5501 |
| 2023-06-13 | 13.05 | $13.02 | 7000 |
| 2023-06-12 | 13.06 | $13.23 | 7707 |
| 2023-06-09 | 13.02 | $13.22 | 2948 |
| 2023-06-08 | 12.97 | $13.98 | 8145 |
| 2023-06-07 | 12.76 | $13.27 | 12000 |
| 2023-06-06 | 12.66 | $13.18 | 3815 |
| 2023-06-05 | 12.57 | $13.15 | 3700 |
| 2023-06-02 | 12.47 | $13.18 | 6400 |
| 2023-06-01 | 12.35 | $12.74 | 9800 |
| 2023-05-31 | 12.30 | $12.52 | 12200 |
| 2023-05-30 | 12.29 | $12.29 | 4715 |
| 2023-05-26 | 12.34 | $12.14 | 6238 |
| 2023-05-25 | 12.42 | $12.30 | 21727 |
| 2023-05-24 | 12.49 | $13.10 | 17007 |
| 2023-05-23 | 12.40 | $13.19 | 21400 |
| 2023-05-22 | 12.28 | $13.02 | 18200 |
| 2023-05-19 | 12.18 | $13.60 | 10801 |
| 2023-05-18 | 11.94 | $12.80 | 9515 |
| 2023-05-17 | 11.84 | $12.39 | 4400 |
| 2023-05-16 | 11.82 | $11.92 | 7032 |
| 2023-05-15 | 11.89 | $12.00 | 2300 |
| 2023-05-12 | 11.96 | $11.78 | 2140 |
| 2023-05-11 | 12.10 | $11.81 | 4533 |
| 2023-05-10 | 12.25 | $11.87 | 12420 |
| 2023-05-09 | 12.43 | $11.91 | 22105 |
| 2023-05-08 | 12.62 | $12.17 | 19143 |
| 2023-05-05 | 12.80 | $12.42 | 7000 |
| 2023-05-04 | 12.96 | $12.05 | 8610 |
| 2023-05-03 | 13.22 | $12.50 | 6500 |
| 2023-05-02 | 13.44 | $12.75 | 12200 |
| 2023-05-01 | 13.64 | $13.60 | 31304 |
| 2023-04-28 | 13.69 | $14.32 | 11906 |
| 2023-04-27 | 13.61 | $14.15 | 2706 |
| 2023-04-26 | 13.55 | $14.00 | 23305 |
| 2023-04-25 | 13.51 | $13.94 | 1400 |
| 2023-04-24 | 13.48 | $13.72 | 4700 |
| 2023-04-21 | 13.50 | $13.64 | 5900 |
| 2023-04-20 | 13.55 | $13.97 | 1500 |
| 2023-04-19 | 13.53 | $13.80 | 2446 |
| 2023-04-18 | 13.55 | $13.75 | 1200 |
| 2023-04-17 | 13.59 | $13.93 | 1000 |
| 2023-04-14 | 13.60 | $13.75 | 5900 |
| 2023-04-13 | 13.66 | $14.00 | 8209 |
| 2023-04-12 | 13.68 | $14.00 | 26439 |
| 2023-04-11 | 13.70 | $13.57 | 4012 |
| 2023-04-10 | 13.83 | $13.86 | 500 |
| 2023-04-06 | 13.92 | $14.03 | 2540 |
| 2023-04-05 | 13.99 | $14.05 | 7825 |
| 2023-04-04 | 14.07 | $13.85 | 5400 |
| 2023-04-03 | 14.21 | $13.91 | 7000 |
| 2023-03-31 | 14.37 | $14.11 | 8100 |
| 2023-03-30 | 14.52 | $14.35 | 25700 |
| 2023-03-29 | 14.64 | $13.99 | 22306 |
| 2023-03-28 | 14.86 | $14.62 | 7400 |
| 2023-03-27 | 14.99 | $14.81 | 25521 |
| 2023-03-24 | 15.11 | $15.44 | 2736 |
| 2023-03-23 | 15.11 | $15.36 | 2730 |
| 2023-03-22 | 15.14 | $15.37 | 10500 |
| 2023-03-21 | 15.17 | $15.30 | 18600 |
| 2023-03-20 | 15.23 | $15.14 | 5045 |
| 2023-03-17 | 15.33 | $14.70 | 14608 |
| 2023-03-16 | 15.55 | $14.05 | 29610 |
| 2023-03-15 | 15.94 | $13.69 | 24438 |
| 2023-03-14 | 16.48 | $14.30 | 24600 |
| 2023-03-13 | 16.97 | $15.86 | 23041 |
| 2023-03-10 | 17.22 | $17.13 | 7606 |
| 2023-03-09 | 17.24 | $17.08 | 1800 |
| 2023-03-08 | 17.27 | $17.02 | 1329 |
| 2023-03-07 | 17.31 | $17.07 | 5200 |
| 2023-03-06 | 17.36 | $17.30 | 7200 |
| 2023-03-03 | 17.36 | $17.42 | 2743 |
| 2023-03-02 | 17.34 | $17.50 | 3329 |
| 2023-03-01 | 17.30 | $17.51 | 5110 |
| 2023-02-28 | 17.24 | $17.09 | 4332 |
| 2023-02-27 | 17.27 | $17.03 | 2300 |
| 2023-02-24 | 17.32 | $17.08 | 3500 |
| 2023-02-23 | 17.36 | $17.11 | 14012 |
| 2023-02-22 | 17.40 | $17.05 | 1800 |
| 2023-02-21 | 17.45 | $17.30 | 400 |
| 2023-02-17 | 17.47 | $17.30 | 11700 |
| 2023-02-16 | 17.48 | $17.10 | 2516 |
| 2023-02-15 | 17.54 | $17.24 | 7245 |
| 2023-02-14 | 17.58 | $17.29 | 7311 |
| 2023-02-13 | 17.61 | $17.55 | 5800 |
| 2023-02-10 | 17.59 | $18.07 | 14900 |
| 2023-02-09 | 17.45 | $17.60 | 2500 |
| 2023-02-08 | 17.39 | $17.84 | 1400 |
| 2023-02-07 | 17.27 | $18.20 | 11900 |
| 2023-02-06 | 17.05 | $17.74 | 7200 |
| 2023-02-03 | 16.89 | $17.58 | 2548 |
| 2023-02-02 | 16.75 | $16.96 | 29800 |
| 2023-02-01 | 16.70 | $16.60 | 8722 |
| 2023-01-31 | 16.73 | $16.73 | 1628 |
| 2023-01-30 | 16.74 | $17.10 | 5034 |
| 2023-01-27 | 16.67 | $16.95 | 250 |
| 2023-01-26 | 16.62 | $16.95 | 3342 |
| 2023-01-25 | 16.56 | $17.02 | 3500 |
| 2023-01-24 | 16.48 | $17.08 | 26610 |
| 2023-01-23 | 16.37 | $16.38 | 2200 |
| 2023-01-20 | 16.40 | $16.40 | 1500 |
| 2023-01-19 | 16.43 | $16.43 | 2100 |
| 2023-01-18 | 16.46 | $16.41 | 9100 |
| 2023-01-17 | 16.49 | $16.61 | 17516 |
| 2023-01-13 | 16.50 | $16.85 | 6630 |
| 2023-01-12 | 16.45 | $17.23 | 8700 |
| 2023-01-11 | 16.32 | $16.79 | 52500 |
| 2023-01-10 | 16.26 | $17.00 | 4409 |
| 2023-01-09 | 16.15 | $16.61 | 1900 |
| 2023-01-06 | 16.11 | $16.60 | 6540 |
| 2023-01-05 | 16.06 | $16.42 | 3700 |
| 2023-01-04 | 16.05 | $16.32 | 2900 |
| 2023-01-03 | 16.07 | $16.52 | 5526 |
| 2022-12-30 | 16.04 | $16.16 | 31000 |
| 2022-12-29 | 16.10 | $16.25 | 4800 |
| 2022-12-28 | 16.14 | $16.00 | 9327 |
| 2022-12-27 | 16.25 | $16.15 | 5816 |
| 2022-12-23 | 16.35 | $16.17 | 3245 |
| 2022-12-22 | 16.47 | $16.40 | 6700 |
| 2022-12-21 | 16.56 | $16.47 | 31025 |
| 2022-12-20 | 16.65 | $16.48 | 12800 |
| 2022-12-19 | 16.76 | $16.57 | 6000 |
| 2022-12-16 | 16.87 | $16.73 | 5509 |
| 2022-12-15 | 16.97 | $16.31 | 14000 |
| 2022-12-14 | 17.18 | $16.88 | 26236 |
| 2022-12-13 | 17.30 | $16.90 | 15400 |
| 2022-12-12 | 17.44 | $17.11 | 12106 |
| 2022-12-09 | 17.56 | $17.22 | 2000 |
| 2022-12-08 | 17.69 | $17.60 | 2000 |
| 2022-12-07 | 17.75 | $17.64 | 5219 |
| 2022-12-06 | 17.82 | $17.48 | 24000 |
| 2022-12-05 | 17.93 | $17.35 | 10416 |
| 2022-12-02 | 18.09 | $17.64 | 13921 |
| 2022-12-01 | 18.22 | $17.84 | 6714 |
| 2022-11-30 | 18.33 | $17.80 | 13430 |
| 2022-11-29 | 18.47 | $18.14 | 2400 |
| 2022-11-28 | 18.56 | $18.23 | 32047 |
| 2022-11-25 | 18.64 | $18.62 | 540 |
| 2022-11-23 | 18.65 | $18.84 | 4605 |
| 2022-11-22 | 18.62 | $18.46 | 1329 |
| 2022-11-21 | 18.67 | $18.65 | 5400 |
| 2022-11-18 | 18.69 | $18.90 | 4738 |
| 2022-11-17 | 18.65 | $18.55 | 3100 |
| 2022-11-16 | 18.69 | $18.88 | 3000 |
| 2022-11-15 | 18.66 | $18.88 | 4700 |
| 2022-11-14 | 18.62 | $18.80 | 900 |
| 2022-11-11 | 18.60 | $18.60 | 1507 |
| 2022-11-10 | 18.62 | $18.63 | 600 |
| 2022-11-09 | 18.64 | $18.32 | 2500 |
| 2022-11-08 | 18.72 | $18.55 | 23000 |
| 2022-11-07 | 18.78 | $18.41 | 3800 |
| 2022-11-04 | 18.87 | $18.73 | 11116 |
| 2022-11-03 | 18.90 | $18.68 | 3300 |
| 2022-11-02 | 18.96 | $18.77 | 4239 |
| 2022-11-01 | 19.00 | $18.70 | 41600 |
| 2022-10-31 | 19.07 | $18.64 | 4700 |
| 2022-10-28 | 19.16 | $19.09 | 4800 |
| 2022-10-27 | 19.17 | $18.94 | 3600 |
| 2022-10-26 | 19.21 | $19.36 | 1100 |
| 2022-10-25 | 19.17 | $19.23 | 3300 |
| 2022-10-24 | 19.15 | $19.53 | 1100 |
| 2022-10-21 | 19.07 | $19.15 | 4100 |
| 2022-10-20 | 19.05 | $19.31 | 4100 |
| 2022-10-19 | 18.99 | $19.30 | 1900 |
| 2022-10-18 | 18.93 | $19.61 | 2900 |
| 2022-10-17 | 18.79 | $19.34 | 3800 |
| 2022-10-14 | 18.68 | $19.05 | 2245 |
| 2022-10-13 | 18.62 | $18.70 | 4444 |
| 2022-10-12 | 18.63 | $18.67 | 9133 |
| 2022-10-11 | 18.65 | $18.60 | 1518 |
| 2022-10-10 | 18.68 | $18.60 | 1700 |
| 2022-10-07 | 18.72 | $18.64 | 2100 |
| 2022-10-06 | 18.76 | $18.60 | 8149 |
| 2022-10-05 | 18.82 | $18.71 | 3216 |
| 2022-10-04 | 18.86 | $18.83 | 1300 |
| 2022-10-03 | 18.88 | $18.75 | 27227 |
| 2022-09-30 | 18.93 | $19.00 | 8401 |
| 2022-09-29 | 18.93 | $19.30 | 3818 |
| 2022-09-28 | 18.87 | $18.50 | 10929 |
| 2022-09-27 | 18.97 | $18.57 | 5200 |
| 2022-09-26 | 19.07 | $18.69 | 4900 |
| 2022-09-23 | 19.17 | $18.76 | 3807 |
| 2022-09-22 | 19.26 | $18.87 | 13500 |
| 2022-09-21 | 19.35 | $19.25 | 5145 |
| 2022-09-20 | 19.37 | $19.46 | 4100 |
| 2022-09-19 | 19.35 | $19.55 | 2032 |
| 2022-09-16 | 19.31 | $19.74 | 67100 |
| 2022-09-15 | 19.23 | $19.40 | 4243 |
| 2022-09-14 | 19.20 | $19.00 | 11507 |
| 2022-09-13 | 19.25 | $18.99 | 27648 |
| 2022-09-12 | 19.31 | $19.28 | 11646 |
| 2022-09-09 | 19.32 | $19.38 | 2420 |
| 2022-09-08 | 19.31 | $19.35 | 5534 |
| 2022-09-07 | 19.30 | $19.26 | 4200 |
| 2022-09-06 | 19.32 | $19.26 | 8400 |
| 2022-09-02 | 19.33 | $19.38 | 3627 |
| 2022-09-01 | 19.33 | $19.20 | 7246 |
| 2022-08-31 | 19.36 | $19.30 | 5300 |
| 2022-08-30 | 19.38 | $19.30 | 24000 |
| 2022-08-29 | 19.39 | $19.39 | 3430 |
| 2022-08-26 | 19.39 | $19.45 | 3427 |
| 2022-08-25 | 19.38 | $19.44 | 2745 |
| 2022-08-24 | 19.37 | $19.32 | 3400 |
| 2022-08-23 | 19.39 | $19.44 | 3832 |
| 2022-08-22 | 19.38 | $19.42 | 4500 |
| 2022-08-19 | 19.37 | $19.40 | 4500 |
| 2022-08-18 | 19.37 | $19.50 | 1800 |
| 2022-08-17 | 19.35 | $19.30 | 2800 |
| 2022-08-16 | 19.36 | $19.46 | 1422 |
| 2022-08-15 | 19.35 | $19.47 | 422 |
| 2022-08-12 | 19.32 | $19.45 | 6230 |
| 2022-08-11 | 19.31 | $19.20 | 6900 |
| 2022-08-10 | 19.34 | $19.36 | 3744 |
| 2022-08-09 | 19.34 | $19.35 | 2600 |
| 2022-08-08 | 19.34 | $19.50 | 6200 |
| 2022-08-05 | 19.31 | $19.35 | 8922 |
| 2022-08-04 | 19.32 | $19.30 | 15426 |
| 2022-08-03 | 19.33 | $19.46 | 12900 |
| 2022-08-02 | 19.31 | $19.32 | 600 |
| 2022-08-01 | 19.32 | $19.26 | 38300 |
| 2022-07-29 | 19.34 | $19.34 | 6437 |
| 2022-07-28 | 19.35 | $19.28 | 7040 |
| 2022-07-27 | 19.38 | $19.20 | 33600 |
| 2022-07-26 | 19.43 | $19.49 | 5014 |
| 2022-07-25 | 19.42 | $19.60 | 4100 |
| 2022-07-22 | 19.39 | $19.51 | 3000 |
| 2022-07-21 | 19.37 | $19.48 | 7620 |
| 2022-07-20 | 19.36 | $19.47 | 26000 |
| 2022-07-19 | 19.35 | $19.27 | 9512 |
| 2022-07-18 | 19.38 | $19.50 | 3209 |
| 2022-07-15 | 19.37 | $19.14 | 4826 |
| 2022-07-14 | 19.43 | $19.11 | 4200 |
| 2022-07-13 | 19.51 | $19.40 | 17239 |
| 2022-07-12 | 19.54 | $19.50 | 7400 |
| 2022-07-11 | 19.56 | $19.57 | 4133 |
| 2022-07-08 | 19.56 | $19.64 | 4200 |
| 2022-07-07 | 19.55 | $19.65 | 3700 |
| 2022-07-06 | 19.54 | $19.62 | 5335 |
| 2022-07-05 | 19.53 | $19.56 | 8018 |
| 2022-07-01 | 19.54 | $19.62 | 11633 |
| 2022-06-30 | 19.53 | $19.91 | 11015 |
| 2022-06-29 | 19.46 | $19.60 | 5700 |
| 2022-06-28 | 19.45 | $19.60 | 4410 |
| 2022-06-27 | 19.43 | $19.59 | 1446 |
| 2022-06-24 | 19.41 | $19.66 | 3417 |
| 2022-06-23 | 19.38 | $19.73 | 3500 |
| 2022-06-22 | 19.33 | $19.60 | 14900 |
| 2022-06-21 | 19.30 | $19.71 | 13200 |
| 2022-06-17 | 19.24 | $19.66 | 16821 |
| 2022-06-16 | 19.19 | $19.60 | 7600 |
| 2022-06-15 | 19.14 | $19.22 | 12910 |
| 2022-06-14 | 19.16 | $18.90 | 5330 |
| 2022-06-13 | 19.26 | $18.90 | 5826 |
| 2022-06-10 | 19.38 | $19.12 | 7634 |
| 2022-06-09 | 19.47 | $19.40 | 4400 |
| 2022-06-08 | 19.52 | $19.65 | 2406 |
| 2022-06-07 | 19.52 | $19.80 | 6300 |
| 2022-06-06 | 19.50 | $19.97 | 6941 |
| 2022-06-03 | 19.44 | $19.72 | 1835 |
| 2022-06-02 | 19.43 | $19.76 | 3900 |
| 2022-06-01 | 19.40 | $19.66 | 1500 |
| 2022-05-31 | 19.40 | $19.93 | 1513 |
| 2022-05-27 | 19.34 | $19.70 | 3212 |
| 2022-05-26 | 19.32 | $19.62 | 7200 |
| 2022-05-25 | 19.32 | $19.80 | 1900 |
| 2022-05-24 | 19.28 | $19.71 | 5705 |
| 2022-05-23 | 19.27 | $19.36 | 2600 |
| 2022-05-20 | 19.32 | $19.45 | 4900 |
| 2022-05-19 | 19.37 | $19.63 | 5200 |
| 2022-05-18 | 19.40 | $19.58 | 13608 |
| 2022-05-17 | 19.44 | $19.16 | 4319 |
| 2022-05-16 | 19.58 | $19.13 | 10621 |
| 2022-05-13 | 19.76 | $19.51 | 12200 |
| 2022-05-12 | 19.89 | $19.92 | 4500 |
| 2022-05-11 | 19.95 | $20.43 | 1943 |
| 2022-05-10 | 19.92 | $20.51 | 4542 |
| 2022-05-09 | 19.88 | $19.78 | 2928 |
| 2022-05-06 | 19.98 | $19.99 | 15800 |
| 2022-05-05 | 20.07 | $19.32 | 25139 |
| 2022-05-04 | 20.31 | $19.87 | 44434 |
| 2022-05-03 | 20.47 | $19.72 | 17000 |
| 2022-05-02 | 20.70 | $19.90 | 4225 |
| 2022-04-29 | 20.93 | $20.30 | 3906 |
| 2022-04-28 | 21.12 | $20.35 | 8500 |
| 2022-04-27 | 21.33 | $20.77 | 1927 |
| 2022-04-26 | 21.49 | $20.81 | 5202 |
| 2022-04-25 | 21.66 | $21.40 | 9800 |
| 2022-04-22 | 21.74 | $21.65 | 2132 |
| 2022-04-21 | 21.78 | $21.96 | 1400 |
| 2022-04-20 | 21.76 | $21.76 | 3100 |
| 2022-04-19 | 21.78 | $21.80 | 5429 |
| 2022-04-18 | 21.80 | $21.72 | 3413 |
| 2022-04-14 | 21.84 | $21.55 | 3429 |
| 2022-04-13 | 21.92 | $21.62 | 4600 |
| 2022-04-12 | 22.00 | $21.75 | 2000 |
| 2022-04-11 | 22.07 | $21.65 | 9623 |
| 2022-04-08 | 22.17 | $22.11 | 13046 |
| 2022-04-07 | 22.19 | $22.10 | 4700 |
| 2022-04-06 | 22.22 | $22.21 | 4812 |
| 2022-04-05 | 22.23 | $22.29 | 4700 |
| 2022-04-04 | 22.22 | $22.17 | 5400 |
| 2022-04-01 | 22.24 | $22.21 | 5200 |
| 2022-03-31 | 22.25 | $22.33 | 6000 |
| 2022-03-30 | 22.24 | $22.26 | 12400 |
| 2022-03-29 | 22.24 | $22.33 | 6000 |
| 2022-03-28 | 22.23 | $22.19 | 7100 |
| 2022-03-25 | 22.25 | $22.39 | 1800 |
| 2022-03-24 | 22.22 | $22.39 | 3400 |
| 2022-03-23 | 22.20 | $22.20 | 1033 |
| 2022-03-22 | 22.21 | $22.42 | 1509 |
| 2022-03-21 | 22.17 | $22.31 | 8739 |
| 2022-03-18 | 22.16 | $22.35 | 7300 |
| 2022-03-17 | 22.13 | $22.34 | 2239 |
| 2022-03-16 | 22.10 | $22.30 | 14000 |
| 2022-03-15 | 22.08 | $22.35 | 51848 |
| 2022-03-14 | 22.04 | $22.05 | 6838 |
| 2022-03-11 | 22.07 | $22.18 | 3200 |
| 2022-03-10 | 22.07 | $22.24 | 6624 |
| 2022-03-09 | 22.06 | $22.00 | 4100 |
| 2022-03-08 | 22.10 | $22.15 | 4700 |
| 2022-03-07 | 22.11 | $22.00 | 13338 |
| 2022-03-04 | 22.16 | $22.10 | 1628 |
| 2022-03-03 | 22.20 | $22.37 | 2736 |
| 2022-03-02 | 22.19 | $22.31 | 1700 |
| 2022-03-01 | 22.19 | $22.08 | 11721 |
| 2022-02-28 | 22.25 | $22.10 | 4825 |
| 2022-02-25 | 22.31 | $22.15 | 93400 |
| 2022-02-24 | 22.37 | $22.45 | 16026 |
| 2022-02-23 | 22.37 | $22.29 | 27200 |
| 2022-02-22 | 22.41 | $22.27 | 13343 |
| 2022-02-18 | 22.47 | $22.19 | 7600 |
| 2022-02-17 | 22.55 | $22.29 | 103723 |
| 2022-02-16 | 22.63 | $22.70 | 9200 |
| 2022-02-15 | 22.63 | $22.57 | 55000 |
| 2022-02-14 | 22.66 | $22.27 | 5000 |
| 2022-02-11 | 22.75 | $22.50 | 53548 |
| 2022-02-10 | 22.82 | $22.75 | 2238 |
| 2022-02-09 | 22.84 | $22.85 | 22042 |
| 2022-02-08 | 22.85 | $22.78 | 73600 |
| 2022-02-07 | 22.88 | $22.50 | 16300 |
| 2022-02-04 | 22.96 | $22.85 | 5623 |
| 2022-02-03 | 22.99 | $23.10 | 11200 |
| 2022-02-02 | 22.97 | $22.76 | 3400 |
| 2022-02-01 | 23.02 | $22.40 | 16547 |
| 2022-01-31 | 23.16 | $22.80 | 11813 |
| 2022-01-28 | 23.23 | $22.77 | 4133 |
| 2022-01-27 | 23.31 | $22.66 | 4300 |
| 2022-01-26 | 23.44 | $22.85 | 5700 |
| 2022-01-25 | 23.54 | $22.82 | 15721 |
| 2022-01-24 | 23.66 | $23.30 | 10035 |
| 2022-01-21 | 23.70 | $23.47 | 3500 |
| 2022-01-20 | 23.71 | $23.65 | 10200 |
| 2022-01-19 | 23.68 | $23.74 | 4236 |
| 2022-01-18 | 23.63 | $23.50 | 6039 |
| 2022-01-14 | 23.61 | $23.58 | 8047 |
| 2022-01-13 | 23.57 | $24.01 | 21600 |
| 2022-01-12 | 23.44 | $24.00 | 7822 |
| 2022-01-11 | 23.28 | $23.85 | 17800 |
| 2022-01-10 | 23.12 | $23.75 | 23000 |
| 2022-01-07 | 22.97 | $23.00 | 19516 |
| 2022-01-06 | 22.94 | $23.09 | 11100 |
| 2022-01-05 | 22.89 | $23.00 | 25300 |
| 2022-01-04 | 22.85 | $22.99 | 16100 |
| 2022-01-03 | 22.80 | $22.87 | 4705 |
| 2021-12-31 | 22.77 | $22.98 | 4123 |
| 2021-12-30 | 22.71 | $23.06 | 4400 |
| 2021-12-29 | 22.63 | $22.90 | 12800 |
| 2021-12-28 | 22.56 | $22.60 | 4700 |
| 2021-12-27 | 22.55 | $22.74 | 2706 |
| 2021-12-23 | 22.51 | $22.87 | 7800 |
| 2021-12-22 | 22.43 | $22.41 | 4708 |
| 2021-12-21 | 22.43 | $22.26 | 9500 |
| 2021-12-20 | 22.47 | $22.25 | 7500 |
| 2021-12-17 | 22.51 | $22.54 | 26402 |
| 2021-12-16 | 22.51 | $22.49 | 16600 |
| 2021-12-15 | 22.51 | $22.77 | 2910 |
| 2021-12-14 | 22.45 | $22.50 | 7500 |
| 2021-12-13 | 22.44 | $22.52 | 7834 |
| 2021-12-10 | 22.42 | $22.70 | 4322 |
| 2021-12-09 | 22.36 | $22.50 | 3700 |
| 2021-12-08 | 22.34 | $22.31 | 1800 |
| 2021-12-07 | 22.35 | $22.70 | 5625 |
| 2021-12-06 | 22.29 | $22.40 | 9828 |
| 2021-12-03 | 22.27 | $22.20 | 2116 |
| 2021-12-02 | 22.30 | $22.22 | 2133 |
| 2021-12-01 | 22.33 | $22.26 | 4100 |
| 2021-11-30 | 22.35 | $22.00 | 4738 |
| 2021-11-29 | 22.43 | $21.83 | 8500 |
| 2021-11-26 | 22.56 | $22.21 | 6800 |
| 2021-11-24 | 22.64 | $22.47 | 4844 |
| 2021-11-23 | 22.66 | $22.30 | 17400 |
| 2021-11-22 | 22.73 | $22.44 | 4600 |
| 2021-11-19 | 22.78 | $22.31 | 13000 |
| 2021-11-18 | 22.87 | $22.92 | 7300 |
| 2021-11-17 | 22.84 | $22.96 | 5808 |
| 2021-11-16 | 22.79 | $22.90 | 6828 |
| 2021-11-15 | 22.75 | $22.66 | 3239 |
| 2021-11-12 | 22.75 | $22.89 | 4700 |
| 2021-11-11 | 22.71 | $22.65 | 1800 |
| 2021-11-10 | 22.70 | $22.58 | 3829 |
| 2021-11-09 | 22.71 | $22.55 | 2700 |
| 2021-11-08 | 22.73 | $22.95 | 3500 |
| 2021-11-05 | 22.66 | $22.95 | 4900 |
| 2021-11-04 | 22.58 | $22.50 | 5700 |
| 2021-11-03 | 22.58 | $22.80 | 11100 |
| 2021-11-02 | 22.52 | $22.56 | 16000 |
| 2021-11-01 | 22.50 | $22.56 | 5400 |
| 2021-10-29 | 22.47 | $22.50 | 4334 |
| 2021-10-28 | 22.46 | $22.55 | 7700 |
| 2021-10-27 | 22.42 | $22.29 | 6443 |
| 2021-10-26 | 22.44 | $22.90 | 15833 |
| 2021-10-25 | 22.33 | $22.25 | 9700 |
| 2021-10-22 | 22.34 | $22.25 | 4949 |
| 2021-10-21 | 22.35 | $22.25 | 2749 |
| 2021-10-20 | 22.37 | $22.26 | 14700 |
| 2021-10-19 | 22.38 | $22.39 | 2814 |
| 2021-10-18 | 22.37 | $22.40 | 4232 |
| 2021-10-15 | 22.35 | $22.50 | 19320 |
| 2021-10-14 | 22.31 | $22.40 | 5247 |
| 2021-10-13 | 22.28 | $22.26 | 11500 |
| 2021-10-12 | 22.27 | $22.39 | 10400 |
| 2021-10-11 | 22.24 | $22.44 | 4100 |
| 2021-10-08 | 22.19 | $22.35 | 742 |
| 2021-10-07 | 22.15 | $22.27 | 2700 |
| 2021-10-06 | 22.12 | $22.34 | 6300 |
| 2021-10-05 | 22.07 | $22.36 | 3800 |
| 2021-10-04 | 22.01 | $22.12 | 6300 |
| 2021-10-01 | 22.00 | $22.02 | 13600 |
| 2021-09-30 | 22.00 | $22.25 | 4109 |
| 2021-09-29 | 21.95 | $22.10 | 2400 |
| 2021-09-28 | 21.92 | $21.98 | 1800 |
| 2021-09-27 | 21.92 | $22.25 | 5400 |
| 2021-09-24 | 21.86 | $21.90 | 4800 |
| 2021-09-23 | 21.87 | $22.09 | 11900 |
| 2021-09-22 | 21.84 | $21.72 | 20613 |
| 2021-09-21 | 21.88 | $21.62 | 13900 |
| 2021-09-20 | 21.95 | $22.06 | 2039 |
| 2021-09-17 | 21.94 | $21.93 | 16117 |
| 2021-09-16 | 21.95 | $22.04 | 2208 |
| 2021-09-15 | 21.95 | $21.99 | 7400 |
| 2021-09-14 | 21.96 | $21.80 | 2500 |
| 2021-09-13 | 22.01 | $21.85 | 4709 |
| 2021-09-10 | 22.05 | $22.00 | 5542 |
| 2021-09-09 | 22.07 | $22.10 | 4037 |
| 2021-09-08 | 22.08 | $22.18 | 3600 |
| 2021-09-07 | 22.07 | $22.18 | 4644 |
| 2021-09-03 | 22.06 | $22.18 | 4013 |
| 2021-09-02 | 22.05 | $22.12 | 2741 |
| 2021-09-01 | 22.05 | $22.05 | 6124 |
| 2021-08-31 | 22.07 | $22.14 | 7400 |
| 2021-08-30 | 22.07 | $21.82 | 14526 |
| 2021-08-27 | 22.14 | $22.02 | 9735 |
| 2021-08-26 | 22.18 | $22.36 | 8108 |
| 2021-08-25 | 22.15 | $22.28 | 5829 |
| 2021-08-24 | 22.14 | $22.46 | 5300 |
| 2021-08-23 | 22.09 | $22.49 | 5800 |
| 2021-08-20 | 22.02 | $22.55 | 1700 |
| 2021-08-19 | 21.93 | $22.02 | 7800 |
| 2021-08-18 | 21.95 | $21.99 | 7500 |
| 2021-08-17 | 21.97 | $21.93 | 10612 |
| 2021-08-16 | 22.01 | $22.19 | 7100 |
| 2021-08-13 | 22.00 | $22.30 | 5834 |
| 2021-08-12 | 21.97 | $22.23 | 6528 |
| 2021-08-11 | 21.95 | $22.24 | 7400 |
| 2021-08-10 | 21.93 | $21.87 | 7411 |
| 2021-08-09 | 21.98 | $22.18 | 11306 |
| 2021-08-06 | 21.99 | $22.43 | 8047 |
| 2021-08-05 | 21.94 | $21.87 | 7100 |
| 2021-08-04 | 22.00 | $22.16 | 3300 |
| 2021-08-03 | 22.01 | $21.90 | 7321 |
| 2021-08-02 | 22.09 | $22.04 | 6026 |
| 2021-07-30 | 22.15 | $22.20 | 4800 |
| 2021-07-29 | 22.18 | $22.10 | 6649 |
| 2021-07-28 | 22.25 | $22.50 | 3021 |
| 2021-07-27 | 22.24 | $22.50 | 23800 |
| 2021-07-26 | 22.24 | $22.78 | 14100 |
| 2021-07-23 | 22.18 | $22.17 | 2200 |
| 2021-07-22 | 22.24 | $22.44 | 5107 |
| 2021-07-21 | 22.26 | $22.48 | 9322 |
| 2021-07-20 | 22.28 | $22.11 | 20024 |
| 2021-07-19 | 22.38 | $21.90 | 48100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.55
2026-07-17
Close Price
$23.23
Vol: 37700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.58
Average
17.46
Maximum
24.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.55 | $23.23 | 37700 |
| 2026-07-16 | 23.64 | $23.96 | 37200 |
| 2026-07-15 | 23.53 | $23.68 | 36932 |
| 2026-07-14 | 23.48 | $23.20 | 22936 |
| 2026-07-13 | 23.58 | $23.46 | 35266 |
| 2026-07-10 | 23.60 | $23.35 | 51100 |
| 2026-07-09 | 23.67 | $23.19 | 34717 |
| 2026-07-08 | 23.80 | $23.50 | 54500 |
| 2026-07-07 | 23.85 | $23.56 | 72700 |
| 2026-07-06 | 23.89 | $23.29 | 42442 |
| 2026-07-02 | 24.02 | $23.64 | 72200 |
| 2026-07-01 | 24.06 | $24.43 | 67400 |
| 2026-06-30 | 23.86 | $23.93 | 66800 |
| 2026-06-29 | 23.76 | $23.66 | 161700 |
| 2026-06-26 | 23.72 | $23.88 | 450326 |
| 2026-06-25 | 23.59 | $23.42 | 39000 |
| 2026-06-24 | 23.58 | $23.76 | 126600 |
| 2026-06-23 | 23.45 | $23.75 | 199148 |
| 2026-06-22 | 23.29 | $23.20 | 126000 |
| 2026-06-18 | 23.26 | $22.91 | 107900 |
| 2026-06-17 | 23.32 | $22.84 | 74731 |
| 2026-06-16 | 23.40 | $23.33 | 179400 |
| 2026-06-15 | 23.35 | $23.16 | 85800 |
| 2026-06-12 | 23.32 | $23.59 | 70700 |
| 2026-06-11 | 23.15 | $23.41 | 53100 |
| 2026-06-10 | 23.00 | $23.41 | 73027 |
| 2026-06-09 | 22.80 | $23.29 | 71700 |
| 2026-06-08 | 22.60 | $23.00 | 76215 |
| 2026-06-05 | 22.44 | $23.00 | 102200 |
| 2026-06-04 | 22.25 | $22.68 | 50518 |
| 2026-06-03 | 22.11 | $22.10 | 73000 |
| 2026-06-02 | 22.13 | $22.21 | 56134 |
| 2026-06-01 | 22.12 | $21.85 | 49700 |
| 2026-05-29 | 22.22 | $22.19 | 55015 |
| 2026-05-28 | 22.23 | $22.32 | 51100 |
| 2026-05-27 | 22.20 | $22.34 | 61644 |
| 2026-05-26 | 22.17 | $22.41 | 46519 |
| 2026-05-22 | 22.10 | $22.22 | 34209 |
| 2026-05-21 | 22.07 | $22.20 | 98247 |
| 2026-05-20 | 22.05 | $22.09 | 74306 |
| 2026-05-19 | 22.06 | $21.76 | 48000 |
| 2026-05-18 | 22.18 | $21.75 | 52702 |
| 2026-05-15 | 22.32 | $21.61 | 30629 |
| 2026-05-14 | 22.54 | $22.06 | 31431 |
| 2026-05-13 | 22.66 | $22.13 | 30338 |
| 2026-05-12 | 22.78 | $22.43 | 29133 |
| 2026-05-11 | 22.83 | $22.44 | 31830 |
| 2026-05-08 | 22.88 | $22.88 | 33613 |
| 2026-05-07 | 22.79 | $22.91 | 40000 |
| 2026-05-06 | 22.67 | $22.68 | 57825 |
| 2026-05-05 | 22.58 | $22.55 | 42746 |
| 2026-05-04 | 22.52 | $22.37 | 56419 |
| 2026-05-01 | 22.49 | $22.61 | 77600 |
| 2026-04-30 | 22.37 | $22.12 | 57430 |
| 2026-04-29 | 22.38 | $22.76 | 80644 |
| 2026-04-28 | 22.18 | $22.10 | 49200 |
| 2026-04-27 | 22.15 | $22.01 | 24300 |
| 2026-04-24 | 22.12 | $21.88 | 26900 |
| 2026-04-23 | 22.13 | $21.95 | 32900 |
| 2026-04-22 | 22.12 | $21.77 | 27419 |
| 2026-04-21 | 22.15 | $21.86 | 67943 |
| 2026-04-20 | 22.16 | $22.22 | 31500 |
| 2026-04-17 | 22.05 | $22.21 | 65900 |
| 2026-04-16 | 21.91 | $21.71 | 32300 |
| 2026-04-15 | 21.89 | $21.94 | 34821 |
| 2026-04-14 | 21.79 | $21.97 | 42100 |
| 2026-04-13 | 21.66 | $21.93 | 52741 |
| 2026-04-10 | 21.51 | $21.92 | 34645 |
| 2026-04-09 | 21.32 | $22.26 | 117200 |
| 2026-04-08 | 20.98 | $21.81 | 43100 |
| 2026-04-07 | 20.71 | $21.35 | 64625 |
| 2026-04-06 | 20.54 | $21.35 | 146131 |
| 2026-04-02 | 20.32 | $20.91 | 79329 |
| 2026-04-01 | 20.21 | $20.86 | 186500 |
| 2026-03-31 | 20.09 | $20.58 | 68900 |
| 2026-03-30 | 20.04 | $20.35 | 70611 |
| 2026-03-27 | 20.06 | $20.25 | 85600 |
| 2026-03-26 | 20.13 | $20.50 | 75700 |
| 2026-03-25 | 20.14 | $20.41 | 103900 |
| 2026-03-24 | 20.19 | $20.20 | 226769 |
| 2026-03-23 | 20.33 | $20.88 | 68532 |
| 2026-03-20 | 20.29 | $20.34 | 134712 |
| 2026-03-19 | 20.43 | $20.57 | 103564 |
| 2026-03-18 | 20.53 | $20.41 | 45400 |
| 2026-03-17 | 20.72 | $20.86 | 39308 |
| 2026-03-16 | 20.81 | $20.97 | 20000 |
| 2026-03-13 | 20.89 | $20.79 | 26519 |
| 2026-03-12 | 21.06 | $21.00 | 33100 |
| 2026-03-11 | 21.21 | $21.02 | 26600 |
| 2026-03-10 | 21.38 | $21.42 | 40700 |
| 2026-03-09 | 21.47 | $21.20 | 34139 |
| 2026-03-06 | 21.66 | $21.40 | 56807 |
| 2026-03-05 | 21.83 | $21.51 | 36700 |
| 2026-03-04 | 22.00 | $22.00 | 46019 |
| 2026-03-03 | 22.06 | $21.74 | 33500 |
| 2026-03-02 | 22.21 | $21.86 | 33600 |
| 2026-02-27 | 22.35 | $21.70 | 27617 |
| 2026-02-26 | 22.58 | $22.61 | 44244 |
| 2026-02-25 | 22.57 | $22.50 | 32200 |
| 2026-02-24 | 22.58 | $22.14 | 24300 |
| 2026-02-23 | 22.71 | $22.02 | 35736 |
| 2026-02-20 | 22.90 | $22.51 | 41545 |
| 2026-02-19 | 22.96 | $22.43 | 37835 |
| 2026-02-18 | 23.06 | $22.35 | 42300 |
| 2026-02-17 | 23.20 | $22.60 | 34539 |
| 2026-02-13 | 23.27 | $22.54 | 37100 |
| 2026-02-12 | 23.37 | $22.66 | 31800 |
| 2026-02-11 | 23.43 | $22.86 | 39303 |
| 2026-02-10 | 23.44 | $23.03 | 29347 |
| 2026-02-09 | 23.37 | $23.20 | 40800 |
| 2026-02-06 | 23.22 | $23.45 | 48621 |
| 2026-02-05 | 22.94 | $23.36 | 70736 |
| 2026-02-04 | 22.61 | $23.26 | 117622 |
| 2026-02-03 | 22.22 | $22.96 | 108100 |
| 2026-02-02 | 21.84 | $22.44 | 56739 |
| 2026-01-30 | 21.52 | $21.71 | 49900 |
| 2026-01-29 | 21.36 | $21.51 | 36800 |
| 2026-01-28 | 21.21 | $21.30 | 88700 |
| 2026-01-27 | 21.09 | $21.69 | 81210 |
| 2026-01-26 | 20.81 | $20.60 | 12544 |
| 2026-01-23 | 20.81 | $20.60 | 25149 |
| 2026-01-22 | 20.80 | $20.99 | 32705 |
| 2026-01-21 | 20.66 | $20.86 | 85409 |
| 2026-01-20 | 20.51 | $20.24 | 43544 |
| 2026-01-16 | 20.53 | $20.61 | 28116 |
| 2026-01-15 | 20.43 | $20.75 | 51828 |
| 2026-01-14 | 20.25 | $20.16 | 33918 |
| 2026-01-13 | 20.21 | $19.97 | 64200 |
| 2026-01-12 | 20.22 | $20.13 | 19800 |
| 2026-01-09 | 20.17 | $19.82 | 41400 |
| 2026-01-08 | 20.19 | $20.18 | 31737 |
| 2026-01-07 | 20.11 | $19.52 | 38507 |
| 2026-01-06 | 20.20 | $19.62 | 19815 |
| 2026-01-05 | 20.27 | $19.73 | 21229 |
| 2026-01-02 | 20.31 | $19.57 | 39500 |
| 2025-12-31 | 20.39 | $19.90 | 18915 |
| 2025-12-30 | 20.38 | $19.95 | 36543 |
| 2025-12-29 | 20.34 | $20.04 | 20800 |
| 2025-12-26 | 20.24 | $19.78 | 28100 |
| 2025-12-24 | 20.18 | $19.77 | 14518 |
| 2025-12-23 | 20.11 | $19.64 | 32343 |
| 2025-12-22 | 20.04 | $19.62 | 42100 |
| 2025-12-19 | 19.94 | $19.83 | 76715 |
| 2025-12-18 | 19.74 | $19.92 | 33406 |
| 2025-12-17 | 19.45 | $19.65 | 41721 |
| 2025-12-16 | 19.17 | $19.45 | 28145 |
| 2025-12-15 | 18.88 | $19.26 | 39804 |
| 2025-12-12 | 18.57 | $19.09 | 56426 |
| 2025-12-11 | 18.23 | $18.64 | 43400 |
| 2025-12-10 | 17.95 | $18.60 | 76700 |
| 2025-12-09 | 17.62 | $18.07 | 52306 |
| 2025-12-08 | 17.37 | $17.86 | 24600 |
| 2025-12-05 | 17.13 | $17.78 | 60539 |
| 2025-12-04 | 16.86 | $17.20 | 150115 |
| 2025-12-03 | 16.71 | $17.00 | 37036 |
| 2025-12-02 | 16.60 | $16.69 | 12300 |
| 2025-12-01 | 16.55 | $16.78 | 22144 |
| 2025-11-28 | 16.46 | $16.60 | 6700 |
| 2025-11-26 | 16.42 | $16.61 | 13500 |
| 2025-11-25 | 16.35 | $16.75 | 30900 |
| 2025-11-24 | 16.24 | $16.44 | 13600 |
| 2025-11-21 | 16.20 | $16.35 | 27447 |
| 2025-11-20 | 16.17 | $16.10 | 22700 |
| 2025-11-19 | 16.23 | $16.21 | 18934 |
| 2025-11-18 | 16.27 | $16.24 | 31800 |
| 2025-11-17 | 16.31 | $15.92 | 22903 |
| 2025-11-14 | 16.45 | $16.50 | 17800 |
| 2025-11-13 | 16.45 | $16.57 | 23700 |
| 2025-11-12 | 16.43 | $16.51 | 11920 |
| 2025-11-11 | 16.43 | $16.68 | 5239 |
| 2025-11-10 | 16.37 | $16.59 | 10400 |
| 2025-11-07 | 16.34 | $16.50 | 21200 |
| 2025-11-06 | 16.32 | $16.48 | 15516 |
| 2025-11-05 | 16.31 | $16.57 | 23200 |
| 2025-11-04 | 16.28 | $16.43 | 25636 |
| 2025-11-03 | 16.28 | $16.38 | 18200 |
| 2025-10-31 | 16.31 | $16.23 | 29623 |
| 2025-10-30 | 16.40 | $16.37 | 30637 |
| 2025-10-29 | 16.46 | $16.04 | 14818 |
| 2025-10-28 | 16.65 | $16.44 | 21600 |
| 2025-10-27 | 16.75 | $16.69 | 12900 |
| 2025-10-24 | 16.79 | $16.89 | 20408 |
| 2025-10-23 | 16.79 | $16.76 | 9629 |
| 2025-10-22 | 16.83 | $17.00 | 19900 |
| 2025-10-21 | 16.80 | $17.06 | 10900 |
| 2025-10-20 | 16.75 | $16.87 | 11100 |
| 2025-10-17 | 16.75 | $16.78 | 25900 |
| 2025-10-16 | 16.78 | $16.60 | 27710 |
| 2025-10-15 | 16.88 | $17.01 | 13800 |
| 2025-10-14 | 16.87 | $17.10 | 12723 |
| 2025-10-13 | 16.83 | $16.85 | 17116 |
| 2025-10-10 | 16.87 | $16.68 | 21300 |
| 2025-10-09 | 16.98 | $16.98 | 40900 |
| 2025-10-08 | 17.01 | $17.01 | 17800 |
| 2025-10-07 | 17.04 | $17.00 | 35000 |
| 2025-10-06 | 17.09 | $17.05 | 11742 |
| 2025-10-03 | 17.12 | $16.97 | 17110 |
| 2025-10-02 | 17.20 | $16.92 | 10800 |
| 2025-10-01 | 17.31 | $17.12 | 22900 |
| 2025-09-30 | 17.37 | $17.27 | 11002 |
| 2025-09-29 | 17.41 | $17.33 | 14602 |
| 2025-09-26 | 17.43 | $17.42 | 19245 |
| 2025-09-25 | 17.43 | $17.31 | 11900 |
| 2025-09-24 | 17.46 | $17.30 | 10738 |
| 2025-09-23 | 17.50 | $17.31 | 25331 |
| 2025-09-22 | 17.54 | $17.29 | 21649 |
| 2025-09-19 | 17.59 | $17.59 | 60600 |
| 2025-09-18 | 17.56 | $17.69 | 33100 |
| 2025-09-17 | 17.49 | $17.35 | 27300 |
| 2025-09-16 | 17.51 | $17.20 | 16400 |
| 2025-09-15 | 17.57 | $17.31 | 11700 |
| 2025-09-12 | 17.61 | $17.32 | 14500 |
| 2025-09-11 | 17.66 | $17.56 | 12200 |
| 2025-09-10 | 17.63 | $17.39 | 9417 |
| 2025-09-09 | 17.65 | $17.43 | 11300 |
| 2025-09-08 | 17.65 | $17.41 | 24500 |
| 2025-09-05 | 17.66 | $17.55 | 24101 |
| 2025-09-04 | 17.61 | $17.64 | 11016 |
| 2025-09-03 | 17.53 | $17.35 | 12000 |
| 2025-09-02 | 17.51 | $17.37 | 22500 |
| 2025-08-29 | 17.47 | $17.53 | 17400 |
| 2025-08-28 | 17.37 | $17.52 | 30600 |
| 2025-08-27 | 17.25 | $17.43 | 27042 |
| 2025-08-26 | 17.12 | $17.32 | 23136 |
| 2025-08-25 | 16.99 | $17.23 | 18500 |
| 2025-08-22 | 16.87 | $17.22 | 44400 |
| 2025-08-21 | 16.72 | $16.77 | 15400 |
| 2025-08-20 | 16.67 | $16.94 | 14900 |
| 2025-08-19 | 16.56 | $16.77 | 19032 |
| 2025-08-18 | 16.48 | $16.65 | 18900 |
| 2025-08-15 | 16.43 | $16.55 | 18500 |
| 2025-08-14 | 16.39 | $16.90 | 17129 |
| 2025-08-13 | 16.23 | $17.00 | 33200 |
| 2025-08-12 | 16.01 | $16.78 | 39649 |
| 2025-08-11 | 15.81 | $16.26 | 20932 |
| 2025-08-08 | 15.74 | $15.91 | 11100 |
| 2025-08-07 | 15.77 | $15.74 | 19900 |
| 2025-08-06 | 15.87 | $15.85 | 26736 |
| 2025-08-05 | 15.95 | $15.86 | 54700 |
| 2025-08-04 | 16.07 | $15.91 | 34847 |
| 2025-08-01 | 16.19 | $15.76 | 25804 |
| 2025-07-31 | 16.39 | $16.12 | 29900 |
| 2025-07-30 | 16.53 | $16.38 | 37200 |
| 2025-07-29 | 16.62 | $16.22 | 28500 |
| 2025-07-28 | 16.78 | $16.42 | 23300 |
| 2025-07-25 | 16.91 | $16.46 | 27649 |
| 2025-07-24 | 17.06 | $16.25 | 57500 |
| 2025-07-23 | 17.31 | $17.17 | 27630 |
| 2025-07-22 | 17.31 | $17.16 | 63033 |
| 2025-07-21 | 17.32 | $17.06 | 33000 |
| 2025-07-18 | 17.36 | $16.97 | 50440 |
| 2025-07-17 | 17.43 | $17.22 | 37300 |
| 2025-07-16 | 17.44 | $17.14 | 39011 |
| 2025-07-15 | 17.46 | $16.99 | 30436 |
| 2025-07-14 | 17.54 | $17.33 | 40018 |
| 2025-07-11 | 17.51 | $17.29 | 29702 |
| 2025-07-10 | 17.49 | $17.47 | 32000 |
| 2025-07-09 | 17.40 | $17.49 | 32600 |
| 2025-07-08 | 17.28 | $17.57 | 41700 |
| 2025-07-07 | 17.10 | $17.65 | 63342 |
| 2025-07-03 | 16.85 | $17.50 | 51133 |
| 2025-07-02 | 16.60 | $17.37 | 68109 |
| 2025-07-01 | 16.32 | $17.17 | 51324 |
| 2025-06-30 | 16.06 | $16.67 | 78600 |
| 2025-06-27 | 15.89 | $16.70 | 969505 |
| 2025-06-26 | 15.69 | $16.56 | 58024 |
| 2025-06-25 | 15.49 | $15.92 | 38544 |
| 2025-06-24 | 15.46 | $15.91 | 59529 |
| 2025-06-23 | 15.43 | $15.45 | 87500 |
| 2025-06-20 | 15.55 | $15.31 | 109400 |
| 2025-06-18 | 15.75 | $15.52 | 36330 |
| 2025-06-17 | 15.93 | $15.46 | 37721 |
| 2025-06-16 | 16.19 | $15.85 | 32400 |
| 2025-06-13 | 16.37 | $16.08 | 19300 |
| 2025-06-12 | 16.53 | $16.59 | 20824 |
| 2025-06-11 | 16.57 | $16.78 | 32100 |
| 2025-06-10 | 16.56 | $16.76 | 51006 |
| 2025-06-09 | 16.56 | $16.66 | 23200 |
| 2025-06-06 | 16.59 | $16.66 | 33400 |
| 2025-06-05 | 16.64 | $16.60 | 135200 |
| 2025-06-04 | 16.72 | $16.52 | 36900 |
| 2025-06-03 | 16.84 | $16.75 | 47500 |
| 2025-06-02 | 16.92 | $16.76 | 33545 |
| 2025-05-30 | 17.02 | $16.97 | 15227 |
| 2025-05-29 | 17.08 | $17.00 | 38837 |
| 2025-05-28 | 17.14 | $16.96 | 29122 |
| 2025-05-27 | 17.23 | $16.98 | 32249 |
| 2025-05-23 | 17.34 | $16.75 | 28627 |
| 2025-05-22 | 17.53 | $17.02 | 28800 |
| 2025-05-21 | 17.69 | $17.39 | 40324 |
| 2025-05-20 | 17.76 | $17.52 | 61244 |
| 2025-05-19 | 17.80 | $17.40 | 53011 |
| 2025-05-16 | 17.88 | $17.49 | 36318 |
| 2025-05-15 | 17.95 | $17.74 | 44430 |
| 2025-05-14 | 17.95 | $17.76 | 43400 |
| 2025-05-13 | 17.93 | $17.86 | 58745 |
| 2025-05-12 | 17.88 | $17.53 | 34000 |
| 2025-05-09 | 17.91 | $17.49 | 34600 |
| 2025-05-08 | 17.96 | $17.65 | 39348 |
| 2025-05-07 | 17.96 | $17.73 | 49643 |
| 2025-05-06 | 17.92 | $17.99 | 47800 |
| 2025-05-05 | 17.79 | $18.23 | 95300 |
| 2025-05-02 | 17.54 | $17.96 | 80934 |
| 2025-05-01 | 17.33 | $17.50 | 67700 |
| 2025-04-30 | 17.20 | $17.40 | 54240 |
| 2025-04-29 | 17.08 | $17.40 | 71300 |
| 2025-04-28 | 16.92 | $17.11 | 25100 |
| 2025-04-25 | 16.82 | $17.07 | 24000 |
| 2025-04-24 | 16.71 | $17.29 | 31100 |
| 2025-04-23 | 16.50 | $17.13 | 37817 |
| 2025-04-22 | 16.30 | $17.02 | 79547 |
| 2025-04-21 | 16.10 | $16.64 | 27118 |
| 2025-04-17 | 15.97 | $16.52 | 60126 |
| 2025-04-16 | 15.85 | $16.18 | 37600 |
| 2025-04-15 | 15.83 | $16.19 | 24800 |
| 2025-04-14 | 15.80 | $15.91 | 49030 |
| 2025-04-11 | 15.86 | $15.79 | 46136 |
| 2025-04-10 | 15.97 | $15.98 | 71803 |
| 2025-04-09 | 16.06 | $16.63 | 70100 |
| 2025-04-08 | 15.96 | $15.54 | 41319 |
| 2025-04-07 | 16.19 | $15.79 | 70700 |
| 2025-04-04 | 16.41 | $16.06 | 74000 |
| 2025-04-03 | 16.58 | $16.32 | 42800 |
| 2025-04-02 | 16.72 | $16.86 | 47211 |
| 2025-04-01 | 16.71 | $16.77 | 56000 |
| 2025-03-31 | 16.74 | $16.76 | 34100 |
| 2025-03-28 | 16.78 | $16.70 | 14400 |
| 2025-03-27 | 16.84 | $16.87 | 17400 |
| 2025-03-26 | 16.87 | $16.87 | 17214 |
| 2025-03-25 | 16.91 | $16.95 | 10800 |
| 2025-03-24 | 16.92 | $16.99 | 39311 |
| 2025-03-21 | 16.93 | $16.90 | 38900 |
| 2025-03-20 | 16.98 | $16.95 | 40600 |
| 2025-03-19 | 17.01 | $16.97 | 20817 |
| 2025-03-18 | 17.05 | $16.80 | 41800 |
| 2025-03-17 | 17.15 | $16.83 | 19848 |
| 2025-03-14 | 17.25 | $16.85 | 37200 |
| 2025-03-13 | 17.38 | $16.83 | 25546 |
| 2025-03-12 | 17.53 | $16.88 | 29131 |
| 2025-03-11 | 17.70 | $16.91 | 32500 |
| 2025-03-10 | 17.89 | $17.05 | 35148 |
| 2025-03-07 | 18.07 | $17.33 | 29629 |
| 2025-03-06 | 18.19 | $17.42 | 43325 |
| 2025-03-05 | 18.30 | $17.66 | 30100 |
| 2025-03-04 | 18.34 | $17.74 | 49904 |
| 2025-03-03 | 18.35 | $17.73 | 29900 |
| 2025-02-28 | 18.36 | $17.88 | 24647 |
| 2025-02-27 | 18.30 | $17.83 | 21406 |
| 2025-02-26 | 18.23 | $17.91 | 39800 |
| 2025-02-25 | 18.10 | $17.90 | 25732 |
| 2025-02-24 | 17.94 | $17.98 | 51301 |
| 2025-02-21 | 17.70 | $18.02 | 26525 |
| 2025-02-20 | 17.37 | $18.07 | 27600 |
| 2025-02-19 | 16.95 | $17.99 | 24000 |
| 2025-02-18 | 16.45 | $17.61 | 24925 |
| 2025-02-14 | 15.95 | $16.99 | 17906 |
| 2025-02-13 | 15.54 | $16.15 | 124925 |
| 2025-02-12 | 15.30 | $15.16 | 41820 |
| 2025-02-11 | 15.31 | $15.35 | 22413 |
| 2025-02-10 | 15.27 | $15.20 | 11600 |
| 2025-02-07 | 15.27 | $15.13 | 19100 |
| 2025-02-06 | 15.29 | $15.40 | 31700 |
| 2025-02-05 | 15.23 | $15.36 | 31692 |
| 2025-02-04 | 15.17 | $15.34 | 17800 |
| 2025-02-03 | 15.10 | $15.13 | 16114 |
| 2025-01-31 | 15.08 | $15.40 | 28600 |
| 2025-01-30 | 14.97 | $15.25 | 58600 |
| 2025-01-29 | 14.89 | $15.00 | 17900 |
| 2025-01-28 | 14.87 | $14.99 | 19229 |
| 2025-01-27 | 14.85 | $15.05 | 7400 |
| 2025-01-24 | 14.82 | $15.02 | 10800 |
| 2025-01-23 | 14.79 | $15.08 | 7600 |
| 2025-01-22 | 14.74 | $14.88 | 13500 |
| 2025-01-21 | 14.74 | $15.21 | 25807 |
| 2025-01-17 | 14.65 | $15.25 | 9833 |
| 2025-01-16 | 14.54 | $15.08 | 36723 |
| 2025-01-15 | 14.46 | $15.18 | 13300 |
| 2025-01-14 | 14.34 | $14.70 | 7824 |
| 2025-01-13 | 14.35 | $14.50 | 9500 |
| 2025-01-10 | 14.44 | $14.51 | 20000 |
| 2025-01-08 | 14.56 | $14.85 | 42000 |
| 2025-01-07 | 14.61 | $14.86 | 30000 |
| 2025-01-06 | 14.68 | $15.00 | 39734 |
| 2025-01-03 | 14.73 | $14.90 | 20500 |
| 2025-01-02 | 14.83 | $14.77 | 40340 |
| 2024-12-31 | 15.00 | $15.33 | 11403 |
| 2024-12-30 | 15.05 | $14.97 | 15044 |
| 2024-12-27 | 15.23 | $15.26 | 25800 |
| 2024-12-26 | 15.37 | $15.30 | 20514 |
| 2024-12-24 | 15.53 | $15.27 | 4400 |
| 2024-12-23 | 15.75 | $15.20 | 27700 |
| 2024-12-20 | 16.05 | $15.64 | 13941 |
| 2024-12-19 | 16.28 | $15.66 | 16206 |
| 2024-12-18 | 16.56 | $15.89 | 21817 |
| 2024-12-17 | 16.83 | $16.55 | 23400 |
| 2024-12-16 | 16.95 | $16.69 | 41924 |
| 2024-12-13 | 17.06 | $16.75 | 13411 |
| 2024-12-12 | 17.16 | $16.83 | 15324 |
| 2024-12-11 | 17.27 | $17.13 | 11811 |
| 2024-12-10 | 17.30 | $17.04 | 15010 |
| 2024-12-09 | 17.37 | $16.95 | 12700 |
| 2024-12-06 | 17.47 | $17.31 | 16315 |
| 2024-12-05 | 17.48 | $17.52 | 7300 |
| 2024-12-04 | 17.42 | $17.42 | 5500 |
| 2024-12-03 | 17.38 | $17.37 | 10300 |
| 2024-12-02 | 17.34 | $17.48 | 9300 |
| 2024-11-29 | 17.25 | $17.40 | 4920 |
| 2024-11-27 | 17.17 | $17.42 | 5000 |
| 2024-11-26 | 17.06 | $17.48 | 13400 |
| 2024-11-25 | 16.90 | $17.40 | 33615 |
| 2024-11-22 | 16.73 | $17.06 | 16400 |
| 2024-11-21 | 16.63 | $16.56 | 23200 |
| 2024-11-20 | 16.67 | $16.45 | 25944 |
| 2024-11-19 | 16.74 | $16.50 | 22043 |
| 2024-11-18 | 16.82 | $16.64 | 23323 |
| 2024-11-15 | 16.87 | $16.60 | 16400 |
| 2024-11-14 | 16.95 | $16.85 | 19344 |
| 2024-11-13 | 16.95 | $16.95 | 21328 |
| 2024-11-12 | 16.92 | $17.04 | 20517 |
| 2024-11-11 | 16.86 | $17.02 | 21015 |
| 2024-11-08 | 16.78 | $16.99 | 19800 |
| 2024-11-07 | 16.69 | $16.90 | 22100 |
| 2024-11-06 | 16.61 | $16.90 | 62507 |
| 2024-11-05 | 16.51 | $16.25 | 21500 |
| 2024-11-04 | 16.60 | $16.15 | 29846 |
| 2024-11-01 | 16.73 | $16.29 | 24400 |
| 2024-10-31 | 16.84 | $16.70 | 12400 |
| 2024-10-30 | 16.84 | $16.80 | 3247 |
| 2024-10-29 | 16.81 | $16.86 | 23837 |
| 2024-10-28 | 16.74 | $16.78 | 18623 |
| 2024-10-25 | 16.68 | $16.50 | 15800 |
| 2024-10-24 | 16.70 | $16.63 | 8414 |
| 2024-10-23 | 16.67 | $16.49 | 20200 |
| 2024-10-22 | 16.67 | $16.51 | 23775 |
| 2024-10-21 | 16.66 | $16.41 | 7746 |
| 2024-10-18 | 16.67 | $16.70 | 19100 |
| 2024-10-17 | 16.59 | $16.68 | 64300 |
| 2024-10-16 | 16.50 | $16.69 | 33837 |
| 2024-10-15 | 16.37 | $16.75 | 4134 |
| 2024-10-14 | 16.19 | $16.53 | 17535 |
| 2024-10-11 | 16.04 | $16.34 | 34300 |
| 2024-10-10 | 15.91 | $15.85 | 9700 |
| 2024-10-09 | 15.91 | $15.83 | 10300 |
| 2024-10-08 | 15.90 | $15.84 | 21500 |
| 2024-10-07 | 15.89 | $15.77 | 11900 |
| 2024-10-04 | 15.90 | $15.77 | 2600 |
| 2024-10-03 | 15.90 | $15.64 | 9000 |
| 2024-10-02 | 15.94 | $15.80 | 4720 |
| 2024-10-01 | 15.93 | $15.80 | 1300 |
| 2024-09-30 | 15.91 | $15.79 | 7107 |
| 2024-09-27 | 15.89 | $15.79 | 22800 |
| 2024-09-26 | 15.86 | $15.64 | 7041 |
| 2024-09-25 | 15.87 | $15.64 | 3209 |
| 2024-09-24 | 15.87 | $15.65 | 5303 |
| 2024-09-23 | 15.86 | $15.78 | 2500 |
| 2024-09-20 | 15.80 | $15.85 | 36022 |
| 2024-09-19 | 15.70 | $15.78 | 6000 |
| 2024-09-18 | 15.59 | $15.61 | 5900 |
| 2024-09-17 | 15.50 | $15.61 | 32200 |
| 2024-09-16 | 15.39 | $15.41 | 12507 |
| 2024-09-13 | 15.31 | $15.50 | 8113 |
| 2024-09-12 | 15.18 | $14.94 | 2623 |
| 2024-09-11 | 15.19 | $14.99 | 7705 |
| 2024-09-10 | 15.18 | $14.99 | 7723 |
| 2024-09-09 | 15.17 | $14.99 | 16914 |
| 2024-09-06 | 15.15 | $15.05 | 11100 |
| 2024-09-05 | 15.09 | $15.09 | 9000 |
| 2024-09-04 | 15.01 | $14.99 | 42000 |
| 2024-09-03 | 14.94 | $14.99 | 64204 |
| 2024-08-30 | 14.84 | $15.00 | 25429 |
| 2024-08-29 | 14.71 | $14.90 | 2600 |
| 2024-08-28 | 14.58 | $14.83 | 6126 |
| 2024-08-27 | 14.44 | $14.84 | 3414 |
| 2024-08-26 | 14.26 | $14.85 | 19749 |
| 2024-08-23 | 14.04 | $14.80 | 13932 |
| 2024-08-22 | 13.78 | $13.99 | 4700 |
| 2024-08-21 | 13.72 | $14.00 | 6428 |
| 2024-08-20 | 13.65 | $13.97 | 5748 |
| 2024-08-19 | 13.57 | $14.00 | 6809 |
| 2024-08-16 | 13.46 | $13.94 | 3733 |
| 2024-08-15 | 13.36 | $13.76 | 4700 |
| 2024-08-14 | 13.29 | $13.25 | 5336 |
| 2024-08-13 | 13.38 | $13.34 | 4139 |
| 2024-08-12 | 13.46 | $12.74 | 26600 |
| 2024-08-09 | 13.74 | $13.04 | 25145 |
| 2024-08-08 | 14.00 | $13.65 | 3134 |
| 2024-08-07 | 14.12 | $13.67 | 3617 |
| 2024-08-06 | 14.26 | $13.78 | 1700 |
| 2024-08-05 | 14.39 | $13.69 | 5700 |
| 2024-08-02 | 14.57 | $13.90 | 8030 |
| 2024-08-01 | 14.72 | $14.06 | 11830 |
| 2024-07-31 | 14.85 | $14.57 | 3300 |
| 2024-07-30 | 14.84 | $14.57 | 20900 |
| 2024-07-29 | 14.81 | $14.82 | 14626 |
| 2024-07-26 | 14.69 | $15.00 | 6532 |
| 2024-07-25 | 14.48 | $14.64 | 7017 |
| 2024-07-24 | 14.34 | $14.20 | 13500 |
| 2024-07-23 | 14.29 | $14.15 | 25100 |
| 2024-07-22 | 14.24 | $14.33 | 2500 |
| 2024-07-19 | 14.12 | $14.29 | 5848 |
| 2024-07-18 | 13.98 | $14.28 | 6500 |
| 2024-07-17 | 13.80 | $14.24 | 25900 |
| 2024-07-16 | 13.60 | $14.18 | 11749 |
| 2024-07-15 | 13.36 | $13.85 | 17800 |
| 2024-07-12 | 13.18 | $13.65 | 8000 |
| 2024-07-11 | 13.02 | $13.35 | 24900 |
| 2024-07-10 | 12.92 | $12.95 | 11014 |
| 2024-07-09 | 12.92 | $12.90 | 5900 |
| 2024-07-08 | 12.94 | $12.85 | 3322 |
| 2024-07-05 | 12.98 | $12.90 | 2008 |
| 2024-07-03 | 13.02 | $12.95 | 4605 |
| 2024-07-02 | 13.05 | $13.00 | 13518 |
| 2024-07-01 | 13.07 | $13.09 | 1719 |
| 2024-06-28 | 13.06 | $13.27 | 6124 |
| 2024-06-27 | 13.00 | $13.14 | 2700 |
| 2024-06-26 | 12.96 | $12.83 | 2500 |
| 2024-06-25 | 13.02 | $12.99 | 15147 |
| 2024-06-24 | 13.03 | $13.07 | 4510 |
| 2024-06-21 | 13.03 | $13.00 | 5200 |
| 2024-06-20 | 13.05 | $13.12 | 4034 |
| 2024-06-18 | 13.03 | $12.90 | 8724 |
| 2024-06-17 | 13.08 | $13.06 | 6648 |
| 2024-06-14 | 13.09 | $13.07 | 2913 |
| 2024-06-13 | 13.10 | $13.07 | 4113 |
| 2024-06-12 | 13.11 | $13.15 | 4808 |
| 2024-06-11 | 13.09 | $12.91 | 18400 |
| 2024-06-10 | 13.15 | $13.02 | 2300 |
| 2024-06-07 | 13.19 | $13.06 | 5700 |
| 2024-06-06 | 13.22 | $13.13 | 3400 |
| 2024-06-05 | 13.24 | $13.10 | 8700 |
| 2024-06-04 | 13.27 | $13.15 | 7800 |
| 2024-06-03 | 13.28 | $13.20 | 2000 |
| 2024-05-31 | 13.28 | $13.25 | 5900 |
| 2024-05-30 | 13.27 | $13.25 | 3636 |
| 2024-05-29 | 13.24 | $13.22 | 3220 |
| 2024-05-28 | 13.23 | $13.25 | 13100 |
| 2024-05-24 | 13.19 | $13.17 | 10000 |
| 2024-05-23 | 13.17 | $13.13 | 5500 |
| 2024-05-22 | 13.16 | $13.09 | 7100 |
| 2024-05-21 | 13.16 | $13.08 | 2229 |
| 2024-05-20 | 13.15 | $12.88 | 22518 |
| 2024-05-17 | 13.21 | $13.21 | 5240 |
| 2024-05-16 | 13.17 | $13.09 | 4206 |
| 2024-05-15 | 13.16 | $13.12 | 8400 |
| 2024-05-14 | 13.14 | $13.10 | 1345 |
| 2024-05-13 | 13.11 | $13.00 | 6000 |
| 2024-05-10 | 13.11 | $13.18 | 1805 |
| 2024-05-09 | 13.05 | $13.05 | 2315 |
| 2024-05-08 | 13.01 | $12.99 | 8424 |
| 2024-05-07 | 12.99 | $12.99 | 6700 |
| 2024-05-06 | 12.95 | $13.00 | 11900 |
| 2024-05-03 | 12.90 | $12.97 | 12100 |
| 2024-05-02 | 12.85 | $12.94 | 7923 |
| 2024-05-01 | 12.80 | $12.88 | 1400 |
| 2024-04-30 | 12.76 | $12.80 | 2000 |
| 2024-04-29 | 12.73 | $12.75 | 5908 |
| 2024-04-26 | 12.70 | $12.78 | 17100 |
| 2024-04-25 | 12.67 | $12.86 | 600 |
| 2024-04-24 | 12.60 | $12.86 | 3500 |
| 2024-04-23 | 12.51 | $12.70 | 12400 |
| 2024-04-22 | 12.46 | $12.55 | 8719 |
| 2024-04-19 | 12.45 | $12.49 | 10900 |
| 2024-04-18 | 12.45 | $12.39 | 4100 |
| 2024-04-17 | 12.49 | $12.40 | 8507 |
| 2024-04-16 | 12.54 | $12.46 | 5724 |
| 2024-04-15 | 12.58 | $12.47 | 3800 |
| 2024-04-12 | 12.62 | $12.41 | 10600 |
| 2024-04-11 | 12.70 | $12.62 | 2919 |
| 2024-04-10 | 12.73 | $12.68 | 6328 |
| 2024-04-09 | 12.74 | $12.93 | 4991 |
| 2024-04-08 | 12.69 | $12.73 | 4900 |
| 2024-04-05 | 12.68 | $12.65 | 8500 |
| 2024-04-04 | 12.70 | $12.64 | 13400 |
| 2024-04-03 | 12.73 | $12.67 | 5500 |
| 2024-04-02 | 12.75 | $12.70 | 22212 |
| 2024-04-01 | 12.78 | $12.78 | 6233 |
| 2024-03-28 | 12.78 | $12.84 | 5900 |
| 2024-03-27 | 12.77 | $12.80 | 12400 |
| 2024-03-26 | 12.77 | $12.72 | 11800 |
| 2024-03-25 | 12.80 | $12.89 | 7100 |
| 2024-03-22 | 12.78 | $12.91 | 2341 |
| 2024-03-21 | 12.76 | $12.90 | 6842 |
| 2024-03-20 | 12.73 | $12.85 | 9000 |
| 2024-03-19 | 12.72 | $12.65 | 9031 |
| 2024-03-18 | 12.77 | $12.82 | 7804 |
| 2024-03-15 | 12.78 | $12.82 | 18300 |
| 2024-03-14 | 12.80 | $12.73 | 9147 |
| 2024-03-13 | 12.85 | $12.95 | 14642 |
| 2024-03-12 | 12.85 | $12.81 | 6122 |
| 2024-03-11 | 12.89 | $13.00 | 2702 |
| 2024-03-08 | 12.89 | $13.00 | 10816 |
| 2024-03-07 | 12.89 | $13.18 | 5743 |
| 2024-03-06 | 12.84 | $12.99 | 15136 |
| 2024-03-05 | 12.84 | $13.25 | 16100 |
| 2024-03-04 | 12.76 | $12.99 | 15000 |
| 2024-03-01 | 12.75 | $12.92 | 11846 |
| 2024-02-29 | 12.77 | $13.21 | 8000 |
| 2024-02-28 | 12.71 | $13.00 | 6445 |
| 2024-02-27 | 12.71 | $12.98 | 4812 |
| 2024-02-26 | 12.73 | $13.02 | 6300 |
| 2024-02-23 | 12.74 | $13.10 | 9133 |
| 2024-02-22 | 12.73 | $13.20 | 3315 |
| 2024-02-21 | 12.71 | $13.11 | 7800 |
| 2024-02-20 | 12.71 | $13.20 | 16041 |
| 2024-02-16 | 12.70 | $13.20 | 5600 |
| 2024-02-15 | 12.70 | $13.11 | 14101 |
| 2024-02-14 | 12.73 | $13.00 | 21818 |
| 2024-02-13 | 12.82 | $13.09 | 7635 |
| 2024-02-12 | 12.92 | $13.27 | 13000 |
| 2024-02-09 | 12.98 | $13.07 | 9800 |
| 2024-02-08 | 13.14 | $12.80 | 7500 |
| 2024-02-07 | 13.43 | $12.96 | 13315 |
| 2024-02-06 | 13.74 | $12.99 | 22800 |
| 2024-02-05 | 14.11 | $13.50 | 9000 |
| 2024-02-02 | 14.41 | $13.67 | 10103 |
| 2024-02-01 | 14.73 | $14.24 | 10600 |
| 2024-01-31 | 14.94 | $14.51 | 10135 |
| 2024-01-30 | 15.11 | $14.80 | 7433 |
| 2024-01-29 | 15.22 | $14.90 | 13100 |
| 2024-01-26 | 15.32 | $15.42 | 14220 |
| 2024-01-25 | 15.28 | $15.25 | 7002 |
| 2024-01-24 | 15.29 | $15.14 | 4636 |
| 2024-01-23 | 15.32 | $14.95 | 7834 |
| 2024-01-22 | 15.42 | $15.72 | 8800 |
| 2024-01-19 | 15.29 | $15.52 | 5811 |
| 2024-01-18 | 15.19 | $15.67 | 7000 |
| 2024-01-17 | 15.02 | $14.86 | 11100 |
| 2024-01-16 | 15.06 | $14.58 | 6808 |
| 2024-01-12 | 15.21 | $14.72 | 5900 |
| 2024-01-11 | 15.33 | $14.44 | 9431 |
| 2024-01-10 | 15.56 | $14.61 | 6900 |
| 2024-01-09 | 15.78 | $14.71 | 14801 |
| 2024-01-08 | 16.00 | $15.39 | 20602 |
| 2024-01-05 | 16.05 | $15.60 | 5849 |
| 2024-01-04 | 16.03 | $15.60 | 11600 |
| 2024-01-03 | 15.98 | $15.85 | 38300 |
| 2024-01-02 | 15.84 | $16.10 | 15945 |
| 2023-12-29 | 15.57 | $15.79 | 20441 |
| 2023-12-28 | 15.32 | $15.13 | 11400 |
| 2023-12-27 | 15.21 | $14.86 | 6907 |
| 2023-12-26 | 15.16 | $14.89 | 9223 |
| 2023-12-22 | 15.07 | $14.85 | 6143 |
| 2023-12-21 | 14.96 | $14.85 | 10500 |
| 2023-12-20 | 14.81 | $14.95 | 4400 |
| 2023-12-19 | 14.58 | $14.82 | 3712 |
| 2023-12-18 | 14.33 | $14.60 | 12100 |
| 2023-12-15 | 14.08 | $14.07 | 11616 |
| 2023-12-14 | 13.94 | $14.06 | 22837 |
| 2023-12-13 | 13.76 | $13.65 | 49220 |
| 2023-12-12 | 13.66 | $13.65 | 8544 |
| 2023-12-11 | 13.52 | $13.67 | 14100 |
| 2023-12-08 | 13.35 | $13.78 | 5429 |
| 2023-12-07 | 13.09 | $13.43 | 12416 |
| 2023-12-06 | 12.87 | $13.06 | 54500 |
| 2023-12-05 | 12.72 | $13.00 | 51924 |
| 2023-12-04 | 12.56 | $13.00 | 3200 |
| 2023-12-01 | 12.35 | $12.75 | 8449 |
| 2023-11-30 | 12.17 | $12.41 | 10352 |
| 2023-11-29 | 12.05 | $12.13 | 16100 |
| 2023-11-28 | 12.00 | $11.95 | 8500 |
| 2023-11-27 | 12.00 | $11.98 | 5535 |
| 2023-11-24 | 11.98 | $11.90 | 2100 |
| 2023-11-22 | 11.98 | $11.90 | 4706 |
| 2023-11-21 | 11.98 | $11.92 | 11900 |
| 2023-11-20 | 11.97 | $11.99 | 6337 |
| 2023-11-17 | 11.93 | $12.02 | 11222 |
| 2023-11-16 | 11.88 | $11.99 | 6803 |
| 2023-11-15 | 11.83 | $11.98 | 6947 |
| 2023-11-14 | 11.76 | $11.98 | 19338 |
| 2023-11-13 | 11.68 | $11.54 | 9336 |
| 2023-11-10 | 11.72 | $11.54 | 8200 |
| 2023-11-09 | 11.77 | $11.66 | 600 |
| 2023-11-08 | 11.80 | $11.80 | 3413 |
| 2023-11-07 | 11.78 | $11.82 | 3612 |
| 2023-11-06 | 11.75 | $11.83 | 6538 |
| 2023-11-03 | 11.72 | $11.76 | 6000 |
| 2023-11-02 | 11.70 | $11.67 | 9007 |
| 2023-11-01 | 11.70 | $11.75 | 8300 |
| 2023-10-31 | 11.68 | $11.74 | 1100 |
| 2023-10-30 | 11.66 | $11.69 | 5700 |
| 2023-10-27 | 11.66 | $11.70 | 3949 |
| 2023-10-26 | 11.64 | $11.80 | 500 |
| 2023-10-25 | 11.60 | $11.64 | 3000 |
| 2023-10-24 | 11.60 | $11.60 | 13900 |
| 2023-10-23 | 11.61 | $11.60 | 600 |
| 2023-10-20 | 11.63 | $11.61 | 2800 |
| 2023-10-19 | 11.64 | $11.70 | 10646 |
| 2023-10-18 | 11.64 | $11.70 | 4100 |
| 2023-10-17 | 11.64 | $11.83 | 7500 |
| 2023-10-16 | 11.59 | $11.70 | 4600 |
| 2023-10-13 | 11.58 | $11.64 | 1600 |
| 2023-10-12 | 11.60 | $11.66 | 4400 |
| 2023-10-11 | 11.61 | $11.62 | 1900 |
| 2023-10-10 | 11.63 | $11.64 | 23900 |
| 2023-10-09 | 11.67 | $11.76 | 2713 |
| 2023-10-06 | 11.67 | $11.68 | 5445 |
| 2023-10-05 | 11.70 | $11.71 | 3800 |
| 2023-10-04 | 11.74 | $11.78 | 4234 |
| 2023-10-03 | 11.76 | $11.83 | 3543 |
| 2023-10-02 | 11.78 | $11.84 | 4700 |
| 2023-09-29 | 11.80 | $11.90 | 1220 |
| 2023-09-28 | 11.81 | $11.86 | 1900 |
| 2023-09-27 | 11.84 | $11.81 | 3016 |
| 2023-09-26 | 11.90 | $11.94 | 8400 |
| 2023-09-25 | 11.92 | $11.94 | 24100 |
| 2023-09-22 | 11.96 | $12.04 | 4500 |
| 2023-09-21 | 11.99 | $12.16 | 5000 |
| 2023-09-20 | 11.98 | $11.91 | 1900 |
| 2023-09-19 | 12.05 | $12.10 | 6429 |
| 2023-09-18 | 12.08 | $12.13 | 3100 |
| 2023-09-15 | 12.12 | $12.19 | 4200 |
| 2023-09-14 | 12.14 | $12.20 | 5128 |
| 2023-09-13 | 12.18 | $12.19 | 8000 |
| 2023-09-12 | 12.22 | $12.20 | 8500 |
| 2023-09-11 | 12.28 | $12.25 | 1700 |
| 2023-09-08 | 12.34 | $12.34 | 1048 |
| 2023-09-07 | 12.39 | $12.33 | 6900 |
| 2023-09-06 | 12.46 | $12.30 | 7325 |
| 2023-09-05 | 12.55 | $12.51 | 2712 |
| 2023-09-01 | 12.60 | $12.62 | 5500 |
| 2023-08-31 | 12.63 | $12.64 | 5500 |
| 2023-08-30 | 12.66 | $12.72 | 1111 |
| 2023-08-29 | 12.67 | $12.74 | 3023 |
| 2023-08-28 | 12.69 | $12.69 | 8700 |
| 2023-08-25 | 12.72 | $12.80 | 500 |
| 2023-08-24 | 12.74 | $12.80 | 811 |
| 2023-08-23 | 12.75 | $12.84 | 6800 |
| 2023-08-22 | 12.77 | $12.86 | 1914 |
| 2023-08-21 | 12.78 | $12.94 | 3700 |
| 2023-08-18 | 12.77 | $13.05 | 9013 |
| 2023-08-17 | 12.73 | $12.88 | 533 |
| 2023-08-16 | 12.73 | $12.56 | 3400 |
| 2023-08-15 | 12.84 | $12.79 | 3400 |
| 2023-08-14 | 12.91 | $12.80 | 3716 |
| 2023-08-11 | 12.99 | $12.95 | 6600 |
| 2023-08-10 | 13.05 | $12.83 | 2600 |
| 2023-08-09 | 13.15 | $12.90 | 16742 |
| 2023-08-08 | 13.26 | $13.02 | 8045 |
| 2023-08-07 | 13.36 | $13.20 | 7318 |
| 2023-08-04 | 13.42 | $13.33 | 1228 |
| 2023-08-03 | 13.45 | $13.29 | 18447 |
| 2023-08-02 | 13.50 | $13.48 | 2300 |
| 2023-08-01 | 13.50 | $13.22 | 8200 |
| 2023-07-31 | 13.59 | $13.18 | 2102 |
| 2023-07-28 | 13.70 | $13.34 | 3100 |
| 2023-07-27 | 13.79 | $13.25 | 13217 |
| 2023-07-26 | 13.92 | $13.55 | 6300 |
| 2023-07-25 | 13.98 | $13.76 | 7800 |
| 2023-07-24 | 13.98 | $14.03 | 1828 |
| 2023-07-21 | 13.89 | $13.90 | 4500 |
| 2023-07-20 | 13.81 | $14.14 | 4100 |
| 2023-07-19 | 13.65 | $14.49 | 11604 |
| 2023-07-18 | 13.32 | $13.85 | 5100 |
| 2023-07-17 | 13.14 | $13.20 | 72647 |
| 2023-07-14 | 13.11 | $13.19 | 6727 |
| 2023-07-13 | 13.08 | $13.20 | 1009 |
| 2023-07-12 | 13.04 | $13.20 | 18915 |
| 2023-07-11 | 13.00 | $12.92 | 10700 |
| 2023-07-10 | 13.03 | $12.90 | 13525 |
| 2023-07-07 | 13.08 | $12.89 | 18100 |
| 2023-07-06 | 13.14 | $12.92 | 12400 |
| 2023-07-05 | 13.21 | $13.00 | 38521 |
| 2023-07-03 | 13.26 | $13.29 | 14000 |
| 2023-06-30 | 13.23 | $13.23 | 2900 |
| 2023-06-29 | 13.21 | $13.07 | 1836 |
| 2023-06-28 | 13.24 | $12.93 | 6122 |
| 2023-06-27 | 13.32 | $13.04 | 12600 |
| 2023-06-26 | 13.38 | $12.77 | 1436 |
| 2023-06-23 | 13.54 | $13.07 | 19811 |
| 2023-06-22 | 13.63 | $13.30 | 1708 |
| 2023-06-21 | 13.67 | $13.27 | 16544 |
| 2023-06-20 | 13.71 | $13.53 | 7307 |
| 2023-06-16 | 13.68 | $14.25 | 18100 |
| 2023-06-15 | 13.41 | $13.31 | 2200 |
| 2023-06-14 | 13.38 | $13.17 | 5501 |
| 2023-06-13 | 13.38 | $13.02 | 7000 |
| 2023-06-12 | 13.42 | $13.23 | 7707 |
| 2023-06-09 | 13.39 | $13.22 | 2948 |
| 2023-06-08 | 13.37 | $13.98 | 8145 |
| 2023-06-07 | 13.09 | $13.27 | 12000 |
| 2023-06-06 | 12.97 | $13.18 | 3815 |
| 2023-06-05 | 12.86 | $13.15 | 3700 |
| 2023-06-02 | 12.73 | $13.18 | 6400 |
| 2023-06-01 | 12.56 | $12.74 | 9800 |
| 2023-05-31 | 12.49 | $12.52 | 12200 |
| 2023-05-30 | 12.49 | $12.29 | 4715 |
| 2023-05-26 | 12.55 | $12.14 | 6238 |
| 2023-05-25 | 12.68 | $12.30 | 21727 |
| 2023-05-24 | 12.78 | $13.10 | 17007 |
| 2023-05-23 | 12.66 | $13.19 | 21400 |
| 2023-05-22 | 12.49 | $13.02 | 18200 |
| 2023-05-19 | 12.33 | $13.60 | 10801 |
| 2023-05-18 | 11.96 | $12.80 | 9515 |
| 2023-05-17 | 11.77 | $12.39 | 4400 |
| 2023-05-16 | 11.68 | $11.92 | 7032 |
| 2023-05-15 | 11.73 | $12.00 | 2300 |
| 2023-05-12 | 11.77 | $11.78 | 2140 |
| 2023-05-11 | 11.91 | $11.81 | 4533 |
| 2023-05-10 | 12.07 | $11.87 | 12420 |
| 2023-05-09 | 12.27 | $11.91 | 22105 |
| 2023-05-08 | 12.50 | $12.17 | 19143 |
| 2023-05-05 | 12.72 | $12.42 | 7000 |
| 2023-05-04 | 12.90 | $12.05 | 8610 |
| 2023-05-03 | 13.26 | $12.50 | 6500 |
| 2023-05-02 | 13.55 | $12.75 | 12200 |
| 2023-05-01 | 13.84 | $13.60 | 31304 |
| 2023-04-28 | 13.92 | $14.32 | 11906 |
| 2023-04-27 | 13.79 | $14.15 | 2706 |
| 2023-04-26 | 13.69 | $14.00 | 23305 |
| 2023-04-25 | 13.62 | $13.94 | 1400 |
| 2023-04-24 | 13.56 | $13.72 | 4700 |
| 2023-04-21 | 13.56 | $13.64 | 5900 |
| 2023-04-20 | 13.60 | $13.97 | 1500 |
| 2023-04-19 | 13.54 | $13.80 | 2446 |
| 2023-04-18 | 13.54 | $13.75 | 1200 |
| 2023-04-17 | 13.56 | $13.93 | 1000 |
| 2023-04-14 | 13.53 | $13.75 | 5900 |
| 2023-04-13 | 13.56 | $14.00 | 8209 |
| 2023-04-12 | 13.53 | $14.00 | 26439 |
| 2023-04-11 | 13.51 | $13.57 | 4012 |
| 2023-04-10 | 13.63 | $13.86 | 500 |
| 2023-04-06 | 13.69 | $14.03 | 2540 |
| 2023-04-05 | 13.72 | $14.05 | 7825 |
| 2023-04-04 | 13.77 | $13.85 | 5400 |
| 2023-04-03 | 13.91 | $13.91 | 7000 |
| 2023-03-31 | 14.07 | $14.11 | 8100 |
| 2023-03-30 | 14.21 | $14.35 | 25700 |
| 2023-03-29 | 14.32 | $13.99 | 22306 |
| 2023-03-28 | 14.57 | $14.62 | 7400 |
| 2023-03-27 | 14.70 | $14.81 | 25521 |
| 2023-03-24 | 14.80 | $15.44 | 2736 |
| 2023-03-23 | 14.74 | $15.36 | 2730 |
| 2023-03-22 | 14.70 | $15.37 | 10500 |
| 2023-03-21 | 14.67 | $15.30 | 18600 |
| 2023-03-20 | 14.66 | $15.14 | 5045 |
| 2023-03-17 | 14.71 | $14.70 | 14608 |
| 2023-03-16 | 14.93 | $14.05 | 29610 |
| 2023-03-15 | 15.41 | $13.69 | 24438 |
| 2023-03-14 | 16.13 | $14.30 | 24600 |
| 2023-03-13 | 16.81 | $15.86 | 23041 |
| 2023-03-10 | 17.16 | $17.13 | 7606 |
| 2023-03-09 | 17.18 | $17.08 | 1800 |
| 2023-03-08 | 17.22 | $17.02 | 1329 |
| 2023-03-07 | 17.29 | $17.07 | 5200 |
| 2023-03-06 | 17.36 | $17.30 | 7200 |
| 2023-03-03 | 17.37 | $17.42 | 2743 |
| 2023-03-02 | 17.34 | $17.50 | 3329 |
| 2023-03-01 | 17.28 | $17.51 | 5110 |
| 2023-02-28 | 17.21 | $17.09 | 4332 |
| 2023-02-27 | 17.25 | $17.03 | 2300 |
| 2023-02-24 | 17.31 | $17.08 | 3500 |
| 2023-02-23 | 17.38 | $17.11 | 14012 |
| 2023-02-22 | 17.44 | $17.05 | 1800 |
| 2023-02-21 | 17.54 | $17.30 | 400 |
| 2023-02-17 | 17.58 | $17.30 | 11700 |
| 2023-02-16 | 17.63 | $17.10 | 2516 |
| 2023-02-15 | 17.74 | $17.24 | 7245 |
| 2023-02-14 | 17.83 | $17.29 | 7311 |
| 2023-02-13 | 17.92 | $17.55 | 5800 |
| 2023-02-10 | 17.94 | $18.07 | 14900 |
| 2023-02-09 | 17.79 | $17.60 | 2500 |
| 2023-02-08 | 17.75 | $17.84 | 1400 |
| 2023-02-07 | 17.61 | $18.20 | 11900 |
| 2023-02-06 | 17.33 | $17.74 | 7200 |
| 2023-02-03 | 17.14 | $17.58 | 2548 |
| 2023-02-02 | 16.94 | $16.96 | 29800 |
| 2023-02-01 | 16.90 | $16.60 | 8722 |
| 2023-01-31 | 16.96 | $16.73 | 1628 |
| 2023-01-30 | 16.99 | $17.10 | 5034 |
| 2023-01-27 | 16.90 | $16.95 | 250 |
| 2023-01-26 | 16.85 | $16.95 | 3342 |
| 2023-01-25 | 16.78 | $17.02 | 3500 |
| 2023-01-24 | 16.67 | $17.08 | 26610 |
| 2023-01-23 | 16.53 | $16.38 | 2200 |
| 2023-01-20 | 16.57 | $16.40 | 1500 |
| 2023-01-19 | 16.61 | $16.43 | 2100 |
| 2023-01-18 | 16.66 | $16.41 | 9100 |
| 2023-01-17 | 16.72 | $16.61 | 17516 |
| 2023-01-13 | 16.74 | $16.85 | 6630 |
| 2023-01-12 | 16.68 | $17.23 | 8700 |
| 2023-01-11 | 16.49 | $16.79 | 52500 |
| 2023-01-10 | 16.40 | $17.00 | 4409 |
| 2023-01-09 | 16.23 | $16.61 | 1900 |
| 2023-01-06 | 16.14 | $16.60 | 6540 |
| 2023-01-05 | 16.05 | $16.42 | 3700 |
| 2023-01-04 | 16.00 | $16.32 | 2900 |
| 2023-01-03 | 15.98 | $16.52 | 5526 |
| 2022-12-30 | 15.90 | $16.16 | 31000 |
| 2022-12-29 | 15.93 | $16.25 | 4800 |
| 2022-12-28 | 15.94 | $16.00 | 9327 |
| 2022-12-27 | 16.05 | $16.15 | 5816 |
| 2022-12-23 | 16.14 | $16.17 | 3245 |
| 2022-12-22 | 16.25 | $16.40 | 6700 |
| 2022-12-21 | 16.32 | $16.47 | 31025 |
| 2022-12-20 | 16.40 | $16.48 | 12800 |
| 2022-12-19 | 16.50 | $16.57 | 6000 |
| 2022-12-16 | 16.60 | $16.73 | 5509 |
| 2022-12-15 | 16.69 | $16.31 | 14000 |
| 2022-12-14 | 16.93 | $16.88 | 26236 |
| 2022-12-13 | 17.06 | $16.90 | 15400 |
| 2022-12-12 | 17.22 | $17.11 | 12106 |
| 2022-12-09 | 17.36 | $17.22 | 2000 |
| 2022-12-08 | 17.49 | $17.60 | 2000 |
| 2022-12-07 | 17.55 | $17.64 | 5219 |
| 2022-12-06 | 17.60 | $17.48 | 24000 |
| 2022-12-05 | 17.73 | $17.35 | 10416 |
| 2022-12-02 | 17.93 | $17.64 | 13921 |
| 2022-12-01 | 18.09 | $17.84 | 6714 |
| 2022-11-30 | 18.23 | $17.80 | 13430 |
| 2022-11-29 | 18.41 | $18.14 | 2400 |
| 2022-11-28 | 18.53 | $18.23 | 32047 |
| 2022-11-25 | 18.64 | $18.62 | 540 |
| 2022-11-23 | 18.66 | $18.84 | 4605 |
| 2022-11-22 | 18.61 | $18.46 | 1329 |
| 2022-11-21 | 18.67 | $18.65 | 5400 |
| 2022-11-18 | 18.69 | $18.90 | 4738 |
| 2022-11-17 | 18.63 | $18.55 | 3100 |
| 2022-11-16 | 18.68 | $18.88 | 3000 |
| 2022-11-15 | 18.62 | $18.88 | 4700 |
| 2022-11-14 | 18.56 | $18.80 | 900 |
| 2022-11-11 | 18.52 | $18.60 | 1507 |
| 2022-11-10 | 18.53 | $18.63 | 600 |
| 2022-11-09 | 18.54 | $18.32 | 2500 |
| 2022-11-08 | 18.64 | $18.55 | 23000 |
| 2022-11-07 | 18.71 | $18.41 | 3800 |
| 2022-11-04 | 18.83 | $18.73 | 11116 |
| 2022-11-03 | 18.87 | $18.68 | 3300 |
| 2022-11-02 | 18.95 | $18.77 | 4239 |
| 2022-11-01 | 19.01 | $18.70 | 41600 |
| 2022-10-31 | 19.11 | $18.64 | 4700 |
| 2022-10-28 | 19.25 | $19.09 | 4800 |
| 2022-10-27 | 19.28 | $18.94 | 3600 |
| 2022-10-26 | 19.36 | $19.36 | 1100 |
| 2022-10-25 | 19.32 | $19.23 | 3300 |
| 2022-10-24 | 19.31 | $19.53 | 1100 |
| 2022-10-21 | 19.20 | $19.15 | 4100 |
| 2022-10-20 | 19.18 | $19.31 | 4100 |
| 2022-10-19 | 19.11 | $19.30 | 1900 |
| 2022-10-18 | 19.03 | $19.61 | 2900 |
| 2022-10-17 | 18.83 | $19.34 | 3800 |
| 2022-10-14 | 18.67 | $19.05 | 2245 |
| 2022-10-13 | 18.57 | $18.70 | 4444 |
| 2022-10-12 | 18.56 | $18.67 | 9133 |
| 2022-10-11 | 18.57 | $18.60 | 1518 |
| 2022-10-10 | 18.60 | $18.60 | 1700 |
| 2022-10-07 | 18.64 | $18.64 | 2100 |
| 2022-10-06 | 18.68 | $18.60 | 8149 |
| 2022-10-05 | 18.74 | $18.71 | 3216 |
| 2022-10-04 | 18.78 | $18.83 | 1300 |
| 2022-10-03 | 18.80 | $18.75 | 27227 |
| 2022-09-30 | 18.86 | $19.00 | 8401 |
| 2022-09-29 | 18.84 | $19.30 | 3818 |
| 2022-09-28 | 18.74 | $18.50 | 10929 |
| 2022-09-27 | 18.86 | $18.57 | 5200 |
| 2022-09-26 | 18.99 | $18.69 | 4900 |
| 2022-09-23 | 19.12 | $18.76 | 3807 |
| 2022-09-22 | 19.25 | $18.87 | 13500 |
| 2022-09-21 | 19.38 | $19.25 | 5145 |
| 2022-09-20 | 19.42 | $19.46 | 4100 |
| 2022-09-19 | 19.39 | $19.55 | 2032 |
| 2022-09-16 | 19.34 | $19.74 | 67100 |
| 2022-09-15 | 19.21 | $19.40 | 4243 |
| 2022-09-14 | 19.16 | $19.00 | 11507 |
| 2022-09-13 | 19.23 | $18.99 | 27648 |
| 2022-09-12 | 19.31 | $19.28 | 11646 |
| 2022-09-09 | 19.32 | $19.38 | 2420 |
| 2022-09-08 | 19.31 | $19.35 | 5534 |
| 2022-09-07 | 19.30 | $19.26 | 4200 |
| 2022-09-06 | 19.32 | $19.26 | 8400 |
| 2022-09-02 | 19.34 | $19.38 | 3627 |
| 2022-09-01 | 19.33 | $19.20 | 7246 |
| 2022-08-31 | 19.38 | $19.30 | 5300 |
| 2022-08-30 | 19.40 | $19.30 | 24000 |
| 2022-08-29 | 19.43 | $19.39 | 3430 |
| 2022-08-26 | 19.43 | $19.45 | 3427 |
| 2022-08-25 | 19.42 | $19.44 | 2745 |
| 2022-08-24 | 19.41 | $19.32 | 3400 |
| 2022-08-23 | 19.43 | $19.44 | 3832 |
| 2022-08-22 | 19.42 | $19.42 | 4500 |
| 2022-08-19 | 19.42 | $19.40 | 4500 |
| 2022-08-18 | 19.42 | $19.50 | 1800 |
| 2022-08-17 | 19.38 | $19.30 | 2800 |
| 2022-08-16 | 19.41 | $19.46 | 1422 |
| 2022-08-15 | 19.39 | $19.47 | 422 |
| 2022-08-12 | 19.36 | $19.45 | 6230 |
| 2022-08-11 | 19.33 | $19.20 | 6900 |
| 2022-08-10 | 19.37 | $19.36 | 3744 |
| 2022-08-09 | 19.37 | $19.35 | 2600 |
| 2022-08-08 | 19.38 | $19.50 | 6200 |
| 2022-08-05 | 19.34 | $19.35 | 8922 |
| 2022-08-04 | 19.34 | $19.30 | 15426 |
| 2022-08-03 | 19.36 | $19.46 | 12900 |
| 2022-08-02 | 19.33 | $19.32 | 600 |
| 2022-08-01 | 19.34 | $19.26 | 38300 |
| 2022-07-29 | 19.37 | $19.34 | 6437 |
| 2022-07-28 | 19.38 | $19.28 | 7040 |
| 2022-07-27 | 19.42 | $19.20 | 33600 |
| 2022-07-26 | 19.49 | $19.49 | 5014 |
| 2022-07-25 | 19.48 | $19.60 | 4100 |
| 2022-07-22 | 19.44 | $19.51 | 3000 |
| 2022-07-21 | 19.41 | $19.48 | 7620 |
| 2022-07-20 | 19.39 | $19.47 | 26000 |
| 2022-07-19 | 19.38 | $19.27 | 9512 |
| 2022-07-18 | 19.42 | $19.50 | 3209 |
| 2022-07-15 | 19.40 | $19.14 | 4826 |
| 2022-07-14 | 19.49 | $19.11 | 4200 |
| 2022-07-13 | 19.61 | $19.40 | 17239 |
| 2022-07-12 | 19.66 | $19.50 | 7400 |
| 2022-07-11 | 19.69 | $19.57 | 4133 |
| 2022-07-08 | 19.71 | $19.64 | 4200 |
| 2022-07-07 | 19.71 | $19.65 | 3700 |
| 2022-07-06 | 19.70 | $19.62 | 5335 |
| 2022-07-05 | 19.70 | $19.56 | 8018 |
| 2022-07-01 | 19.72 | $19.62 | 11633 |
| 2022-06-30 | 19.72 | $19.91 | 11015 |
| 2022-06-29 | 19.63 | $19.60 | 5700 |
| 2022-06-28 | 19.62 | $19.60 | 4410 |
| 2022-06-27 | 19.61 | $19.59 | 1446 |
| 2022-06-24 | 19.60 | $19.66 | 3417 |
| 2022-06-23 | 19.56 | $19.73 | 3500 |
| 2022-06-22 | 19.49 | $19.60 | 14900 |
| 2022-06-21 | 19.44 | $19.71 | 13200 |
| 2022-06-17 | 19.36 | $19.66 | 16821 |
| 2022-06-16 | 19.27 | $19.60 | 7600 |
| 2022-06-15 | 19.19 | $19.22 | 12910 |
| 2022-06-14 | 19.21 | $18.90 | 5330 |
| 2022-06-13 | 19.34 | $18.90 | 5826 |
| 2022-06-10 | 19.51 | $19.12 | 7634 |
| 2022-06-09 | 19.64 | $19.40 | 4400 |
| 2022-06-08 | 19.71 | $19.65 | 2406 |
| 2022-06-07 | 19.72 | $19.80 | 6300 |
| 2022-06-06 | 19.69 | $19.97 | 6941 |
| 2022-06-03 | 19.60 | $19.72 | 1835 |
| 2022-06-02 | 19.57 | $19.76 | 3900 |
| 2022-06-01 | 19.53 | $19.66 | 1500 |
| 2022-05-31 | 19.51 | $19.93 | 1513 |
| 2022-05-27 | 19.41 | $19.70 | 3212 |
| 2022-05-26 | 19.36 | $19.62 | 7200 |
| 2022-05-25 | 19.33 | $19.80 | 1900 |
| 2022-05-24 | 19.25 | $19.71 | 5705 |
| 2022-05-23 | 19.18 | $19.36 | 2600 |
| 2022-05-20 | 19.22 | $19.45 | 4900 |
| 2022-05-19 | 19.25 | $19.63 | 5200 |
| 2022-05-18 | 19.23 | $19.58 | 13608 |
| 2022-05-17 | 19.24 | $19.16 | 4319 |
| 2022-05-16 | 19.39 | $19.13 | 10621 |
| 2022-05-13 | 19.59 | $19.51 | 12200 |
| 2022-05-12 | 19.73 | $19.92 | 4500 |
| 2022-05-11 | 19.77 | $20.43 | 1943 |
| 2022-05-10 | 19.67 | $20.51 | 4542 |
| 2022-05-09 | 19.54 | $19.78 | 2928 |
| 2022-05-06 | 19.62 | $19.99 | 15800 |
| 2022-05-05 | 19.66 | $19.32 | 25139 |
| 2022-05-04 | 19.94 | $19.87 | 44434 |
| 2022-05-03 | 20.12 | $19.72 | 17000 |
| 2022-05-02 | 20.39 | $19.90 | 4225 |
| 2022-04-29 | 20.67 | $20.30 | 3906 |
| 2022-04-28 | 20.90 | $20.35 | 8500 |
| 2022-04-27 | 21.16 | $20.77 | 1927 |
| 2022-04-26 | 21.36 | $20.81 | 5202 |
| 2022-04-25 | 21.59 | $21.40 | 9800 |
| 2022-04-22 | 21.69 | $21.65 | 2132 |
| 2022-04-21 | 21.73 | $21.96 | 1400 |
| 2022-04-20 | 21.69 | $21.76 | 3100 |
| 2022-04-19 | 21.70 | $21.80 | 5429 |
| 2022-04-18 | 21.71 | $21.72 | 3413 |
| 2022-04-14 | 21.75 | $21.55 | 3429 |
| 2022-04-13 | 21.85 | $21.62 | 4600 |
| 2022-04-12 | 21.96 | $21.75 | 2000 |
| 2022-04-11 | 22.05 | $21.65 | 9623 |
| 2022-04-08 | 22.20 | $22.11 | 13046 |
| 2022-04-07 | 22.23 | $22.10 | 4700 |
| 2022-04-06 | 22.27 | $22.21 | 4812 |
| 2022-04-05 | 22.28 | $22.29 | 4700 |
| 2022-04-04 | 22.27 | $22.17 | 5400 |
| 2022-04-01 | 22.30 | $22.21 | 5200 |
| 2022-03-31 | 22.32 | $22.33 | 6000 |
| 2022-03-30 | 22.31 | $22.26 | 12400 |
| 2022-03-29 | 22.32 | $22.33 | 6000 |
| 2022-03-28 | 22.30 | $22.19 | 7100 |
| 2022-03-25 | 22.33 | $22.39 | 1800 |
| 2022-03-24 | 22.30 | $22.39 | 3400 |
| 2022-03-23 | 22.26 | $22.20 | 1033 |
| 2022-03-22 | 22.28 | $22.42 | 1509 |
| 2022-03-21 | 22.23 | $22.31 | 8739 |
| 2022-03-18 | 22.21 | $22.35 | 7300 |
| 2022-03-17 | 22.17 | $22.34 | 2239 |
| 2022-03-16 | 22.12 | $22.30 | 14000 |
| 2022-03-15 | 22.08 | $22.35 | 51848 |
| 2022-03-14 | 22.01 | $22.05 | 6838 |
| 2022-03-11 | 22.03 | $22.18 | 3200 |
| 2022-03-10 | 22.02 | $22.24 | 6624 |
| 2022-03-09 | 21.98 | $22.00 | 4100 |
| 2022-03-08 | 22.02 | $22.15 | 4700 |
| 2022-03-07 | 22.02 | $22.00 | 13338 |
| 2022-03-04 | 22.08 | $22.10 | 1628 |
| 2022-03-03 | 22.11 | $22.37 | 2736 |
| 2022-03-02 | 22.08 | $22.31 | 1700 |
| 2022-03-01 | 22.06 | $22.08 | 11721 |
| 2022-02-28 | 22.11 | $22.10 | 4825 |
| 2022-02-25 | 22.17 | $22.15 | 93400 |
| 2022-02-24 | 22.23 | $22.45 | 16026 |
| 2022-02-23 | 22.21 | $22.29 | 27200 |
| 2022-02-22 | 22.24 | $22.27 | 13343 |
| 2022-02-18 | 22.30 | $22.19 | 7600 |
| 2022-02-17 | 22.39 | $22.29 | 103723 |
| 2022-02-16 | 22.47 | $22.70 | 9200 |
| 2022-02-15 | 22.45 | $22.57 | 55000 |
| 2022-02-14 | 22.47 | $22.27 | 5000 |
| 2022-02-11 | 22.59 | $22.50 | 53548 |
| 2022-02-10 | 22.66 | $22.75 | 2238 |
| 2022-02-09 | 22.68 | $22.85 | 22042 |
| 2022-02-08 | 22.67 | $22.78 | 73600 |
| 2022-02-07 | 22.68 | $22.50 | 16300 |
| 2022-02-04 | 22.79 | $22.85 | 5623 |
| 2022-02-03 | 22.81 | $23.10 | 11200 |
| 2022-02-02 | 22.76 | $22.76 | 3400 |
| 2022-02-01 | 22.81 | $22.40 | 16547 |
| 2022-01-31 | 22.99 | $22.80 | 11813 |
| 2022-01-28 | 23.08 | $22.77 | 4133 |
| 2022-01-27 | 23.20 | $22.66 | 4300 |
| 2022-01-26 | 23.38 | $22.85 | 5700 |
| 2022-01-25 | 23.53 | $22.82 | 15721 |
| 2022-01-24 | 23.73 | $23.30 | 10035 |
| 2022-01-21 | 23.82 | $23.47 | 3500 |
| 2022-01-20 | 23.86 | $23.65 | 10200 |
| 2022-01-19 | 23.85 | $23.74 | 4236 |
| 2022-01-18 | 23.81 | $23.50 | 6039 |
| 2022-01-14 | 23.83 | $23.58 | 8047 |
| 2022-01-13 | 23.82 | $24.01 | 21600 |
| 2022-01-12 | 23.66 | $24.00 | 7822 |
| 2022-01-11 | 23.47 | $23.85 | 17800 |
| 2022-01-10 | 23.27 | $23.75 | 23000 |
| 2022-01-07 | 23.06 | $23.00 | 19516 |
| 2022-01-06 | 23.04 | $23.09 | 11100 |
| 2022-01-05 | 22.99 | $23.00 | 25300 |
| 2022-01-04 | 22.95 | $22.99 | 16100 |
| 2022-01-03 | 22.89 | $22.87 | 4705 |
| 2021-12-31 | 22.87 | $22.98 | 4123 |
| 2021-12-30 | 22.80 | $23.06 | 4400 |
| 2021-12-29 | 22.68 | $22.90 | 12800 |
| 2021-12-28 | 22.60 | $22.60 | 4700 |
| 2021-12-27 | 22.58 | $22.74 | 2706 |
| 2021-12-23 | 22.52 | $22.87 | 7800 |
| 2021-12-22 | 22.41 | $22.41 | 4708 |
| 2021-12-21 | 22.41 | $22.26 | 9500 |
| 2021-12-20 | 22.47 | $22.25 | 7500 |
| 2021-12-17 | 22.53 | $22.54 | 26402 |
| 2021-12-16 | 22.52 | $22.49 | 16600 |
| 2021-12-15 | 22.53 | $22.77 | 2910 |
| 2021-12-14 | 22.45 | $22.50 | 7500 |
| 2021-12-13 | 22.43 | $22.52 | 7834 |
| 2021-12-10 | 22.40 | $22.70 | 4322 |
| 2021-12-09 | 22.32 | $22.50 | 3700 |
| 2021-12-08 | 22.27 | $22.31 | 1800 |
| 2021-12-07 | 22.28 | $22.70 | 5625 |
| 2021-12-06 | 22.17 | $22.40 | 9828 |
| 2021-12-03 | 22.13 | $22.20 | 2116 |
| 2021-12-02 | 22.15 | $22.22 | 2133 |
| 2021-12-01 | 22.17 | $22.26 | 4100 |
| 2021-11-30 | 22.18 | $22.00 | 4738 |
| 2021-11-29 | 22.29 | $21.83 | 8500 |
| 2021-11-26 | 22.47 | $22.21 | 6800 |
| 2021-11-24 | 22.57 | $22.47 | 4844 |
| 2021-11-23 | 22.60 | $22.30 | 17400 |
| 2021-11-22 | 22.71 | $22.44 | 4600 |
| 2021-11-19 | 22.78 | $22.31 | 13000 |
| 2021-11-18 | 22.92 | $22.92 | 7300 |
| 2021-11-17 | 22.89 | $22.96 | 5808 |
| 2021-11-16 | 22.83 | $22.90 | 6828 |
| 2021-11-15 | 22.79 | $22.66 | 3239 |
| 2021-11-12 | 22.80 | $22.89 | 4700 |
| 2021-11-11 | 22.75 | $22.65 | 1800 |
| 2021-11-10 | 22.75 | $22.58 | 3829 |
| 2021-11-09 | 22.78 | $22.55 | 2700 |
| 2021-11-08 | 22.82 | $22.95 | 3500 |
| 2021-11-05 | 22.74 | $22.95 | 4900 |
| 2021-11-04 | 22.63 | $22.50 | 5700 |
| 2021-11-03 | 22.65 | $22.80 | 11100 |
| 2021-11-02 | 22.57 | $22.56 | 16000 |
| 2021-11-01 | 22.55 | $22.56 | 5400 |
| 2021-10-29 | 22.53 | $22.50 | 4334 |
| 2021-10-28 | 22.51 | $22.55 | 7700 |
| 2021-10-27 | 22.48 | $22.29 | 6443 |
| 2021-10-26 | 22.51 | $22.90 | 15833 |
| 2021-10-25 | 22.37 | $22.25 | 9700 |
| 2021-10-22 | 22.39 | $22.25 | 4949 |
| 2021-10-21 | 22.41 | $22.25 | 2749 |
| 2021-10-20 | 22.44 | $22.26 | 14700 |
| 2021-10-19 | 22.48 | $22.39 | 2814 |
| 2021-10-18 | 22.47 | $22.40 | 4232 |
| 2021-10-15 | 22.46 | $22.50 | 19320 |
| 2021-10-14 | 22.41 | $22.40 | 5247 |
| 2021-10-13 | 22.39 | $22.26 | 11500 |
| 2021-10-12 | 22.39 | $22.39 | 10400 |
| 2021-10-11 | 22.36 | $22.44 | 4100 |
| 2021-10-08 | 22.30 | $22.35 | 742 |
| 2021-10-07 | 22.26 | $22.27 | 2700 |
| 2021-10-06 | 22.23 | $22.34 | 6300 |
| 2021-10-05 | 22.17 | $22.36 | 3800 |
| 2021-10-04 | 22.09 | $22.12 | 6300 |
| 2021-10-01 | 22.07 | $22.02 | 13600 |
| 2021-09-30 | 22.08 | $22.25 | 4109 |
| 2021-09-29 | 22.01 | $22.10 | 2400 |
| 2021-09-28 | 21.98 | $21.98 | 1800 |
| 2021-09-27 | 21.97 | $22.25 | 5400 |
| 2021-09-24 | 21.89 | $21.90 | 4800 |
| 2021-09-23 | 21.89 | $22.09 | 11900 |
| 2021-09-22 | 21.84 | $21.72 | 20613 |
| 2021-09-21 | 21.89 | $21.62 | 13900 |
| 2021-09-20 | 21.99 | $22.06 | 2039 |
| 2021-09-17 | 21.97 | $21.93 | 16117 |
| 2021-09-16 | 22.00 | $22.04 | 2208 |
| 2021-09-15 | 21.99 | $21.99 | 7400 |
| 2021-09-14 | 21.99 | $21.80 | 2500 |
| 2021-09-13 | 22.06 | $21.85 | 4709 |
| 2021-09-10 | 22.13 | $22.00 | 5542 |
| 2021-09-09 | 22.17 | $22.10 | 4037 |
| 2021-09-08 | 22.18 | $22.18 | 3600 |
| 2021-09-07 | 22.17 | $22.18 | 4644 |
| 2021-09-03 | 22.16 | $22.18 | 4013 |
| 2021-09-02 | 22.15 | $22.12 | 2741 |
| 2021-09-01 | 22.15 | $22.05 | 6124 |
| 2021-08-31 | 22.18 | $22.14 | 7400 |
| 2021-08-30 | 22.18 | $21.82 | 14526 |
| 2021-08-27 | 22.29 | $22.02 | 9735 |
| 2021-08-26 | 22.35 | $22.36 | 8108 |
| 2021-08-25 | 22.33 | $22.28 | 5829 |
| 2021-08-24 | 22.32 | $22.46 | 5300 |
| 2021-08-23 | 22.25 | $22.49 | 5800 |
| 2021-08-20 | 22.16 | $22.55 | 1700 |
| 2021-08-19 | 22.04 | $22.02 | 7800 |
| 2021-08-18 | 22.05 | $21.99 | 7500 |
| 2021-08-17 | 22.08 | $21.93 | 10612 |
| 2021-08-16 | 22.13 | $22.19 | 7100 |
| 2021-08-13 | 22.12 | $22.30 | 5834 |
| 2021-08-12 | 22.07 | $22.23 | 6528 |
| 2021-08-11 | 22.03 | $22.24 | 7400 |
| 2021-08-10 | 21.99 | $21.87 | 7411 |
| 2021-08-09 | 22.06 | $22.18 | 11306 |
| 2021-08-06 | 22.05 | $22.43 | 8047 |
| 2021-08-05 | 21.96 | $21.87 | 7100 |
| 2021-08-04 | 22.03 | $22.16 | 3300 |
| 2021-08-03 | 22.03 | $21.90 | 7321 |
| 2021-08-02 | 22.12 | $22.04 | 6026 |
| 2021-07-30 | 22.19 | $22.20 | 4800 |
| 2021-07-29 | 22.22 | $22.10 | 6649 |
| 2021-07-28 | 22.30 | $22.50 | 3021 |
| 2021-07-27 | 22.28 | $22.50 | 23800 |
| 2021-07-26 | 22.25 | $22.78 | 14100 |
| 2021-07-23 | 22.13 | $22.17 | 2200 |
| 2021-07-22 | 22.19 | $22.44 | 5107 |
| 2021-07-21 | 22.18 | $22.48 | 9322 |
| 2021-07-20 | 22.17 | $22.11 | 20024 |
| 2021-07-19 | 22.27 | $21.90 | 48100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.55
2026-07-17
Close Price
$23.23
Vol: 37700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.38
Average
50.13
Maximum
89.22
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.55 | $23.23 | 37700 |
| 2026-07-16 | 57.64 | $23.96 | 37200 |
| 2026-07-15 | 55.36 | $23.68 | 36932 |
| 2026-07-14 | 51.07 | $23.20 | 22936 |
| 2026-07-13 | 53.73 | $23.46 | 35266 |
| 2026-07-10 | 52.74 | $23.35 | 51100 |
| 2026-07-09 | 51.30 | $23.19 | 34717 |
| 2026-07-08 | 54.34 | $23.50 | 54500 |
| 2026-07-07 | 54.94 | $23.56 | 72700 |
| 2026-07-06 | 52.71 | $23.29 | 42442 |
| 2026-07-02 | 56.13 | $23.64 | 72200 |
| 2026-07-01 | 65.20 | $24.43 | 67400 |
| 2026-06-30 | 61.45 | $23.93 | 66800 |
| 2026-06-29 | 59.20 | $23.66 | 161700 |
| 2026-06-26 | 62.01 | $23.88 | 450326 |
| 2026-06-25 | 58.06 | $23.42 | 39000 |
| 2026-06-24 | 62.63 | $23.76 | 126600 |
| 2026-06-23 | 62.55 | $23.75 | 199148 |
| 2026-06-22 | 57.68 | $23.20 | 126000 |
| 2026-06-18 | 54.73 | $22.91 | 107900 |
| 2026-06-17 | 53.99 | $22.84 | 74731 |
| 2026-06-16 | 60.53 | $23.33 | 179400 |
| 2026-06-15 | 58.89 | $23.16 | 85800 |
| 2026-06-12 | 65.42 | $23.59 | 70700 |
| 2026-06-11 | 63.82 | $23.41 | 53100 |
| 2026-06-10 | 63.82 | $23.41 | 73027 |
| 2026-06-09 | 62.79 | $23.29 | 71700 |
| 2026-06-08 | 60.18 | $23.00 | 76215 |
| 2026-06-05 | 60.18 | $23.00 | 102200 |
| 2026-06-04 | 57.19 | $22.68 | 50518 |
| 2026-06-03 | 50.83 | $22.10 | 73000 |
| 2026-06-02 | 52.23 | $22.21 | 56134 |
| 2026-06-01 | 47.77 | $21.85 | 49700 |
| 2026-05-29 | 52.14 | $22.19 | 55015 |
| 2026-05-28 | 53.93 | $22.32 | 51100 |
| 2026-05-27 | 54.20 | $22.34 | 61644 |
| 2026-05-26 | 55.13 | $22.41 | 46519 |
| 2026-05-22 | 53.06 | $22.22 | 34209 |
| 2026-05-21 | 52.85 | $22.20 | 98247 |
| 2026-05-20 | 51.68 | $22.09 | 74306 |
| 2026-05-19 | 48.01 | $21.76 | 48000 |
| 2026-05-18 | 47.89 | $21.75 | 52702 |
| 2026-05-15 | 46.33 | $21.61 | 30629 |
| 2026-05-14 | 51.00 | $22.06 | 31431 |
| 2026-05-13 | 51.78 | $22.13 | 30338 |
| 2026-05-12 | 55.18 | $22.43 | 29133 |
| 2026-05-11 | 55.29 | $22.44 | 31830 |
| 2026-05-08 | 60.58 | $22.88 | 33613 |
| 2026-05-07 | 60.95 | $22.91 | 40000 |
| 2026-05-06 | 59.10 | $22.68 | 57825 |
| 2026-05-05 | 58.03 | $22.55 | 42746 |
| 2026-05-04 | 56.53 | $22.37 | 56419 |
| 2026-05-01 | 59.20 | $22.61 | 77600 |
| 2026-04-30 | 55.09 | $22.12 | 57430 |
| 2026-04-29 | 62.98 | $22.76 | 80644 |
| 2026-04-28 | 56.93 | $22.10 | 49200 |
| 2026-04-27 | 56.00 | $22.01 | 24300 |
| 2026-04-24 | 54.66 | $21.88 | 26900 |
| 2026-04-23 | 55.53 | $21.95 | 32900 |
| 2026-04-22 | 53.73 | $21.77 | 27419 |
| 2026-04-21 | 54.78 | $21.86 | 67943 |
| 2026-04-20 | 59.17 | $22.22 | 31500 |
| 2026-04-17 | 59.09 | $22.21 | 65900 |
| 2026-04-16 | 54.50 | $21.71 | 32300 |
| 2026-04-15 | 57.31 | $21.94 | 34821 |
| 2026-04-14 | 57.68 | $21.97 | 42100 |
| 2026-04-13 | 57.33 | $21.93 | 52741 |
| 2026-04-10 | 57.25 | $21.92 | 34645 |
| 2026-04-09 | 61.10 | $22.26 | 117200 |
| 2026-04-08 | 57.50 | $21.81 | 43100 |
| 2026-04-07 | 53.32 | $21.35 | 64625 |
| 2026-04-06 | 53.32 | $21.35 | 146131 |
| 2026-04-02 | 48.98 | $20.91 | 79329 |
| 2026-04-01 | 48.46 | $20.86 | 186500 |
| 2026-03-31 | 45.52 | $20.58 | 68900 |
| 2026-03-30 | 42.98 | $20.35 | 70611 |
| 2026-03-27 | 41.87 | $20.25 | 85600 |
| 2026-03-26 | 43.91 | $20.50 | 75700 |
| 2026-03-25 | 42.96 | $20.41 | 103900 |
| 2026-03-24 | 40.73 | $20.20 | 226769 |
| 2026-03-23 | 46.30 | $20.88 | 68532 |
| 2026-03-20 | 40.12 | $20.34 | 134712 |
| 2026-03-19 | 42.08 | $20.57 | 103564 |
| 2026-03-18 | 40.15 | $20.41 | 45400 |
| 2026-03-17 | 44.07 | $20.86 | 39308 |
| 2026-03-16 | 45.10 | $20.97 | 20000 |
| 2026-03-13 | 43.04 | $20.79 | 26519 |
| 2026-03-12 | 44.91 | $21.00 | 33100 |
| 2026-03-11 | 45.08 | $21.02 | 26600 |
| 2026-03-10 | 48.73 | $21.42 | 40700 |
| 2026-03-09 | 46.47 | $21.20 | 34139 |
| 2026-03-06 | 48.31 | $21.40 | 56807 |
| 2026-03-05 | 49.33 | $21.51 | 36700 |
| 2026-03-04 | 54.18 | $22.00 | 46019 |
| 2026-03-03 | 51.80 | $21.74 | 33500 |
| 2026-03-02 | 53.01 | $21.86 | 33600 |
| 2026-02-27 | 51.57 | $21.70 | 27617 |
| 2026-02-26 | 61.77 | $22.61 | 44244 |
| 2026-02-25 | 60.88 | $22.50 | 32200 |
| 2026-02-24 | 57.83 | $22.14 | 24300 |
| 2026-02-23 | 56.77 | $22.02 | 35736 |
| 2026-02-20 | 62.94 | $22.51 | 41545 |
| 2026-02-19 | 62.30 | $22.43 | 37835 |
| 2026-02-18 | 61.68 | $22.35 | 42300 |
| 2026-02-17 | 64.86 | $22.60 | 34539 |
| 2026-02-13 | 64.45 | $22.54 | 37100 |
| 2026-02-12 | 65.94 | $22.66 | 31800 |
| 2026-02-11 | 68.45 | $22.86 | 39303 |
| 2026-02-10 | 70.63 | $23.03 | 29347 |
| 2026-02-09 | 72.82 | $23.20 | 40800 |
| 2026-02-06 | 76.13 | $23.45 | 48621 |
| 2026-02-05 | 75.75 | $23.36 | 70736 |
| 2026-02-04 | 75.34 | $23.26 | 117622 |
| 2026-02-03 | 74.09 | $22.96 | 108100 |
| 2026-02-02 | 71.73 | $22.44 | 56739 |
| 2026-01-30 | 67.82 | $21.71 | 49900 |
| 2026-01-29 | 66.62 | $21.51 | 36800 |
| 2026-01-28 | 65.33 | $21.30 | 88700 |
| 2026-01-27 | 70.11 | $21.69 | 81210 |
| 2026-01-26 | 62.89 | $20.60 | 12544 |
| 2026-01-23 | 62.89 | $20.60 | 25149 |
| 2026-01-22 | 68.21 | $20.99 | 32705 |
| 2026-01-21 | 67.34 | $20.86 | 85409 |
| 2026-01-20 | 62.68 | $20.24 | 43544 |
| 2026-01-16 | 68.19 | $20.61 | 28116 |
| 2026-01-15 | 70.42 | $20.75 | 51828 |
| 2026-01-14 | 65.97 | $20.16 | 33918 |
| 2026-01-13 | 64.33 | $19.97 | 64200 |
| 2026-01-12 | 66.91 | $20.13 | 19800 |
| 2026-01-09 | 64.28 | $19.82 | 41400 |
| 2026-01-08 | 70.47 | $20.18 | 31737 |
| 2026-01-07 | 64.52 | $19.52 | 38507 |
| 2026-01-06 | 66.45 | $19.62 | 19815 |
| 2026-01-05 | 68.59 | $19.73 | 21229 |
| 2026-01-02 | 67.12 | $19.57 | 39500 |
| 2025-12-31 | 73.88 | $19.90 | 18915 |
| 2025-12-30 | 74.97 | $19.95 | 36543 |
| 2025-12-29 | 76.90 | $20.04 | 20800 |
| 2025-12-26 | 75.14 | $19.78 | 28100 |
| 2025-12-24 | 75.07 | $19.77 | 14518 |
| 2025-12-23 | 74.18 | $19.64 | 32343 |
| 2025-12-22 | 74.04 | $19.62 | 42100 |
| 2025-12-19 | 78.13 | $19.83 | 76715 |
| 2025-12-18 | 79.93 | $19.92 | 33406 |
| 2025-12-17 | 78.52 | $19.65 | 41721 |
| 2025-12-16 | 77.40 | $19.45 | 28145 |
| 2025-12-15 | 76.29 | $19.26 | 39804 |
| 2025-12-12 | 75.26 | $19.09 | 56426 |
| 2025-12-11 | 72.22 | $18.64 | 43400 |
| 2025-12-10 | 71.93 | $18.60 | 76700 |
| 2025-12-09 | 67.65 | $18.07 | 52306 |
| 2025-12-08 | 65.68 | $17.86 | 24600 |
| 2025-12-05 | 64.91 | $17.78 | 60539 |
| 2025-12-04 | 58.47 | $17.20 | 150115 |
| 2025-12-03 | 55.81 | $17.00 | 37036 |
| 2025-12-02 | 51.22 | $16.69 | 12300 |
| 2025-12-01 | 52.73 | $16.78 | 22144 |
| 2025-11-28 | 49.92 | $16.60 | 6700 |
| 2025-11-26 | 50.08 | $16.61 | 13500 |
| 2025-11-25 | 52.27 | $16.75 | 30900 |
| 2025-11-24 | 47.44 | $16.44 | 13600 |
| 2025-11-21 | 45.93 | $16.35 | 27447 |
| 2025-11-20 | 41.50 | $16.10 | 22700 |
| 2025-11-19 | 42.97 | $16.21 | 18934 |
| 2025-11-18 | 43.37 | $16.24 | 31800 |
| 2025-11-17 | 37.50 | $15.92 | 22903 |
| 2025-11-14 | 45.65 | $16.50 | 17800 |
| 2025-11-13 | 46.82 | $16.57 | 23700 |
| 2025-11-12 | 45.68 | $16.51 | 11920 |
| 2025-11-11 | 48.46 | $16.68 | 5239 |
| 2025-11-10 | 46.83 | $16.59 | 10400 |
| 2025-11-07 | 45.20 | $16.50 | 21200 |
| 2025-11-06 | 44.84 | $16.48 | 15516 |
| 2025-11-05 | 46.13 | $16.57 | 23200 |
| 2025-11-04 | 43.73 | $16.43 | 25636 |
| 2025-11-03 | 42.87 | $16.38 | 18200 |
| 2025-10-31 | 40.26 | $16.23 | 29623 |
| 2025-10-30 | 41.96 | $16.37 | 30637 |
| 2025-10-29 | 35.90 | $16.04 | 14818 |
| 2025-10-28 | 40.81 | $16.44 | 21600 |
| 2025-10-27 | 44.41 | $16.69 | 12900 |
| 2025-10-24 | 47.60 | $16.89 | 20408 |
| 2025-10-23 | 45.17 | $16.76 | 9629 |
| 2025-10-22 | 49.17 | $17.00 | 19900 |
| 2025-10-21 | 50.23 | $17.06 | 10900 |
| 2025-10-20 | 46.79 | $16.87 | 11100 |
| 2025-10-17 | 45.08 | $16.78 | 25900 |
| 2025-10-16 | 41.50 | $16.60 | 27710 |
| 2025-10-15 | 48.30 | $17.01 | 13800 |
| 2025-10-14 | 50.01 | $17.10 | 12723 |
| 2025-10-13 | 44.86 | $16.85 | 17116 |
| 2025-10-10 | 40.93 | $16.68 | 21300 |
| 2025-10-09 | 46.49 | $16.98 | 40900 |
| 2025-10-08 | 47.10 | $17.01 | 17800 |
| 2025-10-07 | 46.88 | $17.00 | 35000 |
| 2025-10-06 | 47.82 | $17.05 | 11742 |
| 2025-10-03 | 46.17 | $16.97 | 17110 |
| 2025-10-02 | 45.14 | $16.92 | 10800 |
| 2025-10-01 | 48.68 | $17.12 | 22900 |
| 2025-09-30 | 51.55 | $17.27 | 11002 |
| 2025-09-29 | 52.73 | $17.33 | 14602 |
| 2025-09-26 | 54.52 | $17.42 | 19245 |
| 2025-09-25 | 52.66 | $17.31 | 11900 |
| 2025-09-24 | 52.49 | $17.30 | 10738 |
| 2025-09-23 | 52.67 | $17.31 | 25331 |
| 2025-09-22 | 52.36 | $17.29 | 21649 |
| 2025-09-19 | 57.66 | $17.59 | 60600 |
| 2025-09-18 | 59.58 | $17.69 | 33100 |
| 2025-09-17 | 54.73 | $17.35 | 27300 |
| 2025-09-16 | 52.34 | $17.20 | 16400 |
| 2025-09-15 | 54.34 | $17.31 | 11700 |
| 2025-09-12 | 54.52 | $17.32 | 14500 |
| 2025-09-11 | 58.98 | $17.56 | 12200 |
| 2025-09-10 | 56.59 | $17.39 | 9417 |
| 2025-09-09 | 57.33 | $17.43 | 11300 |
| 2025-09-08 | 57.06 | $17.41 | 24500 |
| 2025-09-05 | 59.56 | $17.55 | 24101 |
| 2025-09-04 | 61.20 | $17.64 | 11016 |
| 2025-09-03 | 57.64 | $17.35 | 12000 |
| 2025-09-02 | 57.98 | $17.37 | 22500 |
| 2025-08-29 | 60.78 | $17.53 | 17400 |
| 2025-08-28 | 60.67 | $17.52 | 30600 |
| 2025-08-27 | 59.68 | $17.43 | 27042 |
| 2025-08-26 | 58.46 | $17.32 | 23136 |
| 2025-08-25 | 57.47 | $17.23 | 18500 |
| 2025-08-22 | 57.36 | $17.22 | 44400 |
| 2025-08-21 | 52.19 | $16.77 | 15400 |
| 2025-08-20 | 54.56 | $16.94 | 14900 |
| 2025-08-19 | 52.51 | $16.77 | 19032 |
| 2025-08-18 | 51.02 | $16.65 | 18900 |
| 2025-08-15 | 49.78 | $16.55 | 18500 |
| 2025-08-14 | 54.37 | $16.90 | 17129 |
| 2025-08-13 | 55.76 | $17.00 | 33200 |
| 2025-08-12 | 53.26 | $16.78 | 39649 |
| 2025-08-11 | 46.44 | $16.26 | 20932 |
| 2025-08-08 | 40.93 | $15.91 | 11100 |
| 2025-08-07 | 37.98 | $15.74 | 19900 |
| 2025-08-06 | 39.18 | $15.85 | 26736 |
| 2025-08-05 | 39.29 | $15.86 | 54700 |
| 2025-08-04 | 39.81 | $15.91 | 34847 |
| 2025-08-01 | 37.46 | $15.76 | 25804 |
| 2025-07-31 | 41.11 | $16.12 | 29900 |
| 2025-07-30 | 44.07 | $16.38 | 37200 |
| 2025-07-29 | 41.62 | $16.22 | 28500 |
| 2025-07-28 | 43.90 | $16.42 | 23300 |
| 2025-07-25 | 44.36 | $16.46 | 27649 |
| 2025-07-24 | 41.28 | $16.25 | 57500 |
| 2025-07-23 | 53.66 | $17.17 | 27630 |
| 2025-07-22 | 53.52 | $17.16 | 63033 |
| 2025-07-21 | 52.11 | $17.06 | 33000 |
| 2025-07-18 | 50.83 | $16.97 | 50440 |
| 2025-07-17 | 54.68 | $17.22 | 37300 |
| 2025-07-16 | 53.61 | $17.14 | 39011 |
| 2025-07-15 | 51.58 | $16.99 | 30436 |
| 2025-07-14 | 56.96 | $17.33 | 40018 |
| 2025-07-11 | 56.45 | $17.29 | 29702 |
| 2025-07-10 | 59.45 | $17.47 | 32000 |
| 2025-07-09 | 59.78 | $17.49 | 32600 |
| 2025-07-08 | 61.09 | $17.57 | 41700 |
| 2025-07-07 | 62.39 | $17.65 | 63342 |
| 2025-07-03 | 60.91 | $17.50 | 51133 |
| 2025-07-02 | 59.60 | $17.37 | 68109 |
| 2025-07-01 | 57.52 | $17.17 | 51324 |
| 2025-06-30 | 51.62 | $16.67 | 78600 |
| 2025-06-27 | 52.03 | $16.70 | 969505 |
| 2025-06-26 | 50.27 | $16.56 | 58024 |
| 2025-06-25 | 40.82 | $15.92 | 38544 |
| 2025-06-24 | 40.66 | $15.91 | 59529 |
| 2025-06-23 | 32.29 | $15.45 | 87500 |
| 2025-06-20 | 29.42 | $15.31 | 109400 |
| 2025-06-18 | 31.31 | $15.52 | 36330 |
| 2025-06-17 | 30.09 | $15.46 | 37721 |
| 2025-06-16 | 33.81 | $15.85 | 32400 |
| 2025-06-13 | 36.32 | $16.08 | 19300 |
| 2025-06-12 | 43.06 | $16.59 | 20824 |
| 2025-06-11 | 46.08 | $16.78 | 32100 |
| 2025-06-10 | 45.70 | $16.76 | 51006 |
| 2025-06-09 | 43.81 | $16.66 | 23200 |
| 2025-06-06 | 43.81 | $16.66 | 33400 |
| 2025-06-05 | 42.73 | $16.60 | 135200 |
| 2025-06-04 | 41.31 | $16.52 | 36900 |
| 2025-06-03 | 44.32 | $16.75 | 47500 |
| 2025-06-02 | 44.46 | $16.76 | 33545 |
| 2025-05-30 | 47.32 | $16.97 | 15227 |
| 2025-05-29 | 47.73 | $17.00 | 38837 |
| 2025-05-28 | 47.14 | $16.96 | 29122 |
| 2025-05-27 | 47.40 | $16.98 | 32249 |
| 2025-05-23 | 44.11 | $16.75 | 28627 |
| 2025-05-22 | 47.41 | $17.02 | 28800 |
| 2025-05-21 | 52.54 | $17.39 | 40324 |
| 2025-05-20 | 54.50 | $17.52 | 61244 |
| 2025-05-19 | 52.96 | $17.40 | 53011 |
| 2025-05-16 | 54.27 | $17.49 | 36318 |
| 2025-05-15 | 58.07 | $17.74 | 44430 |
| 2025-05-14 | 58.38 | $17.76 | 43400 |
| 2025-05-13 | 59.90 | $17.86 | 58745 |
| 2025-05-12 | 56.33 | $17.53 | 34000 |
| 2025-05-09 | 55.88 | $17.49 | 34600 |
| 2025-05-08 | 58.17 | $17.65 | 39348 |
| 2025-05-07 | 59.32 | $17.73 | 49643 |
| 2025-05-06 | 63.19 | $17.99 | 47800 |
| 2025-05-05 | 67.02 | $18.23 | 95300 |
| 2025-05-02 | 64.73 | $17.96 | 80934 |
| 2025-05-01 | 60.28 | $17.50 | 67700 |
| 2025-04-30 | 59.22 | $17.40 | 54240 |
| 2025-04-29 | 59.22 | $17.40 | 71300 |
| 2025-04-28 | 56.14 | $17.11 | 25100 |
| 2025-04-25 | 55.70 | $17.07 | 24000 |
| 2025-04-24 | 58.77 | $17.29 | 31100 |
| 2025-04-23 | 57.14 | $17.13 | 37817 |
| 2025-04-22 | 56.00 | $17.02 | 79547 |
| 2025-04-21 | 51.82 | $16.64 | 27118 |
| 2025-04-17 | 50.40 | $16.52 | 60126 |
| 2025-04-16 | 46.14 | $16.18 | 37600 |
| 2025-04-15 | 46.25 | $16.19 | 24800 |
| 2025-04-14 | 42.58 | $15.91 | 49030 |
| 2025-04-11 | 40.94 | $15.79 | 46136 |
| 2025-04-10 | 42.78 | $15.98 | 71803 |
| 2025-04-09 | 50.11 | $16.63 | 70100 |
| 2025-04-08 | 31.38 | $15.54 | 41319 |
| 2025-04-07 | 34.17 | $15.79 | 70700 |
| 2025-04-04 | 37.61 | $16.06 | 74000 |
| 2025-04-03 | 41.42 | $16.32 | 42800 |
| 2025-04-02 | 51.77 | $16.86 | 47211 |
| 2025-04-01 | 49.78 | $16.77 | 56000 |
| 2025-03-31 | 49.56 | $16.76 | 34100 |
| 2025-03-28 | 48.28 | $16.70 | 14400 |
| 2025-03-27 | 51.84 | $16.87 | 17400 |
| 2025-03-26 | 51.84 | $16.87 | 17214 |
| 2025-03-25 | 53.52 | $16.95 | 10800 |
| 2025-03-24 | 54.35 | $16.99 | 39311 |
| 2025-03-21 | 52.78 | $16.90 | 38900 |
| 2025-03-20 | 53.76 | $16.95 | 40600 |
| 2025-03-19 | 54.14 | $16.97 | 20817 |
| 2025-03-18 | 51.35 | $16.80 | 41800 |
| 2025-03-17 | 51.88 | $16.83 | 19848 |
| 2025-03-14 | 52.22 | $16.85 | 37200 |
| 2025-03-13 | 51.92 | $16.83 | 25546 |
| 2025-03-12 | 52.70 | $16.88 | 29131 |
| 2025-03-11 | 53.16 | $16.91 | 32500 |
| 2025-03-10 | 55.30 | $17.05 | 35148 |
| 2025-03-07 | 59.86 | $17.33 | 29629 |
| 2025-03-06 | 61.41 | $17.42 | 43325 |
| 2025-03-05 | 65.71 | $17.66 | 30100 |
| 2025-03-04 | 67.20 | $17.74 | 49904 |
| 2025-03-03 | 67.11 | $17.73 | 29900 |
| 2025-02-28 | 69.80 | $17.88 | 24647 |
| 2025-02-27 | 69.41 | $17.83 | 21406 |
| 2025-02-26 | 70.80 | $17.91 | 39800 |
| 2025-02-25 | 70.73 | $17.90 | 25732 |
| 2025-02-24 | 72.03 | $17.98 | 51301 |
| 2025-02-21 | 72.66 | $18.02 | 26525 |
| 2025-02-20 | 73.43 | $18.07 | 27600 |
| 2025-02-19 | 72.99 | $17.99 | 24000 |
| 2025-02-18 | 70.85 | $17.61 | 24925 |
| 2025-02-14 | 66.76 | $16.99 | 17906 |
| 2025-02-13 | 59.43 | $16.15 | 124925 |
| 2025-02-12 | 46.14 | $15.16 | 41820 |
| 2025-02-11 | 49.07 | $15.35 | 22413 |
| 2025-02-10 | 46.52 | $15.20 | 11600 |
| 2025-02-07 | 45.31 | $15.13 | 19100 |
| 2025-02-06 | 49.42 | $15.40 | 31700 |
| 2025-02-05 | 48.76 | $15.36 | 31692 |
| 2025-02-04 | 48.45 | $15.34 | 17800 |
| 2025-02-03 | 45.06 | $15.13 | 16114 |
| 2025-01-31 | 48.99 | $15.40 | 28600 |
| 2025-01-30 | 46.53 | $15.25 | 58600 |
| 2025-01-29 | 42.11 | $15.00 | 17900 |
| 2025-01-28 | 41.93 | $14.99 | 19229 |
| 2025-01-27 | 42.69 | $15.05 | 7400 |
| 2025-01-24 | 42.19 | $15.02 | 10800 |
| 2025-01-23 | 42.90 | $15.08 | 7600 |
| 2025-01-22 | 39.67 | $14.88 | 13500 |
| 2025-01-21 | 43.54 | $15.21 | 25807 |
| 2025-01-17 | 44.03 | $15.25 | 9833 |
| 2025-01-16 | 41.34 | $15.08 | 36723 |
| 2025-01-15 | 42.48 | $15.18 | 13300 |
| 2025-01-14 | 34.20 | $14.70 | 7824 |
| 2025-01-13 | 30.23 | $14.50 | 9500 |
| 2025-01-10 | 30.31 | $14.51 | 20000 |
| 2025-01-08 | 33.42 | $14.85 | 42000 |
| 2025-01-07 | 33.52 | $14.86 | 30000 |
| 2025-01-06 | 34.85 | $15.00 | 39734 |
| 2025-01-03 | 33.04 | $14.90 | 20500 |
| 2025-01-02 | 30.67 | $14.77 | 40340 |
| 2024-12-31 | 35.87 | $15.33 | 11403 |
| 2024-12-30 | 28.47 | $14.97 | 15044 |
| 2024-12-27 | 31.23 | $15.26 | 25800 |
| 2024-12-26 | 31.63 | $15.30 | 20514 |
| 2024-12-24 | 31.00 | $15.27 | 4400 |
| 2024-12-23 | 29.55 | $15.20 | 27700 |
| 2024-12-20 | 33.77 | $15.64 | 13941 |
| 2024-12-19 | 33.98 | $15.66 | 16206 |
| 2024-12-18 | 36.46 | $15.89 | 21817 |
| 2024-12-17 | 45.48 | $16.55 | 23400 |
| 2024-12-16 | 47.86 | $16.69 | 41924 |
| 2024-12-13 | 48.91 | $16.75 | 13411 |
| 2024-12-12 | 50.30 | $16.83 | 15324 |
| 2024-12-11 | 55.97 | $17.13 | 11811 |
| 2024-12-10 | 54.51 | $17.04 | 15010 |
| 2024-12-09 | 53.03 | $16.95 | 12700 |
| 2024-12-06 | 60.51 | $17.31 | 16315 |
| 2024-12-05 | 65.65 | $17.52 | 7300 |
| 2024-12-04 | 64.28 | $17.42 | 5500 |
| 2024-12-03 | 63.59 | $17.37 | 10300 |
| 2024-12-02 | 66.27 | $17.48 | 9300 |
| 2024-11-29 | 65.26 | $17.40 | 4920 |
| 2024-11-27 | 65.73 | $17.42 | 5000 |
| 2024-11-26 | 67.10 | $17.48 | 13400 |
| 2024-11-25 | 66.20 | $17.40 | 33615 |
| 2024-11-22 | 62.04 | $17.06 | 16400 |
| 2024-11-21 | 54.16 | $16.56 | 23200 |
| 2024-11-20 | 52.08 | $16.45 | 25944 |
| 2024-11-19 | 53.12 | $16.50 | 22043 |
| 2024-11-18 | 56.10 | $16.64 | 23323 |
| 2024-11-15 | 55.43 | $16.60 | 16400 |
| 2024-11-14 | 61.03 | $16.85 | 19344 |
| 2024-11-13 | 63.47 | $16.95 | 21328 |
| 2024-11-12 | 65.72 | $17.04 | 20517 |
| 2024-11-11 | 65.46 | $17.02 | 21015 |
| 2024-11-08 | 65.09 | $16.99 | 19800 |
| 2024-11-07 | 63.97 | $16.90 | 22100 |
| 2024-11-06 | 63.97 | $16.90 | 62507 |
| 2024-11-05 | 54.52 | $16.25 | 21500 |
| 2024-11-04 | 52.71 | $16.15 | 29846 |
| 2024-11-01 | 55.66 | $16.29 | 24400 |
| 2024-10-31 | 65.93 | $16.70 | 12400 |
| 2024-10-30 | 68.88 | $16.80 | 3247 |
| 2024-10-29 | 70.68 | $16.86 | 23837 |
| 2024-10-28 | 69.68 | $16.78 | 18623 |
| 2024-10-25 | 65.78 | $16.50 | 15800 |
| 2024-10-24 | 69.73 | $16.63 | 8414 |
| 2024-10-23 | 67.75 | $16.49 | 20200 |
| 2024-10-22 | 68.36 | $16.51 | 23775 |
| 2024-10-21 | 66.95 | $16.41 | 7746 |
| 2024-10-18 | 76.30 | $16.70 | 19100 |
| 2024-10-17 | 76.08 | $16.68 | 64300 |
| 2024-10-16 | 76.42 | $16.69 | 33837 |
| 2024-10-15 | 78.39 | $16.75 | 4134 |
| 2024-10-14 | 76.26 | $16.53 | 17535 |
| 2024-10-11 | 74.17 | $16.34 | 34300 |
| 2024-10-10 | 67.06 | $15.85 | 9700 |
| 2024-10-09 | 66.71 | $15.83 | 10300 |
| 2024-10-08 | 67.05 | $15.84 | 21500 |
| 2024-10-07 | 65.89 | $15.77 | 11900 |
| 2024-10-04 | 65.89 | $15.77 | 2600 |
| 2024-10-03 | 63.73 | $15.64 | 9000 |
| 2024-10-02 | 68.81 | $15.80 | 4720 |
| 2024-10-01 | 68.81 | $15.80 | 1300 |
| 2024-09-30 | 68.67 | $15.79 | 7107 |
| 2024-09-27 | 68.67 | $15.79 | 22800 |
| 2024-09-26 | 66.63 | $15.64 | 7041 |
| 2024-09-25 | 66.63 | $15.64 | 3209 |
| 2024-09-24 | 66.89 | $15.65 | 5303 |
| 2024-09-23 | 70.31 | $15.78 | 2500 |
| 2024-09-20 | 72.19 | $15.85 | 36022 |
| 2024-09-19 | 71.47 | $15.78 | 6000 |
| 2024-09-18 | 69.63 | $15.61 | 5900 |
| 2024-09-17 | 69.63 | $15.61 | 32200 |
| 2024-09-16 | 67.41 | $15.41 | 12507 |
| 2024-09-13 | 69.59 | $15.50 | 8113 |
| 2024-09-12 | 62.42 | $14.94 | 2623 |
| 2024-09-11 | 63.69 | $14.99 | 7705 |
| 2024-09-10 | 63.69 | $14.99 | 7723 |
| 2024-09-09 | 63.69 | $14.99 | 16914 |
| 2024-09-06 | 65.06 | $15.05 | 11100 |
| 2024-09-05 | 65.96 | $15.09 | 9000 |
| 2024-09-04 | 64.81 | $14.99 | 42000 |
| 2024-09-03 | 64.81 | $14.99 | 64204 |
| 2024-08-30 | 65.00 | $15.00 | 25429 |
| 2024-08-29 | 63.96 | $14.90 | 2600 |
| 2024-08-28 | 63.22 | $14.83 | 6126 |
| 2024-08-27 | 63.40 | $14.84 | 3414 |
| 2024-08-26 | 63.57 | $14.85 | 19749 |
| 2024-08-23 | 63.10 | $14.80 | 13932 |
| 2024-08-22 | 54.17 | $13.99 | 4700 |
| 2024-08-21 | 54.33 | $14.00 | 6428 |
| 2024-08-20 | 53.95 | $13.97 | 5748 |
| 2024-08-19 | 54.38 | $14.00 | 6809 |
| 2024-08-16 | 53.69 | $13.94 | 3733 |
| 2024-08-15 | 51.60 | $13.76 | 4700 |
| 2024-08-14 | 44.93 | $13.25 | 5336 |
| 2024-08-13 | 46.00 | $13.34 | 4139 |
| 2024-08-12 | 36.48 | $12.74 | 26600 |
| 2024-08-09 | 39.82 | $13.04 | 25145 |
| 2024-08-08 | 48.34 | $13.65 | 3134 |
| 2024-08-07 | 48.67 | $13.67 | 3617 |
| 2024-08-06 | 50.44 | $13.78 | 1700 |
| 2024-08-05 | 48.99 | $13.69 | 5700 |
| 2024-08-02 | 52.37 | $13.90 | 8030 |
| 2024-08-01 | 55.12 | $14.06 | 11830 |
| 2024-07-31 | 65.54 | $14.57 | 3300 |
| 2024-07-30 | 65.54 | $14.57 | 20900 |
| 2024-07-29 | 71.52 | $14.82 | 14626 |
| 2024-07-26 | 76.28 | $15.00 | 6532 |
| 2024-07-25 | 72.85 | $14.64 | 7017 |
| 2024-07-24 | 67.36 | $14.20 | 13500 |
| 2024-07-23 | 66.63 | $14.15 | 25100 |
| 2024-07-22 | 72.13 | $14.33 | 2500 |
| 2024-07-19 | 71.64 | $14.29 | 5848 |
| 2024-07-18 | 71.52 | $14.28 | 6500 |
| 2024-07-17 | 71.05 | $14.24 | 25900 |
| 2024-07-16 | 70.36 | $14.18 | 11749 |
| 2024-07-15 | 66.15 | $13.85 | 17800 |
| 2024-07-12 | 63.12 | $13.65 | 8000 |
| 2024-07-11 | 57.75 | $13.35 | 24900 |
| 2024-07-10 | 48.18 | $12.95 | 11014 |
| 2024-07-09 | 46.75 | $12.90 | 5900 |
| 2024-07-08 | 45.31 | $12.85 | 3322 |
| 2024-07-05 | 46.50 | $12.90 | 2008 |
| 2024-07-03 | 47.69 | $12.95 | 4605 |
| 2024-07-02 | 48.88 | $13.00 | 13518 |
| 2024-07-01 | 51.06 | $13.09 | 1719 |
| 2024-06-28 | 55.78 | $13.27 | 6124 |
| 2024-06-27 | 52.79 | $13.14 | 2700 |
| 2024-06-26 | 44.23 | $12.83 | 2500 |
| 2024-06-25 | 48.54 | $12.99 | 15147 |
| 2024-06-24 | 50.90 | $13.07 | 4510 |
| 2024-06-21 | 48.83 | $13.00 | 5200 |
| 2024-06-20 | 52.43 | $13.12 | 4034 |
| 2024-06-18 | 45.44 | $12.90 | 8724 |
| 2024-06-17 | 50.57 | $13.06 | 6648 |
| 2024-06-14 | 50.91 | $13.07 | 2913 |
| 2024-06-13 | 50.91 | $13.07 | 4113 |
| 2024-06-12 | 53.52 | $13.15 | 4808 |
| 2024-06-11 | 45.57 | $12.91 | 18400 |
| 2024-06-10 | 49.24 | $13.02 | 2300 |
| 2024-06-07 | 50.65 | $13.06 | 5700 |
| 2024-06-06 | 53.18 | $13.13 | 3400 |
| 2024-06-05 | 52.20 | $13.10 | 8700 |
| 2024-06-04 | 53.98 | $13.15 | 7800 |
| 2024-06-03 | 55.78 | $13.20 | 2000 |
| 2024-05-31 | 57.60 | $13.25 | 5900 |
| 2024-05-30 | 57.60 | $13.25 | 3636 |
| 2024-05-29 | 56.84 | $13.22 | 3220 |
| 2024-05-28 | 57.83 | $13.25 | 13100 |
| 2024-05-24 | 55.88 | $13.17 | 10000 |
| 2024-05-23 | 54.89 | $13.13 | 5500 |
| 2024-05-22 | 53.91 | $13.09 | 7100 |
| 2024-05-21 | 53.67 | $13.08 | 2229 |
| 2024-05-20 | 48.59 | $12.88 | 22518 |
| 2024-05-17 | 58.67 | $13.21 | 5240 |
| 2024-05-16 | 55.48 | $13.09 | 4206 |
| 2024-05-15 | 56.52 | $13.12 | 8400 |
| 2024-05-14 | 56.00 | $13.10 | 1345 |
| 2024-05-13 | 53.34 | $13.00 | 6000 |
| 2024-05-10 | 59.48 | $13.18 | 1805 |
| 2024-05-09 | 56.01 | $13.05 | 2315 |
| 2024-05-08 | 54.29 | $12.99 | 8424 |
| 2024-05-07 | 54.29 | $12.99 | 6700 |
| 2024-05-06 | 54.61 | $13.00 | 11900 |
| 2024-05-03 | 53.83 | $12.97 | 12100 |
| 2024-05-02 | 53.07 | $12.94 | 7923 |
| 2024-05-01 | 51.55 | $12.88 | 1400 |
| 2024-04-30 | 49.47 | $12.80 | 2000 |
| 2024-04-29 | 48.15 | $12.75 | 5908 |
| 2024-04-26 | 48.88 | $12.78 | 17100 |
| 2024-04-25 | 50.82 | $12.86 | 600 |
| 2024-04-24 | 50.82 | $12.86 | 3500 |
| 2024-04-23 | 47.02 | $12.70 | 12400 |
| 2024-04-22 | 43.09 | $12.55 | 8719 |
| 2024-04-19 | 41.45 | $12.49 | 10900 |
| 2024-04-18 | 38.63 | $12.39 | 4100 |
| 2024-04-17 | 38.81 | $12.40 | 8507 |
| 2024-04-16 | 39.85 | $12.46 | 5724 |
| 2024-04-15 | 40.02 | $12.47 | 3800 |
| 2024-04-12 | 38.53 | $12.41 | 10600 |
| 2024-04-11 | 42.01 | $12.62 | 2919 |
| 2024-04-10 | 43.07 | $12.68 | 6328 |
| 2024-04-09 | 47.83 | $12.93 | 4991 |
| 2024-04-08 | 43.04 | $12.73 | 4900 |
| 2024-04-05 | 40.98 | $12.65 | 8500 |
| 2024-04-04 | 40.73 | $12.64 | 13400 |
| 2024-04-03 | 41.24 | $12.67 | 5500 |
| 2024-04-02 | 41.73 | $12.70 | 22212 |
| 2024-04-01 | 43.03 | $12.78 | 6233 |
| 2024-03-28 | 44.01 | $12.84 | 5900 |
| 2024-03-27 | 43.19 | $12.80 | 12400 |
| 2024-03-26 | 41.57 | $12.72 | 11800 |
| 2024-03-25 | 44.11 | $12.89 | 7100 |
| 2024-03-22 | 44.42 | $12.91 | 2341 |
| 2024-03-21 | 44.23 | $12.90 | 6842 |
| 2024-03-20 | 43.35 | $12.85 | 9000 |
| 2024-03-19 | 39.73 | $12.65 | 9031 |
| 2024-03-18 | 41.89 | $12.82 | 7804 |
| 2024-03-15 | 41.89 | $12.82 | 18300 |
| 2024-03-14 | 40.34 | $12.73 | 9147 |
| 2024-03-13 | 43.01 | $12.95 | 14642 |
| 2024-03-12 | 40.63 | $12.81 | 6122 |
| 2024-03-11 | 42.94 | $13.00 | 2702 |
| 2024-03-08 | 42.94 | $13.00 | 10816 |
| 2024-03-07 | 45.13 | $13.18 | 5743 |
| 2024-03-06 | 42.17 | $12.99 | 15136 |
| 2024-03-05 | 45.35 | $13.25 | 16100 |
| 2024-03-04 | 41.13 | $12.99 | 15000 |
| 2024-03-01 | 39.95 | $12.92 | 11846 |
| 2024-02-29 | 43.39 | $13.21 | 8000 |
| 2024-02-28 | 39.82 | $13.00 | 6445 |
| 2024-02-27 | 39.48 | $12.98 | 4812 |
| 2024-02-26 | 39.91 | $13.02 | 6300 |
| 2024-02-23 | 40.76 | $13.10 | 9133 |
| 2024-02-22 | 41.83 | $13.20 | 3315 |
| 2024-02-21 | 40.50 | $13.11 | 7800 |
| 2024-02-20 | 41.40 | $13.20 | 16041 |
| 2024-02-16 | 41.40 | $13.20 | 5600 |
| 2024-02-15 | 40.20 | $13.11 | 14101 |
| 2024-02-14 | 38.76 | $13.00 | 21818 |
| 2024-02-13 | 39.50 | $13.09 | 7635 |
| 2024-02-12 | 40.99 | $13.27 | 13000 |
| 2024-02-09 | 38.54 | $13.07 | 9800 |
| 2024-02-08 | 35.09 | $12.80 | 7500 |
| 2024-02-07 | 36.23 | $12.96 | 13315 |
| 2024-02-06 | 36.45 | $12.99 | 22800 |
| 2024-02-05 | 40.25 | $13.50 | 9000 |
| 2024-02-02 | 41.63 | $13.67 | 10103 |
| 2024-02-01 | 46.73 | $14.24 | 10600 |
| 2024-01-31 | 49.45 | $14.51 | 10135 |
| 2024-01-30 | 52.58 | $14.80 | 7433 |
| 2024-01-29 | 53.69 | $14.90 | 13100 |
| 2024-01-26 | 59.96 | $15.42 | 14220 |
| 2024-01-25 | 58.45 | $15.25 | 7002 |
| 2024-01-24 | 57.47 | $15.14 | 4636 |
| 2024-01-23 | 55.75 | $14.95 | 7834 |
| 2024-01-22 | 66.02 | $15.72 | 8800 |
| 2024-01-19 | 64.40 | $15.52 | 5811 |
| 2024-01-18 | 66.66 | $15.67 | 7000 |
| 2024-01-17 | 59.34 | $14.86 | 11100 |
| 2024-01-16 | 56.18 | $14.58 | 6808 |
| 2024-01-12 | 58.33 | $14.72 | 5900 |
| 2024-01-11 | 55.05 | $14.44 | 9431 |
| 2024-01-10 | 57.67 | $14.61 | 6900 |
| 2024-01-09 | 59.24 | $14.71 | 14801 |
| 2024-01-08 | 71.90 | $15.39 | 20602 |
| 2024-01-05 | 76.72 | $15.60 | 5849 |
| 2024-01-04 | 76.72 | $15.60 | 11600 |
| 2024-01-03 | 82.66 | $15.85 | 38300 |
| 2024-01-02 | 89.22 | $16.10 | 15945 |
| 2023-12-29 | 88.11 | $15.79 | 20441 |
| 2023-12-28 | 84.97 | $15.13 | 11400 |
| 2023-12-27 | 83.26 | $14.86 | 6907 |
| 2023-12-26 | 84.27 | $14.89 | 9223 |
| 2023-12-22 | 84.02 | $14.85 | 6143 |
| 2023-12-21 | 84.02 | $14.85 | 10500 |
| 2023-12-20 | 87.11 | $14.95 | 4400 |
| 2023-12-19 | 86.50 | $14.82 | 3712 |
| 2023-12-18 | 85.38 | $14.60 | 12100 |
| 2023-12-15 | 81.97 | $14.07 | 11616 |
| 2023-12-14 | 81.89 | $14.06 | 22837 |
| 2023-12-13 | 78.35 | $13.65 | 49220 |
| 2023-12-12 | 78.35 | $13.65 | 8544 |
| 2023-12-11 | 79.03 | $13.67 | 14100 |
| 2023-12-08 | 82.79 | $13.78 | 5429 |
| 2023-12-07 | 79.90 | $13.43 | 12416 |
| 2023-12-06 | 75.81 | $13.06 | 54500 |
| 2023-12-05 | 75.03 | $13.00 | 51924 |
| 2023-12-04 | 75.03 | $13.00 | 3200 |
| 2023-12-01 | 71.58 | $12.75 | 8449 |
| 2023-11-30 | 65.40 | $12.41 | 10352 |
| 2023-11-29 | 58.31 | $12.13 | 16100 |
| 2023-11-28 | 52.34 | $11.95 | 8500 |
| 2023-11-27 | 53.56 | $11.98 | 5535 |
| 2023-11-24 | 50.66 | $11.90 | 2100 |
| 2023-11-22 | 50.66 | $11.90 | 4706 |
| 2023-11-21 | 51.38 | $11.92 | 11900 |
| 2023-11-20 | 53.94 | $11.99 | 6337 |
| 2023-11-17 | 55.06 | $12.02 | 11222 |
| 2023-11-16 | 54.16 | $11.99 | 6803 |
| 2023-11-15 | 53.87 | $11.98 | 6947 |
| 2023-11-14 | 53.87 | $11.98 | 19338 |
| 2023-11-13 | 38.16 | $11.54 | 9336 |
| 2023-11-10 | 38.16 | $11.54 | 8200 |
| 2023-11-09 | 41.65 | $11.66 | 600 |
| 2023-11-08 | 46.35 | $11.80 | 3413 |
| 2023-11-07 | 47.07 | $11.82 | 3612 |
| 2023-11-06 | 47.42 | $11.83 | 6538 |
| 2023-11-03 | 44.68 | $11.76 | 6000 |
| 2023-11-02 | 40.92 | $11.67 | 9007 |
| 2023-11-01 | 43.41 | $11.75 | 8300 |
| 2023-10-31 | 43.00 | $11.74 | 1100 |
| 2023-10-30 | 40.96 | $11.69 | 5700 |
| 2023-10-27 | 41.24 | $11.70 | 3949 |
| 2023-10-26 | 44.11 | $11.80 | 500 |
| 2023-10-25 | 37.50 | $11.64 | 3000 |
| 2023-10-24 | 35.69 | $11.60 | 13900 |
| 2023-10-23 | 35.69 | $11.60 | 600 |
| 2023-10-20 | 35.93 | $11.61 | 2800 |
| 2023-10-19 | 38.06 | $11.70 | 10646 |
| 2023-10-18 | 38.06 | $11.70 | 4100 |
| 2023-10-17 | 41.26 | $11.83 | 7500 |
| 2023-10-16 | 36.17 | $11.70 | 4600 |
| 2023-10-13 | 33.64 | $11.64 | 1600 |
| 2023-10-12 | 34.07 | $11.66 | 4400 |
| 2023-10-11 | 32.44 | $11.62 | 1900 |
| 2023-10-10 | 32.82 | $11.64 | 23900 |
| 2023-10-09 | 35.21 | $11.76 | 2713 |
| 2023-10-06 | 32.09 | $11.68 | 5445 |
| 2023-10-05 | 32.65 | $11.71 | 3800 |
| 2023-10-04 | 33.96 | $11.78 | 4234 |
| 2023-10-03 | 34.91 | $11.83 | 3543 |
| 2023-10-02 | 35.10 | $11.84 | 4700 |
| 2023-09-29 | 36.21 | $11.90 | 1220 |
| 2023-09-28 | 34.91 | $11.86 | 1900 |
| 2023-09-27 | 33.29 | $11.81 | 3016 |
| 2023-09-26 | 35.47 | $11.94 | 8400 |
| 2023-09-25 | 35.47 | $11.94 | 24100 |
| 2023-09-22 | 37.15 | $12.04 | 4500 |
| 2023-09-21 | 39.27 | $12.16 | 5000 |
| 2023-09-20 | 31.52 | $11.91 | 1900 |
| 2023-09-19 | 34.72 | $12.10 | 6429 |
| 2023-09-18 | 35.26 | $12.13 | 3100 |
| 2023-09-15 | 36.33 | $12.19 | 4200 |
| 2023-09-14 | 36.50 | $12.20 | 5128 |
| 2023-09-13 | 36.21 | $12.19 | 8000 |
| 2023-09-12 | 36.37 | $12.20 | 8500 |
| 2023-09-11 | 37.14 | $12.25 | 1700 |
| 2023-09-08 | 38.54 | $12.34 | 1048 |
| 2023-09-07 | 38.30 | $12.33 | 6900 |
| 2023-09-06 | 37.59 | $12.30 | 7325 |
| 2023-09-05 | 40.71 | $12.51 | 2712 |
| 2023-09-01 | 42.46 | $12.62 | 5500 |
| 2023-08-31 | 42.78 | $12.64 | 5500 |
| 2023-08-30 | 44.04 | $12.72 | 1111 |
| 2023-08-29 | 44.35 | $12.74 | 3023 |
| 2023-08-28 | 43.41 | $12.69 | 8700 |
| 2023-08-25 | 45.00 | $12.80 | 500 |
| 2023-08-24 | 45.00 | $12.80 | 811 |
| 2023-08-23 | 45.55 | $12.84 | 6800 |
| 2023-08-22 | 45.81 | $12.86 | 1914 |
| 2023-08-21 | 46.85 | $12.94 | 3700 |
| 2023-08-18 | 48.28 | $13.05 | 9013 |
| 2023-08-17 | 45.86 | $12.88 | 533 |
| 2023-08-16 | 40.90 | $12.56 | 3400 |
| 2023-08-15 | 43.63 | $12.79 | 3400 |
| 2023-08-14 | 43.75 | $12.80 | 3716 |
| 2023-08-11 | 45.54 | $12.95 | 6600 |
| 2023-08-10 | 43.79 | $12.83 | 2600 |
| 2023-08-09 | 44.58 | $12.90 | 16742 |
| 2023-08-08 | 45.94 | $13.02 | 8045 |
| 2023-08-07 | 48.02 | $13.20 | 7318 |
| 2023-08-04 | 49.56 | $13.33 | 1228 |
| 2023-08-03 | 49.09 | $13.29 | 18447 |
| 2023-08-02 | 51.28 | $13.48 | 2300 |
| 2023-08-01 | 48.27 | $13.22 | 8200 |
| 2023-07-31 | 47.81 | $13.18 | 2102 |
| 2023-07-28 | 49.51 | $13.34 | 3100 |
| 2023-07-27 | 48.53 | $13.25 | 13217 |
| 2023-07-26 | 51.72 | $13.55 | 6300 |
| 2023-07-25 | 54.08 | $13.76 | 7800 |
| 2023-07-24 | 57.28 | $14.03 | 1828 |
| 2023-07-21 | 56.09 | $13.90 | 4500 |
| 2023-07-20 | 58.97 | $14.14 | 4100 |
| 2023-07-19 | 63.47 | $14.49 | 11604 |
| 2023-07-18 | 57.88 | $13.85 | 5100 |
| 2023-07-17 | 50.59 | $13.20 | 72647 |
| 2023-07-14 | 50.46 | $13.19 | 6727 |
| 2023-07-13 | 50.58 | $13.20 | 1009 |
| 2023-07-12 | 50.58 | $13.20 | 18915 |
| 2023-07-11 | 47.37 | $12.92 | 10700 |
| 2023-07-10 | 47.13 | $12.90 | 13525 |
| 2023-07-07 | 47.02 | $12.89 | 18100 |
| 2023-07-06 | 47.31 | $12.92 | 12400 |
| 2023-07-05 | 48.04 | $13.00 | 38521 |
| 2023-07-03 | 50.77 | $13.29 | 14000 |
| 2023-06-30 | 50.21 | $13.23 | 2900 |
| 2023-06-29 | 48.75 | $13.07 | 1836 |
| 2023-06-28 | 47.47 | $12.93 | 6122 |
| 2023-06-27 | 48.37 | $13.04 | 12600 |
| 2023-06-26 | 45.97 | $12.77 | 1436 |
| 2023-06-23 | 48.34 | $13.07 | 19811 |
| 2023-06-22 | 50.23 | $13.30 | 1708 |
| 2023-06-21 | 49.99 | $13.27 | 16544 |
| 2023-06-20 | 52.07 | $13.53 | 7307 |
| 2023-06-16 | 58.48 | $14.25 | 18100 |
| 2023-06-15 | 51.00 | $13.31 | 2200 |
| 2023-06-14 | 49.71 | $13.17 | 5501 |
| 2023-06-13 | 48.34 | $13.02 | 7000 |
| 2023-06-12 | 50.16 | $13.23 | 7707 |
| 2023-06-09 | 50.08 | $13.22 | 2948 |
| 2023-06-08 | 57.14 | $13.98 | 8145 |
| 2023-06-07 | 51.01 | $13.27 | 12000 |
| 2023-06-06 | 50.15 | $13.18 | 3815 |
| 2023-06-05 | 49.87 | $13.15 | 3700 |
| 2023-06-02 | 50.14 | $13.18 | 6400 |
| 2023-06-01 | 46.14 | $12.74 | 9800 |
| 2023-05-31 | 44.01 | $12.52 | 12200 |
| 2023-05-30 | 41.71 | $12.29 | 4715 |
| 2023-05-26 | 40.20 | $12.14 | 6238 |
| 2023-05-25 | 41.28 | $12.30 | 21727 |
| 2023-05-24 | 47.38 | $13.10 | 17007 |
| 2023-05-23 | 48.14 | $13.19 | 21400 |
| 2023-05-22 | 46.60 | $13.02 | 18200 |
| 2023-05-19 | 51.55 | $13.60 | 10801 |
| 2023-05-18 | 43.72 | $12.80 | 9515 |
| 2023-05-17 | 38.91 | $12.39 | 4400 |
| 2023-05-16 | 32.64 | $11.92 | 7032 |
| 2023-05-15 | 33.19 | $12.00 | 2300 |
| 2023-05-12 | 30.11 | $11.78 | 2140 |
| 2023-05-11 | 30.29 | $11.81 | 4533 |
| 2023-05-10 | 30.64 | $11.87 | 12420 |
| 2023-05-09 | 30.87 | $11.91 | 22105 |
| 2023-05-08 | 32.34 | $12.17 | 19143 |
| 2023-05-05 | 33.81 | $12.42 | 7000 |
| 2023-05-04 | 29.29 | $12.05 | 8610 |
| 2023-05-03 | 31.80 | $12.50 | 6500 |
| 2023-05-02 | 33.31 | $12.75 | 12200 |
| 2023-05-01 | 39.34 | $13.60 | 31304 |
| 2023-04-28 | 46.04 | $14.32 | 11906 |
| 2023-04-27 | 43.89 | $14.15 | 2706 |
| 2023-04-26 | 41.96 | $14.00 | 23305 |
| 2023-04-25 | 41.19 | $13.94 | 1400 |
| 2023-04-24 | 38.34 | $13.72 | 4700 |
| 2023-04-21 | 37.29 | $13.64 | 5900 |
| 2023-04-20 | 39.96 | $13.97 | 1500 |
| 2023-04-19 | 37.78 | $13.80 | 2446 |
| 2023-04-18 | 37.14 | $13.75 | 1200 |
| 2023-04-17 | 38.49 | $13.93 | 1000 |
| 2023-04-14 | 36.30 | $13.75 | 5900 |
| 2023-04-13 | 38.09 | $14.00 | 8209 |
| 2023-04-12 | 38.09 | $14.00 | 26439 |
| 2023-04-11 | 32.95 | $13.57 | 4012 |
| 2023-04-10 | 34.80 | $13.86 | 500 |
| 2023-04-06 | 35.92 | $14.03 | 2540 |
| 2023-04-05 | 36.05 | $14.05 | 7825 |
| 2023-04-04 | 33.77 | $13.85 | 5400 |
| 2023-04-03 | 34.12 | $13.91 | 7000 |
| 2023-03-31 | 35.27 | $14.11 | 8100 |
| 2023-03-30 | 36.67 | $14.35 | 25700 |
| 2023-03-29 | 32.86 | $13.99 | 22306 |
| 2023-03-28 | 36.51 | $14.62 | 7400 |
| 2023-03-27 | 37.71 | $14.81 | 25521 |
| 2023-03-24 | 42.07 | $15.44 | 2736 |
| 2023-03-23 | 41.25 | $15.36 | 2730 |
| 2023-03-22 | 41.32 | $15.37 | 10500 |
| 2023-03-21 | 40.66 | $15.30 | 18600 |
| 2023-03-20 | 39.17 | $15.14 | 5045 |
| 2023-03-17 | 34.88 | $14.70 | 14608 |
| 2023-03-16 | 27.74 | $14.05 | 29610 |
| 2023-03-15 | 23.31 | $13.69 | 24438 |
| 2023-03-14 | 25.86 | $14.30 | 24600 |
| 2023-03-13 | 35.22 | $15.86 | 23041 |
| 2023-03-10 | 48.91 | $17.13 | 7606 |
| 2023-03-09 | 48.16 | $17.08 | 1800 |
| 2023-03-08 | 47.27 | $17.02 | 1329 |
| 2023-03-07 | 47.92 | $17.07 | 5200 |
| 2023-03-06 | 50.98 | $17.30 | 7200 |
| 2023-03-03 | 52.64 | $17.42 | 2743 |
| 2023-03-02 | 53.76 | $17.50 | 3329 |
| 2023-03-01 | 53.89 | $17.51 | 5110 |
| 2023-02-28 | 48.75 | $17.09 | 4332 |
| 2023-02-27 | 47.96 | $17.03 | 2300 |
| 2023-02-24 | 48.55 | $17.08 | 3500 |
| 2023-02-23 | 48.89 | $17.11 | 14012 |
| 2023-02-22 | 48.20 | $17.05 | 1800 |
| 2023-02-21 | 50.95 | $17.30 | 400 |
| 2023-02-17 | 50.95 | $17.30 | 11700 |
| 2023-02-16 | 48.84 | $17.10 | 2516 |
| 2023-02-15 | 50.27 | $17.24 | 7245 |
| 2023-02-14 | 50.78 | $17.29 | 7311 |
| 2023-02-13 | 53.44 | $17.55 | 5800 |
| 2023-02-10 | 59.34 | $18.07 | 14900 |
| 2023-02-09 | 55.08 | $17.60 | 2500 |
| 2023-02-08 | 58.03 | $17.84 | 1400 |
| 2023-02-07 | 62.82 | $18.20 | 11900 |
| 2023-02-06 | 58.68 | $17.74 | 7200 |
| 2023-02-03 | 57.10 | $17.58 | 2548 |
| 2023-02-02 | 50.07 | $16.96 | 29800 |
| 2023-02-01 | 45.12 | $16.60 | 8722 |
| 2023-01-31 | 46.71 | $16.73 | 1628 |
| 2023-01-30 | 51.63 | $17.10 | 5034 |
| 2023-01-27 | 49.59 | $16.95 | 250 |
| 2023-01-26 | 49.59 | $16.95 | 3342 |
| 2023-01-25 | 50.48 | $17.02 | 3500 |
| 2023-01-24 | 51.24 | $17.08 | 26610 |
| 2023-01-23 | 41.53 | $16.38 | 2200 |
| 2023-01-20 | 41.75 | $16.40 | 1500 |
| 2023-01-19 | 42.08 | $16.43 | 2100 |
| 2023-01-18 | 41.79 | $16.41 | 9100 |
| 2023-01-17 | 43.86 | $16.61 | 17516 |
| 2023-01-13 | 46.49 | $16.85 | 6630 |
| 2023-01-12 | 51.09 | $17.23 | 8700 |
| 2023-01-11 | 45.11 | $16.79 | 52500 |
| 2023-01-10 | 47.76 | $17.00 | 4409 |
| 2023-01-09 | 41.73 | $16.61 | 1900 |
| 2023-01-06 | 41.56 | $16.60 | 6540 |
| 2023-01-05 | 38.60 | $16.42 | 3700 |
| 2023-01-04 | 36.92 | $16.32 | 2900 |
| 2023-01-03 | 38.95 | $16.52 | 5526 |
| 2022-12-30 | 32.60 | $16.16 | 31000 |
| 2022-12-29 | 33.43 | $16.25 | 4800 |
| 2022-12-28 | 28.66 | $16.00 | 9327 |
| 2022-12-27 | 29.88 | $16.15 | 5816 |
| 2022-12-23 | 30.05 | $16.17 | 3245 |
| 2022-12-22 | 31.94 | $16.40 | 6700 |
| 2022-12-21 | 32.53 | $16.47 | 31025 |
| 2022-12-20 | 32.61 | $16.48 | 12800 |
| 2022-12-19 | 33.33 | $16.57 | 6000 |
| 2022-12-16 | 34.62 | $16.73 | 5509 |
| 2022-12-15 | 27.64 | $16.31 | 14000 |
| 2022-12-14 | 32.05 | $16.88 | 26236 |
| 2022-12-13 | 32.22 | $16.90 | 15400 |
| 2022-12-12 | 34.03 | $17.11 | 12106 |
| 2022-12-09 | 35.01 | $17.22 | 2000 |
| 2022-12-08 | 38.67 | $17.60 | 2000 |
| 2022-12-07 | 39.08 | $17.64 | 5219 |
| 2022-12-06 | 36.53 | $17.48 | 24000 |
| 2022-12-05 | 34.42 | $17.35 | 10416 |
| 2022-12-02 | 37.03 | $17.64 | 13921 |
| 2022-12-01 | 38.97 | $17.84 | 6714 |
| 2022-11-30 | 38.36 | $17.80 | 13430 |
| 2022-11-29 | 41.75 | $18.14 | 2400 |
| 2022-11-28 | 42.70 | $18.23 | 32047 |
| 2022-11-25 | 47.10 | $18.62 | 540 |
| 2022-11-23 | 49.86 | $18.84 | 4605 |
| 2022-11-22 | 44.53 | $18.46 | 1329 |
| 2022-11-21 | 46.90 | $18.65 | 5400 |
| 2022-11-18 | 50.23 | $18.90 | 4738 |
| 2022-11-17 | 45.03 | $18.55 | 3100 |
| 2022-11-16 | 49.68 | $18.88 | 3000 |
| 2022-11-15 | 49.68 | $18.88 | 4700 |
| 2022-11-14 | 48.52 | $18.80 | 900 |
| 2022-11-11 | 45.53 | $18.60 | 1507 |
| 2022-11-10 | 45.91 | $18.63 | 600 |
| 2022-11-09 | 41.08 | $18.32 | 2500 |
| 2022-11-08 | 43.84 | $18.55 | 23000 |
| 2022-11-07 | 41.57 | $18.41 | 3800 |
| 2022-11-04 | 45.57 | $18.73 | 11116 |
| 2022-11-03 | 44.78 | $18.68 | 3300 |
| 2022-11-02 | 45.92 | $18.77 | 4239 |
| 2022-11-01 | 44.88 | $18.70 | 41600 |
| 2022-10-31 | 44.01 | $18.64 | 4700 |
| 2022-10-28 | 49.60 | $19.09 | 4800 |
| 2022-10-27 | 47.49 | $18.94 | 3600 |
| 2022-10-26 | 53.45 | $19.36 | 1100 |
| 2022-10-25 | 51.66 | $19.23 | 3300 |
| 2022-10-24 | 56.40 | $19.53 | 1100 |
| 2022-10-21 | 50.99 | $19.15 | 4100 |
| 2022-10-20 | 53.65 | $19.31 | 4100 |
| 2022-10-19 | 53.51 | $19.30 | 1900 |
| 2022-10-18 | 58.90 | $19.61 | 2900 |
| 2022-10-17 | 55.16 | $19.34 | 3800 |
| 2022-10-14 | 50.58 | $19.05 | 2245 |
| 2022-10-13 | 44.01 | $18.70 | 4444 |
| 2022-10-12 | 43.40 | $18.67 | 9133 |
| 2022-10-11 | 41.99 | $18.60 | 1518 |
| 2022-10-10 | 41.99 | $18.60 | 1700 |
| 2022-10-07 | 42.54 | $18.64 | 2100 |
| 2022-10-06 | 41.82 | $18.60 | 8149 |
| 2022-10-05 | 43.23 | $18.71 | 3216 |
| 2022-10-04 | 44.79 | $18.83 | 1300 |
| 2022-10-03 | 43.50 | $18.75 | 27227 |
| 2022-09-30 | 46.76 | $19.00 | 8401 |
| 2022-09-29 | 51.12 | $19.30 | 3818 |
| 2022-09-28 | 35.98 | $18.50 | 10929 |
| 2022-09-27 | 36.94 | $18.57 | 5200 |
| 2022-09-26 | 38.60 | $18.69 | 4900 |
| 2022-09-23 | 39.58 | $18.76 | 3807 |
| 2022-09-22 | 41.15 | $18.87 | 13500 |
| 2022-09-21 | 47.31 | $19.25 | 5145 |
| 2022-09-20 | 51.34 | $19.46 | 4100 |
| 2022-09-19 | 53.19 | $19.55 | 2032 |
| 2022-09-16 | 57.32 | $19.74 | 67100 |
| 2022-09-15 | 50.82 | $19.40 | 4243 |
| 2022-09-14 | 40.74 | $19.00 | 11507 |
| 2022-09-13 | 40.45 | $18.99 | 27648 |
| 2022-09-12 | 46.76 | $19.28 | 11646 |
| 2022-09-09 | 49.27 | $19.38 | 2420 |
| 2022-09-08 | 48.48 | $19.35 | 5534 |
| 2022-09-07 | 46.09 | $19.26 | 4200 |
| 2022-09-06 | 46.09 | $19.26 | 8400 |
| 2022-09-02 | 48.82 | $19.38 | 3627 |
| 2022-09-01 | 44.10 | $19.20 | 7246 |
| 2022-08-31 | 46.36 | $19.30 | 5300 |
| 2022-08-30 | 46.36 | $19.30 | 24000 |
| 2022-08-29 | 48.36 | $19.39 | 3430 |
| 2022-08-26 | 49.72 | $19.45 | 3427 |
| 2022-08-25 | 49.50 | $19.44 | 2745 |
| 2022-08-24 | 46.78 | $19.32 | 3400 |
| 2022-08-23 | 49.30 | $19.44 | 3832 |
| 2022-08-22 | 48.87 | $19.42 | 4500 |
| 2022-08-19 | 48.44 | $19.40 | 4500 |
| 2022-08-18 | 50.42 | $19.50 | 1800 |
| 2022-08-17 | 46.26 | $19.30 | 2800 |
| 2022-08-16 | 49.41 | $19.46 | 1422 |
| 2022-08-15 | 49.61 | $19.47 | 422 |
| 2022-08-12 | 49.22 | $19.45 | 6230 |
| 2022-08-11 | 44.05 | $19.20 | 6900 |
| 2022-08-10 | 46.95 | $19.36 | 3744 |
| 2022-08-09 | 46.74 | $19.35 | 2600 |
| 2022-08-08 | 49.52 | $19.50 | 6200 |
| 2022-08-05 | 46.50 | $19.35 | 8922 |
| 2022-08-04 | 45.47 | $19.30 | 15426 |
| 2022-08-03 | 48.30 | $19.46 | 12900 |
| 2022-08-02 | 45.48 | $19.32 | 600 |
| 2022-08-01 | 44.24 | $19.26 | 38300 |
| 2022-07-29 | 45.55 | $19.34 | 6437 |
| 2022-07-28 | 44.37 | $19.28 | 7040 |
| 2022-07-27 | 42.81 | $19.20 | 33600 |
| 2022-07-26 | 47.40 | $19.49 | 5014 |
| 2022-07-25 | 49.31 | $19.60 | 4100 |
| 2022-07-22 | 47.67 | $19.51 | 3000 |
| 2022-07-21 | 47.13 | $19.48 | 7620 |
| 2022-07-20 | 46.96 | $19.47 | 26000 |
| 2022-07-19 | 43.43 | $19.27 | 9512 |
| 2022-07-18 | 46.84 | $19.50 | 3209 |
| 2022-07-15 | 39.83 | $19.14 | 4826 |
| 2022-07-14 | 39.20 | $19.11 | 4200 |
| 2022-07-13 | 43.40 | $19.40 | 17239 |
| 2022-07-12 | 44.98 | $19.50 | 7400 |
| 2022-07-11 | 46.09 | $19.57 | 4133 |
| 2022-07-08 | 47.20 | $19.64 | 4200 |
| 2022-07-07 | 47.36 | $19.65 | 3700 |
| 2022-07-06 | 46.86 | $19.62 | 5335 |
| 2022-07-05 | 45.89 | $19.56 | 8018 |
| 2022-07-01 | 46.70 | $19.62 | 11633 |
| 2022-06-30 | 50.83 | $19.91 | 11015 |
| 2022-06-29 | 45.98 | $19.60 | 5700 |
| 2022-06-28 | 45.98 | $19.60 | 4410 |
| 2022-06-27 | 45.82 | $19.59 | 1446 |
| 2022-06-24 | 46.72 | $19.66 | 3417 |
| 2022-06-23 | 47.60 | $19.73 | 3500 |
| 2022-06-22 | 45.79 | $19.60 | 14900 |
| 2022-06-21 | 47.10 | $19.71 | 13200 |
| 2022-06-17 | 46.44 | $19.66 | 16821 |
| 2022-06-16 | 45.67 | $19.60 | 7600 |
| 2022-06-15 | 40.51 | $19.22 | 12910 |
| 2022-06-14 | 35.63 | $18.90 | 5330 |
| 2022-06-13 | 35.63 | $18.90 | 5826 |
| 2022-06-10 | 37.54 | $19.12 | 7634 |
| 2022-06-09 | 40.15 | $19.40 | 4400 |
| 2022-06-08 | 42.66 | $19.65 | 2406 |
| 2022-06-07 | 44.24 | $19.80 | 6300 |
| 2022-06-06 | 46.07 | $19.97 | 6941 |
| 2022-06-03 | 42.76 | $19.72 | 1835 |
| 2022-06-02 | 43.16 | $19.76 | 3900 |
| 2022-06-01 | 41.86 | $19.66 | 1500 |
| 2022-05-31 | 44.47 | $19.93 | 1513 |
| 2022-05-27 | 41.51 | $19.70 | 3212 |
| 2022-05-26 | 40.47 | $19.62 | 7200 |
| 2022-05-25 | 42.08 | $19.80 | 1900 |
| 2022-05-24 | 40.96 | $19.71 | 5705 |
| 2022-05-23 | 36.43 | $19.36 | 2600 |
| 2022-05-20 | 37.13 | $19.45 | 4900 |
| 2022-05-19 | 38.53 | $19.63 | 5200 |
| 2022-05-18 | 37.91 | $19.58 | 13608 |
| 2022-05-17 | 32.50 | $19.16 | 4319 |
| 2022-05-16 | 32.10 | $19.13 | 10621 |
| 2022-05-13 | 34.57 | $19.51 | 12200 |
| 2022-05-12 | 37.54 | $19.92 | 4500 |
| 2022-05-11 | 41.77 | $20.43 | 1943 |
| 2022-05-10 | 42.48 | $20.51 | 4542 |
| 2022-05-09 | 32.49 | $19.78 | 2928 |
| 2022-05-06 | 34.11 | $19.99 | 15800 |
| 2022-05-05 | 22.38 | $19.32 | 25139 |
| 2022-05-04 | 25.98 | $19.87 | 44434 |
| 2022-05-03 | 22.76 | $19.72 | 17000 |
| 2022-05-02 | 23.95 | $19.90 | 4225 |
| 2022-04-29 | 26.92 | $20.30 | 3906 |
| 2022-04-28 | 27.32 | $20.35 | 8500 |
| 2022-04-27 | 31.02 | $20.77 | 1927 |
| 2022-04-26 | 31.41 | $20.81 | 5202 |
| 2022-04-25 | 38.02 | $21.40 | 9800 |
| 2022-04-22 | 41.54 | $21.65 | 2132 |
| 2022-04-21 | 46.62 | $21.96 | 1400 |
| 2022-04-20 | 42.29 | $21.76 | 3100 |
| 2022-04-19 | 42.95 | $21.80 | 5429 |
| 2022-04-18 | 41.21 | $21.72 | 3413 |
| 2022-04-14 | 37.33 | $21.55 | 3429 |
| 2022-04-13 | 38.32 | $21.62 | 4600 |
| 2022-04-12 | 40.20 | $21.75 | 2000 |
| 2022-04-11 | 37.97 | $21.65 | 9623 |
| 2022-04-08 | 45.33 | $22.11 | 13046 |
| 2022-04-07 | 45.11 | $22.10 | 4700 |
| 2022-04-06 | 47.09 | $22.21 | 4812 |
| 2022-04-05 | 48.56 | $22.29 | 4700 |
| 2022-04-04 | 46.17 | $22.17 | 5400 |
| 2022-04-01 | 46.86 | $22.21 | 5200 |
| 2022-03-31 | 48.95 | $22.33 | 6000 |
| 2022-03-30 | 47.65 | $22.26 | 12400 |
| 2022-03-29 | 48.83 | $22.33 | 6000 |
| 2022-03-28 | 46.31 | $22.19 | 7100 |
| 2022-03-25 | 49.62 | $22.39 | 1800 |
| 2022-03-24 | 49.62 | $22.39 | 3400 |
| 2022-03-23 | 46.33 | $22.20 | 1033 |
| 2022-03-22 | 49.92 | $22.42 | 1509 |
| 2022-03-21 | 48.01 | $22.31 | 8739 |
| 2022-03-18 | 48.65 | $22.35 | 7300 |
| 2022-03-17 | 48.48 | $22.34 | 2239 |
| 2022-03-16 | 47.85 | $22.30 | 14000 |
| 2022-03-15 | 48.56 | $22.35 | 51848 |
| 2022-03-14 | 43.84 | $22.05 | 6838 |
| 2022-03-11 | 45.56 | $22.18 | 3200 |
| 2022-03-10 | 46.36 | $22.24 | 6624 |
| 2022-03-09 | 42.54 | $22.00 | 4100 |
| 2022-03-08 | 44.42 | $22.15 | 4700 |
| 2022-03-07 | 41.98 | $22.00 | 13338 |
| 2022-03-04 | 43.18 | $22.10 | 1628 |
| 2022-03-03 | 46.59 | $22.37 | 2736 |
| 2022-03-02 | 45.68 | $22.31 | 1700 |
| 2022-03-01 | 42.11 | $22.08 | 11721 |
| 2022-02-28 | 42.34 | $22.10 | 4825 |
| 2022-02-25 | 42.89 | $22.15 | 93400 |
| 2022-02-24 | 46.37 | $22.45 | 16026 |
| 2022-02-23 | 44.08 | $22.29 | 27200 |
| 2022-02-22 | 43.79 | $22.27 | 13343 |
| 2022-02-18 | 42.68 | $22.19 | 7600 |
| 2022-02-17 | 43.70 | $22.29 | 103723 |
| 2022-02-16 | 48.23 | $22.70 | 9200 |
| 2022-02-15 | 46.56 | $22.57 | 55000 |
| 2022-02-14 | 42.50 | $22.27 | 5000 |
| 2022-02-11 | 44.99 | $22.50 | 53548 |
| 2022-02-10 | 47.89 | $22.75 | 2238 |
| 2022-02-09 | 49.09 | $22.85 | 22042 |
| 2022-02-08 | 48.23 | $22.78 | 73600 |
| 2022-02-07 | 44.66 | $22.50 | 16300 |
| 2022-02-04 | 48.64 | $22.85 | 5623 |
| 2022-02-03 | 51.77 | $23.10 | 11200 |
| 2022-02-02 | 47.40 | $22.76 | 3400 |
| 2022-02-01 | 42.12 | $22.40 | 16547 |
| 2022-01-31 | 47.11 | $22.80 | 11813 |
| 2022-01-28 | 46.66 | $22.77 | 4133 |
| 2022-01-27 | 45.03 | $22.66 | 4300 |
| 2022-01-26 | 47.41 | $22.85 | 5700 |
| 2022-01-25 | 46.99 | $22.82 | 15721 |
| 2022-01-24 | 53.48 | $23.30 | 10035 |
| 2022-01-21 | 56.08 | $23.47 | 3500 |
| 2022-01-20 | 58.97 | $23.65 | 10200 |
| 2022-01-19 | 60.45 | $23.74 | 4236 |
| 2022-01-18 | 57.77 | $23.50 | 6039 |
| 2022-01-14 | 59.04 | $23.58 | 8047 |
| 2022-01-13 | 66.50 | $24.01 | 21600 |
| 2022-01-12 | 66.41 | $24.00 | 7822 |
| 2022-01-11 | 65.01 | $23.85 | 17800 |
| 2022-01-10 | 64.06 | $23.75 | 23000 |
| 2022-01-07 | 55.49 | $23.00 | 19516 |
| 2022-01-06 | 57.04 | $23.09 | 11100 |
| 2022-01-05 | 55.87 | $23.00 | 25300 |
| 2022-01-04 | 55.74 | $22.99 | 16100 |
| 2022-01-03 | 54.23 | $22.87 | 4705 |
| 2021-12-31 | 55.89 | $22.98 | 4123 |
| 2021-12-30 | 57.10 | $23.06 | 4400 |
| 2021-12-29 | 55.26 | $22.90 | 12800 |
| 2021-12-28 | 51.58 | $22.60 | 4700 |
| 2021-12-27 | 53.53 | $22.74 | 2706 |
| 2021-12-23 | 55.38 | $22.87 | 7800 |
| 2021-12-22 | 49.51 | $22.41 | 4708 |
| 2021-12-21 | 47.37 | $22.26 | 9500 |
| 2021-12-20 | 47.22 | $22.25 | 7500 |
| 2021-12-17 | 51.02 | $22.54 | 26402 |
| 2021-12-16 | 50.37 | $22.49 | 16600 |
| 2021-12-15 | 54.21 | $22.77 | 2910 |
| 2021-12-14 | 50.77 | $22.50 | 7500 |
| 2021-12-13 | 51.04 | $22.52 | 7834 |
| 2021-12-10 | 53.47 | $22.70 | 4322 |
| 2021-12-09 | 51.01 | $22.50 | 3700 |
| 2021-12-08 | 48.55 | $22.31 | 1800 |
| 2021-12-07 | 53.81 | $22.70 | 5625 |
| 2021-12-06 | 49.84 | $22.40 | 9828 |
| 2021-12-03 | 46.94 | $22.20 | 2116 |
| 2021-12-02 | 47.20 | $22.22 | 2133 |
| 2021-12-01 | 47.70 | $22.26 | 4100 |
| 2021-11-30 | 44.04 | $22.00 | 4738 |
| 2021-11-29 | 41.50 | $21.83 | 8500 |
| 2021-11-26 | 45.93 | $22.21 | 6800 |
| 2021-11-24 | 49.35 | $22.47 | 4844 |
| 2021-11-23 | 46.89 | $22.30 | 17400 |
| 2021-11-22 | 48.74 | $22.44 | 4600 |
| 2021-11-19 | 46.90 | $22.31 | 13000 |
| 2021-11-18 | 55.88 | $22.92 | 7300 |
| 2021-11-17 | 56.56 | $22.96 | 5808 |
| 2021-11-16 | 55.80 | $22.90 | 6828 |
| 2021-11-15 | 52.65 | $22.66 | 3239 |
| 2021-11-12 | 56.30 | $22.89 | 4700 |
| 2021-11-11 | 53.07 | $22.65 | 1800 |
| 2021-11-10 | 52.09 | $22.58 | 3829 |
| 2021-11-09 | 51.68 | $22.55 | 2700 |
| 2021-11-08 | 57.99 | $22.95 | 3500 |
| 2021-11-05 | 57.99 | $22.95 | 4900 |
| 2021-11-04 | 52.04 | $22.50 | 5700 |
| 2021-11-03 | 57.16 | $22.80 | 11100 |
| 2021-11-02 | 53.70 | $22.56 | 16000 |
| 2021-11-01 | 53.70 | $22.56 | 5400 |
| 2021-10-29 | 52.84 | $22.50 | 4334 |
| 2021-10-28 | 53.63 | $22.55 | 7700 |
| 2021-10-27 | 49.94 | $22.29 | 6443 |
| 2021-10-26 | 60.71 | $22.90 | 15833 |
| 2021-10-25 | 49.73 | $22.25 | 9700 |
| 2021-10-22 | 49.73 | $22.25 | 4949 |
| 2021-10-21 | 49.73 | $22.25 | 2749 |
| 2021-10-20 | 49.92 | $22.26 | 14700 |
| 2021-10-19 | 52.31 | $22.39 | 2814 |
| 2021-10-18 | 52.49 | $22.40 | 4232 |
| 2021-10-15 | 54.30 | $22.50 | 19320 |
| 2021-10-14 | 52.75 | $22.40 | 5247 |
| 2021-10-13 | 50.52 | $22.26 | 11500 |
| 2021-10-12 | 52.72 | $22.39 | 10400 |
| 2021-10-11 | 53.57 | $22.44 | 4100 |
| 2021-10-08 | 52.25 | $22.35 | 742 |
| 2021-10-07 | 51.08 | $22.27 | 2700 |
| 2021-10-06 | 52.14 | $22.34 | 6300 |
| 2021-10-05 | 52.44 | $22.36 | 3800 |
| 2021-10-04 | 49.14 | $22.12 | 6300 |
| 2021-10-01 | 47.71 | $22.02 | 13600 |
| 2021-09-30 | 50.84 | $22.25 | 4109 |
| 2021-09-29 | 48.76 | $22.10 | 2400 |
| 2021-09-28 | 47.05 | $21.98 | 1800 |
| 2021-09-27 | 50.66 | $22.25 | 5400 |
| 2021-09-24 | 45.51 | $21.90 | 4800 |
| 2021-09-23 | 48.10 | $22.09 | 11900 |
| 2021-09-22 | 42.00 | $21.72 | 20613 |
| 2021-09-21 | 40.19 | $21.62 | 13900 |
| 2021-09-20 | 46.20 | $22.06 | 2039 |
| 2021-09-17 | 43.84 | $21.93 | 16117 |
| 2021-09-16 | 45.44 | $22.04 | 2208 |
| 2021-09-15 | 44.57 | $21.99 | 7400 |
| 2021-09-14 | 41.17 | $21.80 | 2500 |
| 2021-09-13 | 41.81 | $21.85 | 4709 |
| 2021-09-10 | 43.75 | $22.00 | 5542 |
| 2021-09-09 | 45.08 | $22.10 | 4037 |
| 2021-09-08 | 46.14 | $22.18 | 3600 |
| 2021-09-07 | 46.14 | $22.18 | 4644 |
| 2021-09-03 | 46.14 | $22.18 | 4013 |
| 2021-09-02 | 45.31 | $22.12 | 2741 |
| 2021-09-01 | 44.36 | $22.05 | 6124 |
| 2021-08-31 | 45.33 | $22.14 | 7400 |
| 2021-08-30 | 41.01 | $21.82 | 14526 |
| 2021-08-27 | 43.03 | $22.02 | 9735 |
| 2021-08-26 | 46.74 | $22.36 | 8108 |
| 2021-08-25 | 45.69 | $22.28 | 5829 |
| 2021-08-24 | 47.70 | $22.46 | 5300 |
| 2021-08-23 | 48.03 | $22.49 | 5800 |
| 2021-08-20 | 48.68 | $22.55 | 1700 |
| 2021-08-19 | 42.13 | $22.02 | 7800 |
| 2021-08-18 | 41.74 | $21.99 | 7500 |
| 2021-08-17 | 40.96 | $21.93 | 10612 |
| 2021-08-16 | 43.33 | $22.19 | 7100 |
| 2021-08-13 | 44.36 | $22.30 | 5834 |
| 2021-08-12 | 43.55 | $22.23 | 6528 |
| 2021-08-11 | 43.64 | $22.24 | 7400 |
| 2021-08-10 | 39.41 | $21.87 | 7411 |
| 2021-08-09 | 41.91 | $22.18 | 11306 |
| 2021-08-06 | 44.05 | $22.43 | 8047 |
| 2021-08-05 | 37.22 | $21.87 | 7100 |
| 2021-08-04 | 39.60 | $22.16 | 3300 |
| 2021-08-03 | 36.12 | $21.90 | 7321 |
| 2021-08-02 | 37.22 | $22.04 | 6026 |
| 2021-07-30 | 38.49 | $22.20 | 4800 |
| 2021-07-29 | 37.21 | $22.10 | 6649 |
| 2021-07-28 | 40.38 | $22.50 | 3021 |
| 2021-07-27 | 40.38 | $22.50 | 23800 |
| 2021-07-26 | 42.68 | $22.78 | 14100 |
| 2021-07-23 | 35.03 | $22.17 | 2200 |
| 2021-07-22 | 37.12 | $22.44 | 5107 |
| 2021-07-21 | 37.43 | $22.48 | 9322 |
| 2021-07-20 | 32.42 | $22.11 | 20024 |
| 2021-07-19 | 29.37 | $21.90 | 48100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-75.26
2026-07-17
Close Price
$23.23
Vol: 37700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.38
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -75.26 | $23.23 | 37700 |
| 2026-07-16 | -33.98 | $23.96 | 37200 |
| 2026-07-15 | -47.57 | $23.68 | 36932 |
| 2026-07-14 | -70.87 | $23.20 | 22936 |
| 2026-07-13 | -58.25 | $23.46 | 35266 |
| 2026-07-10 | -63.59 | $23.35 | 51100 |
| 2026-07-09 | -71.36 | $23.19 | 34717 |
| 2026-07-08 | -56.31 | $23.50 | 54500 |
| 2026-07-07 | -53.40 | $23.56 | 72700 |
| 2026-07-06 | -66.50 | $23.29 | 42442 |
| 2026-07-02 | -43.59 | $23.64 | 72200 |
| 2026-07-01 | -8.33 | $24.43 | 67400 |
| 2026-06-30 | -12.76 | $23.93 | 66800 |
| 2026-06-29 | -21.89 | $23.66 | 161700 |
| 2026-06-26 | -13.58 | $23.88 | 450326 |
| 2026-06-25 | -30.94 | $23.42 | 39000 |
| 2026-06-24 | -16.86 | $23.76 | 126600 |
| 2026-06-23 | -12.20 | $23.75 | 199148 |
| 2026-06-22 | -34.55 | $23.20 | 126000 |
| 2026-06-18 | -46.34 | $22.91 | 107900 |
| 2026-06-17 | -49.19 | $22.84 | 74731 |
| 2026-06-16 | -29.27 | $23.33 | 179400 |
| 2026-06-15 | -36.18 | $23.16 | 85800 |
| 2026-06-12 | -7.83 | $23.59 | 70700 |
| 2026-06-11 | -15.35 | $23.41 | 53100 |
| 2026-06-10 | -15.35 | $23.41 | 73027 |
| 2026-06-09 | -20.93 | $23.29 | 71700 |
| 2026-06-08 | -24.19 | $23.00 | 76215 |
| 2026-06-05 | -24.19 | $23.00 | 102200 |
| 2026-06-04 | -38.42 | $22.68 | 50518 |
| 2026-06-03 | -71.19 | $22.10 | 73000 |
| 2026-06-02 | -64.97 | $22.21 | 56134 |
| 2026-06-01 | -85.31 | $21.85 | 49700 |
| 2026-05-29 | -66.10 | $22.19 | 55015 |
| 2026-05-28 | -60.75 | $22.32 | 51100 |
| 2026-05-27 | -68.22 | $22.34 | 61644 |
| 2026-05-26 | -65.25 | $22.41 | 46519 |
| 2026-05-22 | -73.31 | $22.22 | 34209 |
| 2026-05-21 | -74.15 | $22.20 | 98247 |
| 2026-05-20 | -78.81 | $22.09 | 74306 |
| 2026-05-19 | -92.80 | $21.76 | 48000 |
| 2026-05-18 | -93.22 | $21.75 | 52702 |
| 2026-05-15 | -99.15 | $21.61 | 30629 |
| 2026-05-14 | -80.08 | $22.06 | 31431 |
| 2026-05-13 | -77.12 | $22.13 | 30338 |
| 2026-05-12 | -64.41 | $22.43 | 29133 |
| 2026-05-11 | -63.98 | $22.44 | 31830 |
| 2026-05-08 | -45.34 | $22.88 | 33613 |
| 2026-05-07 | -44.07 | $22.91 | 40000 |
| 2026-05-06 | -53.14 | $22.68 | 57825 |
| 2026-05-05 | -58.09 | $22.55 | 42746 |
| 2026-05-04 | -57.66 | $22.37 | 56419 |
| 2026-05-01 | -43.93 | $22.61 | 77600 |
| 2026-04-30 | -54.63 | $22.12 | 57430 |
| 2026-04-29 | -35.00 | $22.76 | 80644 |
| 2026-04-28 | -25.39 | $22.10 | 49200 |
| 2026-04-27 | -28.03 | $22.01 | 24300 |
| 2026-04-24 | -32.58 | $21.88 | 26900 |
| 2026-04-23 | -29.96 | $21.95 | 32900 |
| 2026-04-22 | -35.64 | $21.77 | 27419 |
| 2026-04-21 | -32.36 | $21.86 | 67943 |
| 2026-04-20 | -16.23 | $22.22 | 31500 |
| 2026-04-17 | -16.60 | $22.21 | 65900 |
| 2026-04-16 | -28.45 | $21.71 | 32300 |
| 2026-04-15 | -18.83 | $21.94 | 34821 |
| 2026-04-14 | -17.57 | $21.97 | 42100 |
| 2026-04-13 | -19.25 | $21.93 | 52741 |
| 2026-04-10 | -19.67 | $21.92 | 34645 |
| 2026-04-09 | -5.44 | $22.26 | 117200 |
| 2026-04-08 | -9.95 | $21.81 | 43100 |
| 2026-04-07 | -25.41 | $21.35 | 64625 |
| 2026-04-06 | -47.06 | $21.35 | 146131 |
| 2026-04-02 | -64.31 | $20.91 | 79329 |
| 2026-04-01 | -66.27 | $20.86 | 186500 |
| 2026-03-31 | -77.25 | $20.58 | 68900 |
| 2026-03-30 | -86.27 | $20.35 | 70611 |
| 2026-03-27 | -90.20 | $20.25 | 85600 |
| 2026-03-26 | -81.27 | $20.50 | 75700 |
| 2026-03-25 | -86.51 | $20.41 | 103900 |
| 2026-03-24 | -96.27 | $20.20 | 226769 |
| 2026-03-23 | -73.22 | $20.88 | 68532 |
| 2026-03-20 | -91.53 | $20.34 | 134712 |
| 2026-03-19 | -86.97 | $20.57 | 103564 |
| 2026-03-18 | -94.95 | $20.41 | 45400 |
| 2026-03-17 | -90.12 | $20.86 | 39308 |
| 2026-03-16 | -85.77 | $20.97 | 20000 |
| 2026-03-13 | -92.89 | $20.79 | 26519 |
| 2026-03-12 | -84.59 | $21.00 | 33100 |
| 2026-03-11 | -84.86 | $21.02 | 26600 |
| 2026-03-10 | -70.57 | $21.42 | 40700 |
| 2026-03-09 | -81.08 | $21.20 | 34139 |
| 2026-03-06 | -78.33 | $21.40 | 56807 |
| 2026-03-05 | -93.72 | $21.51 | 36700 |
| 2026-03-04 | -73.22 | $22.00 | 46019 |
| 2026-03-03 | -84.10 | $21.74 | 33500 |
| 2026-03-02 | -80.77 | $21.86 | 33600 |
| 2026-02-27 | -87.23 | $21.70 | 27617 |
| 2026-02-26 | -48.51 | $22.61 | 44244 |
| 2026-02-25 | -49.60 | $22.50 | 32200 |
| 2026-02-24 | -49.54 | $22.14 | 24300 |
| 2026-02-23 | -51.03 | $22.02 | 35736 |
| 2026-02-20 | -36.58 | $22.51 | 41545 |
| 2026-02-19 | -38.94 | $22.43 | 37835 |
| 2026-02-18 | -41.30 | $22.35 | 42300 |
| 2026-02-17 | -31.42 | $22.60 | 34539 |
| 2026-02-13 | -33.06 | $22.54 | 37100 |
| 2026-02-12 | -29.78 | $22.66 | 31800 |
| 2026-02-11 | -23.18 | $22.86 | 39303 |
| 2026-02-10 | -18.46 | $23.03 | 29347 |
| 2026-02-09 | -13.82 | $23.20 | 40800 |
| 2026-02-06 | -7.54 | $23.45 | 48621 |
| 2026-02-05 | -8.88 | $23.36 | 70736 |
| 2026-02-04 | -8.70 | $23.26 | 117622 |
| 2026-02-03 | -1.07 | $22.96 | 108100 |
| 2026-02-02 | -2.16 | $22.44 | 56739 |
| 2026-01-30 | -10.76 | $21.71 | 49900 |
| 2026-01-29 | -16.57 | $21.51 | 36800 |
| 2026-01-28 | -22.67 | $21.30 | 88700 |
| 2026-01-27 | -11.34 | $21.69 | 81210 |
| 2026-01-26 | -22.83 | $20.60 | 12544 |
| 2026-01-23 | -22.83 | $20.60 | 25149 |
| 2026-01-22 | -7.48 | $20.99 | 32705 |
| 2026-01-21 | -4.31 | $20.86 | 85409 |
| 2026-01-20 | -29.20 | $20.24 | 43544 |
| 2026-01-16 | -12.83 | $20.61 | 28116 |
| 2026-01-15 | -6.22 | $20.75 | 51828 |
| 2026-01-14 | -13.64 | $20.16 | 33918 |
| 2026-01-13 | -24.43 | $19.97 | 64200 |
| 2026-01-12 | -15.34 | $20.13 | 19800 |
| 2026-01-09 | -30.69 | $19.82 | 41400 |
| 2026-01-08 | -6.14 | $20.18 | 31737 |
| 2026-01-07 | -30.47 | $19.52 | 38507 |
| 2026-01-06 | -24.11 | $19.62 | 19815 |
| 2026-01-05 | -15.76 | $19.73 | 21229 |
| 2026-01-02 | -19.01 | $19.57 | 39500 |
| 2025-12-31 | -9.36 | $19.90 | 18915 |
| 2025-12-30 | -7.40 | $19.95 | 36543 |
| 2025-12-29 | -4.85 | $20.04 | 20800 |
| 2025-12-26 | -11.86 | $19.78 | 28100 |
| 2025-12-24 | -12.13 | $19.77 | 14518 |
| 2025-12-23 | -15.38 | $19.64 | 32343 |
| 2025-12-22 | -15.00 | $19.62 | 42100 |
| 2025-12-19 | -9.40 | $19.83 | 76715 |
| 2025-12-18 | -1.53 | $19.92 | 33406 |
| 2025-12-17 | -6.98 | $19.65 | 41721 |
| 2025-12-16 | -6.93 | $19.45 | 28145 |
| 2025-12-15 | -3.89 | $19.26 | 39804 |
| 2025-12-12 | -1.50 | $19.09 | 56426 |
| 2025-12-11 | -5.65 | $18.64 | 43400 |
| 2025-12-10 | -3.78 | $18.60 | 76700 |
| 2025-12-09 | -9.92 | $18.07 | 52306 |
| 2025-12-08 | -6.36 | $17.86 | 24600 |
| 2025-12-05 | -1.49 | $17.78 | 60539 |
| 2025-12-04 | -3.45 | $17.20 | 150115 |
| 2025-12-03 | 0.00 | $17.00 | 37036 |
| 2025-12-02 | -10.10 | $16.69 | 12300 |
| 2025-12-01 | -1.01 | $16.78 | 22144 |
| 2025-11-28 | -19.19 | $16.60 | 6700 |
| 2025-11-26 | -18.18 | $16.61 | 13500 |
| 2025-11-25 | -4.04 | $16.75 | 30900 |
| 2025-11-24 | -35.35 | $16.44 | 13600 |
| 2025-11-21 | -52.99 | $16.35 | 27447 |
| 2025-11-20 | -75.00 | $16.10 | 22700 |
| 2025-11-19 | -65.83 | $16.21 | 18934 |
| 2025-11-18 | -65.89 | $16.24 | 31800 |
| 2025-11-17 | -90.70 | $15.92 | 22903 |
| 2025-11-14 | -50.43 | $16.50 | 17800 |
| 2025-11-13 | -44.44 | $16.57 | 23700 |
| 2025-11-12 | -49.57 | $16.51 | 11920 |
| 2025-11-11 | -39.20 | $16.68 | 5239 |
| 2025-11-10 | -46.40 | $16.59 | 10400 |
| 2025-11-07 | -53.60 | $16.50 | 21200 |
| 2025-11-06 | -55.20 | $16.48 | 15516 |
| 2025-11-05 | -48.41 | $16.57 | 23200 |
| 2025-11-04 | -59.52 | $16.43 | 25636 |
| 2025-11-03 | -66.42 | $16.38 | 18200 |
| 2025-10-31 | -77.37 | $16.23 | 29623 |
| 2025-10-30 | -67.15 | $16.37 | 30637 |
| 2025-10-29 | -91.24 | $16.04 | 14818 |
| 2025-10-28 | -93.41 | $16.44 | 21600 |
| 2025-10-27 | -72.38 | $16.69 | 12900 |
| 2025-10-24 | -59.84 | $16.89 | 20408 |
| 2025-10-23 | -70.49 | $16.76 | 9629 |
| 2025-10-22 | -50.82 | $17.00 | 19900 |
| 2025-10-21 | -45.90 | $17.06 | 10900 |
| 2025-10-20 | -61.48 | $16.87 | 11100 |
| 2025-10-17 | -70.54 | $16.78 | 25900 |
| 2025-10-16 | -85.71 | $16.60 | 27710 |
| 2025-10-15 | -66.39 | $17.01 | 13800 |
| 2025-10-14 | -58.82 | $17.10 | 12723 |
| 2025-10-13 | -79.83 | $16.85 | 17116 |
| 2025-10-10 | -100.00 | $16.68 | 21300 |
| 2025-10-09 | -83.67 | $16.98 | 40900 |
| 2025-10-08 | -80.61 | $17.01 | 17800 |
| 2025-10-07 | -81.63 | $17.00 | 35000 |
| 2025-10-06 | -76.53 | $17.05 | 11742 |
| 2025-10-03 | -84.69 | $16.97 | 17110 |
| 2025-10-02 | -91.45 | $16.92 | 10800 |
| 2025-10-01 | -91.58 | $17.12 | 22900 |
| 2025-09-30 | -75.79 | $17.27 | 11002 |
| 2025-09-29 | -69.47 | $17.33 | 14602 |
| 2025-09-26 | -60.00 | $17.42 | 19245 |
| 2025-09-25 | -71.58 | $17.31 | 11900 |
| 2025-09-24 | -72.63 | $17.30 | 10738 |
| 2025-09-23 | -63.55 | $17.31 | 25331 |
| 2025-09-22 | -65.42 | $17.29 | 21649 |
| 2025-09-19 | -36.70 | $17.59 | 60600 |
| 2025-09-18 | -23.26 | $17.69 | 33100 |
| 2025-09-17 | -49.61 | $17.35 | 27300 |
| 2025-09-16 | -56.83 | $17.20 | 16400 |
| 2025-09-15 | -37.99 | $17.31 | 11700 |
| 2025-09-12 | -37.43 | $17.32 | 14500 |
| 2025-09-11 | -24.02 | $17.56 | 12200 |
| 2025-09-10 | -33.52 | $17.39 | 9417 |
| 2025-09-09 | -31.28 | $17.43 | 11300 |
| 2025-09-08 | -27.49 | $17.41 | 24500 |
| 2025-09-05 | -19.73 | $17.55 | 24101 |
| 2025-09-04 | -1.38 | $17.64 | 11016 |
| 2025-09-03 | -14.75 | $17.35 | 12000 |
| 2025-09-02 | -13.82 | $17.37 | 22500 |
| 2025-08-29 | -6.45 | $17.53 | 17400 |
| 2025-08-28 | -2.42 | $17.52 | 30600 |
| 2025-08-27 | -0.52 | $17.43 | 27042 |
| 2025-08-26 | -1.09 | $17.32 | 23136 |
| 2025-08-25 | -3.89 | $17.23 | 18500 |
| 2025-08-22 | -4.44 | $17.22 | 44400 |
| 2025-08-21 | -19.62 | $16.77 | 15400 |
| 2025-08-20 | -12.73 | $16.94 | 14900 |
| 2025-08-19 | -29.83 | $16.77 | 19032 |
| 2025-08-18 | -36.46 | $16.65 | 18900 |
| 2025-08-15 | -41.99 | $16.55 | 18500 |
| 2025-08-14 | -25.53 | $16.90 | 17129 |
| 2025-08-13 | -20.21 | $17.00 | 33200 |
| 2025-08-12 | -31.91 | $16.78 | 39649 |
| 2025-08-11 | -59.57 | $16.26 | 20932 |
| 2025-08-08 | -78.19 | $15.91 | 11100 |
| 2025-08-07 | -87.94 | $15.74 | 19900 |
| 2025-08-06 | -82.59 | $15.85 | 26736 |
| 2025-08-05 | -83.18 | $15.86 | 54700 |
| 2025-08-04 | -81.36 | $15.91 | 34847 |
| 2025-08-01 | -93.27 | $15.76 | 25804 |
| 2025-07-31 | -85.87 | $16.12 | 29900 |
| 2025-07-30 | -75.86 | $16.38 | 37200 |
| 2025-07-29 | -85.06 | $16.22 | 28500 |
| 2025-07-28 | -73.56 | $16.42 | 23300 |
| 2025-07-25 | -71.26 | $16.46 | 27649 |
| 2025-07-24 | -73.60 | $16.25 | 57500 |
| 2025-07-23 | -26.11 | $17.17 | 27630 |
| 2025-07-22 | -23.79 | $17.16 | 63033 |
| 2025-07-21 | -25.60 | $17.06 | 33000 |
| 2025-07-18 | -28.08 | $16.97 | 50440 |
| 2025-07-17 | -18.46 | $17.22 | 37300 |
| 2025-07-16 | -21.54 | $17.14 | 39011 |
| 2025-07-15 | -27.31 | $16.99 | 30436 |
| 2025-07-14 | -14.23 | $17.33 | 40018 |
| 2025-07-11 | -15.77 | $17.29 | 29702 |
| 2025-07-10 | -8.85 | $17.47 | 32000 |
| 2025-07-09 | -8.08 | $17.49 | 32600 |
| 2025-07-08 | -5.00 | $17.57 | 41700 |
| 2025-07-07 | -1.92 | $17.65 | 63342 |
| 2025-07-03 | -5.88 | $17.50 | 51133 |
| 2025-07-02 | -3.40 | $17.37 | 68109 |
| 2025-07-01 | -5.48 | $17.17 | 51324 |
| 2025-06-30 | -24.52 | $16.67 | 78600 |
| 2025-06-27 | -23.08 | $16.70 | 969505 |
| 2025-06-26 | -35.11 | $16.56 | 58024 |
| 2025-06-25 | -63.56 | $15.92 | 38544 |
| 2025-06-24 | -64.00 | $15.91 | 59529 |
| 2025-06-23 | -84.44 | $15.45 | 87500 |
| 2025-06-20 | -90.67 | $15.31 | 109400 |
| 2025-06-18 | -94.74 | $15.52 | 36330 |
| 2025-06-17 | -99.11 | $15.46 | 37721 |
| 2025-06-16 | -95.81 | $15.85 | 32400 |
| 2025-06-13 | -98.21 | $16.08 | 19300 |
| 2025-06-12 | -88.00 | $16.59 | 20824 |
| 2025-06-11 | -79.56 | $16.78 | 32100 |
| 2025-06-10 | -80.66 | $16.76 | 51006 |
| 2025-06-09 | -86.19 | $16.66 | 23200 |
| 2025-06-06 | -86.19 | $16.66 | 33400 |
| 2025-06-05 | -89.50 | $16.60 | 135200 |
| 2025-06-04 | -94.97 | $16.52 | 36900 |
| 2025-06-03 | -91.72 | $16.75 | 47500 |
| 2025-06-02 | -99.43 | $16.76 | 33545 |
| 2025-05-30 | -87.36 | $16.97 | 15227 |
| 2025-05-29 | -85.63 | $17.00 | 38837 |
| 2025-05-28 | -87.93 | $16.96 | 29122 |
| 2025-05-27 | -86.78 | $16.98 | 32249 |
| 2025-05-23 | -100.00 | $16.75 | 28627 |
| 2025-05-22 | -98.66 | $17.02 | 28800 |
| 2025-05-21 | -76.92 | $17.39 | 40324 |
| 2025-05-20 | -65.10 | $17.52 | 61244 |
| 2025-05-19 | -60.56 | $17.40 | 53011 |
| 2025-05-16 | -49.75 | $17.49 | 36318 |
| 2025-05-15 | -33.19 | $17.74 | 44430 |
| 2025-05-14 | -29.55 | $17.76 | 43400 |
| 2025-05-13 | -23.68 | $17.86 | 58745 |
| 2025-05-12 | -35.04 | $17.53 | 34000 |
| 2025-05-09 | -34.01 | $17.49 | 34600 |
| 2025-05-08 | -28.57 | $17.65 | 39348 |
| 2025-05-07 | -23.46 | $17.73 | 49643 |
| 2025-05-06 | -15.43 | $17.99 | 47800 |
| 2025-05-05 | -8.02 | $18.23 | 95300 |
| 2025-05-02 | -6.55 | $17.96 | 80934 |
| 2025-05-01 | -6.25 | $17.50 | 67700 |
| 2025-04-30 | -6.52 | $17.40 | 54240 |
| 2025-04-29 | -1.83 | $17.40 | 71300 |
| 2025-04-28 | -15.07 | $17.11 | 25100 |
| 2025-04-25 | -16.90 | $17.07 | 24000 |
| 2025-04-24 | -6.85 | $17.29 | 31100 |
| 2025-04-23 | -14.16 | $17.13 | 37817 |
| 2025-04-22 | -4.32 | $17.02 | 79547 |
| 2025-04-21 | -24.86 | $16.64 | 27118 |
| 2025-04-17 | -31.35 | $16.52 | 60126 |
| 2025-04-16 | -51.56 | $16.18 | 37600 |
| 2025-04-15 | -51.04 | $16.19 | 24800 |
| 2025-04-14 | -65.63 | $15.91 | 49030 |
| 2025-04-11 | -71.88 | $15.79 | 46136 |
| 2025-04-10 | -61.98 | $15.98 | 71803 |
| 2025-04-09 | -28.13 | $16.63 | 70100 |
| 2025-04-08 | -90.56 | $15.54 | 41319 |
| 2025-04-07 | -80.23 | $15.79 | 70700 |
| 2025-04-04 | -75.00 | $16.06 | 74000 |
| 2025-04-03 | -83.55 | $16.32 | 42800 |
| 2025-04-02 | -53.53 | $16.86 | 47211 |
| 2025-04-01 | -58.82 | $16.77 | 56000 |
| 2025-03-31 | -63.68 | $16.76 | 34100 |
| 2025-03-28 | -95.49 | $16.70 | 14400 |
| 2025-03-27 | -82.84 | $16.87 | 17400 |
| 2025-03-26 | -83.45 | $16.87 | 17214 |
| 2025-03-25 | -80.75 | $16.95 | 10800 |
| 2025-03-24 | -78.26 | $16.99 | 39311 |
| 2025-03-21 | -83.85 | $16.90 | 38900 |
| 2025-03-20 | -82.08 | $16.95 | 40600 |
| 2025-03-19 | -80.92 | $16.97 | 20817 |
| 2025-03-18 | -90.75 | $16.80 | 41800 |
| 2025-03-17 | -89.02 | $16.83 | 19848 |
| 2025-03-14 | -73.43 | $16.85 | 37200 |
| 2025-03-13 | -44.00 | $16.83 | 25546 |
| 2025-03-12 | -42.57 | $16.88 | 29131 |
| 2025-03-11 | -41.71 | $16.91 | 32500 |
| 2025-03-10 | -37.71 | $17.05 | 35148 |
| 2025-03-07 | -29.71 | $17.33 | 29629 |
| 2025-03-06 | -27.14 | $17.42 | 43325 |
| 2025-03-05 | -20.29 | $17.66 | 30100 |
| 2025-03-04 | -18.00 | $17.74 | 49904 |
| 2025-03-03 | -18.29 | $17.73 | 29900 |
| 2025-02-28 | -14.00 | $17.88 | 24647 |
| 2025-02-27 | -15.43 | $17.83 | 21406 |
| 2025-02-26 | -13.14 | $17.91 | 39800 |
| 2025-02-25 | -13.43 | $17.90 | 25732 |
| 2025-02-24 | -11.14 | $17.98 | 51301 |
| 2025-02-21 | -9.94 | $18.02 | 26525 |
| 2025-02-20 | -3.48 | $18.07 | 27600 |
| 2025-02-19 | -0.30 | $17.99 | 24000 |
| 2025-02-18 | 0.00 | $17.61 | 24925 |
| 2025-02-14 | -2.55 | $16.99 | 17906 |
| 2025-02-13 | -11.04 | $16.15 | 124925 |
| 2025-02-12 | -43.90 | $15.16 | 41820 |
| 2025-02-11 | -18.89 | $15.35 | 22413 |
| 2025-02-10 | -29.63 | $15.20 | 11600 |
| 2025-02-07 | -33.33 | $15.13 | 19100 |
| 2025-02-06 | -10.26 | $15.40 | 31700 |
| 2025-02-05 | -13.68 | $15.36 | 31692 |
| 2025-02-04 | -15.38 | $15.34 | 17800 |
| 2025-02-03 | -33.33 | $15.13 | 16114 |
| 2025-01-31 | -16.00 | $15.40 | 28600 |
| 2025-01-30 | -28.00 | $15.25 | 58600 |
| 2025-01-29 | -48.00 | $15.00 | 17900 |
| 2025-01-28 | -48.80 | $14.99 | 19229 |
| 2025-01-27 | -44.00 | $15.05 | 7400 |
| 2025-01-24 | -46.40 | $15.02 | 10800 |
| 2025-01-23 | -48.95 | $15.08 | 7600 |
| 2025-01-22 | -62.94 | $14.88 | 13500 |
| 2025-01-21 | -51.14 | $15.21 | 25807 |
| 2025-01-17 | -59.28 | $15.25 | 9833 |
| 2025-01-16 | -67.98 | $15.08 | 36723 |
| 2025-01-15 | -69.26 | $15.18 | 13300 |
| 2025-01-14 | -87.04 | $14.70 | 7824 |
| 2025-01-13 | -94.68 | $14.50 | 9500 |
| 2025-01-10 | -94.74 | $14.51 | 20000 |
| 2025-01-08 | -93.38 | $14.85 | 42000 |
| 2025-01-07 | -93.01 | $14.86 | 30000 |
| 2025-01-06 | -88.81 | $15.00 | 39734 |
| 2025-01-03 | -92.20 | $14.90 | 20500 |
| 2025-01-02 | -96.61 | $14.77 | 40340 |
| 2024-12-31 | -83.58 | $15.33 | 11403 |
| 2024-12-30 | -97.43 | $14.97 | 15044 |
| 2024-12-27 | -89.06 | $15.26 | 25800 |
| 2024-12-26 | -90.63 | $15.30 | 20514 |
| 2024-12-24 | -91.80 | $15.27 | 4400 |
| 2024-12-23 | -94.53 | $15.20 | 27700 |
| 2024-12-20 | -92.52 | $15.64 | 13941 |
| 2024-12-19 | -91.59 | $15.66 | 16206 |
| 2024-12-18 | -100.00 | $15.89 | 21817 |
| 2024-12-17 | -75.35 | $16.55 | 23400 |
| 2024-12-16 | -70.45 | $16.69 | 41924 |
| 2024-12-13 | -65.91 | $16.75 | 13411 |
| 2024-12-12 | -59.85 | $16.83 | 15324 |
| 2024-12-11 | -37.12 | $17.13 | 11811 |
| 2024-12-10 | -43.94 | $17.04 | 15010 |
| 2024-12-09 | -50.76 | $16.95 | 12700 |
| 2024-12-06 | -23.48 | $17.31 | 16315 |
| 2024-12-05 | -6.87 | $17.52 | 7300 |
| 2024-12-04 | -13.18 | $17.42 | 5500 |
| 2024-12-03 | -15.94 | $17.37 | 10300 |
| 2024-12-02 | -7.05 | $17.48 | 9300 |
| 2024-11-29 | -12.18 | $17.40 | 4920 |
| 2024-11-27 | -10.90 | $17.42 | 5000 |
| 2024-11-26 | -7.05 | $17.48 | 13400 |
| 2024-11-25 | -12.18 | $17.40 | 33615 |
| 2024-11-22 | -7.21 | $17.06 | 16400 |
| 2024-11-21 | -52.25 | $16.56 | 23200 |
| 2024-11-20 | -62.16 | $16.45 | 25944 |
| 2024-11-19 | -57.66 | $16.50 | 22043 |
| 2024-11-18 | -45.05 | $16.64 | 23323 |
| 2024-11-15 | -48.65 | $16.60 | 16400 |
| 2024-11-14 | -26.13 | $16.85 | 19344 |
| 2024-11-13 | -17.12 | $16.95 | 21328 |
| 2024-11-12 | -9.01 | $17.04 | 20517 |
| 2024-11-11 | -10.81 | $17.02 | 21015 |
| 2024-11-08 | -3.03 | $16.99 | 19800 |
| 2024-11-07 | -9.16 | $16.90 | 22100 |
| 2024-11-06 | -8.33 | $16.90 | 62507 |
| 2024-11-05 | -50.00 | $16.25 | 21500 |
| 2024-11-04 | -56.49 | $16.15 | 29846 |
| 2024-11-01 | -47.40 | $16.29 | 24400 |
| 2024-10-31 | -20.78 | $16.70 | 12400 |
| 2024-10-30 | -14.29 | $16.80 | 3247 |
| 2024-10-29 | -10.39 | $16.86 | 23837 |
| 2024-10-28 | -15.58 | $16.78 | 18623 |
| 2024-10-25 | -33.77 | $16.50 | 15800 |
| 2024-10-24 | -25.32 | $16.63 | 8414 |
| 2024-10-23 | -34.42 | $16.49 | 20200 |
| 2024-10-22 | -33.12 | $16.51 | 23775 |
| 2024-10-21 | -39.61 | $16.41 | 7746 |
| 2024-10-18 | -20.78 | $16.70 | 19100 |
| 2024-10-17 | -22.08 | $16.68 | 64300 |
| 2024-10-16 | -21.43 | $16.69 | 33837 |
| 2024-10-15 | -7.30 | $16.75 | 4134 |
| 2024-10-14 | -20.65 | $16.53 | 17535 |
| 2024-10-11 | -11.86 | $16.34 | 34300 |
| 2024-10-10 | -5.21 | $15.85 | 9700 |
| 2024-10-09 | -6.80 | $15.83 | 10300 |
| 2024-10-08 | -5.56 | $15.84 | 21500 |
| 2024-10-07 | -10.40 | $15.77 | 11900 |
| 2024-10-04 | -10.40 | $15.77 | 2600 |
| 2024-10-03 | -20.80 | $15.64 | 9000 |
| 2024-10-02 | -8.00 | $15.80 | 4720 |
| 2024-10-01 | -8.00 | $15.80 | 1300 |
| 2024-09-30 | -8.80 | $15.79 | 7107 |
| 2024-09-27 | -8.80 | $15.79 | 22800 |
| 2024-09-26 | -20.80 | $15.64 | 7041 |
| 2024-09-25 | -20.80 | $15.64 | 3209 |
| 2024-09-24 | -20.00 | $15.65 | 5303 |
| 2024-09-23 | -9.60 | $15.78 | 2500 |
| 2024-09-20 | -2.48 | $15.85 | 36022 |
| 2024-09-19 | -5.91 | $15.78 | 6000 |
| 2024-09-18 | -13.74 | $15.61 | 5900 |
| 2024-09-17 | -13.62 | $15.61 | 32200 |
| 2024-09-16 | -5.08 | $15.41 | 12507 |
| 2024-09-13 | 0.00 | $15.50 | 8113 |
| 2024-09-12 | -15.87 | $14.94 | 2623 |
| 2024-09-11 | -11.63 | $14.99 | 7705 |
| 2024-09-10 | -10.78 | $14.99 | 7723 |
| 2024-09-09 | -9.51 | $14.99 | 16914 |
| 2024-09-06 | -7.22 | $15.05 | 11100 |
| 2024-09-05 | -3.88 | $15.09 | 9000 |
| 2024-09-04 | -4.42 | $14.99 | 42000 |
| 2024-09-03 | -4.42 | $14.99 | 64204 |
| 2024-08-30 | -4.02 | $15.00 | 25429 |
| 2024-08-29 | 0.00 | $14.90 | 2600 |
| 2024-08-28 | -3.06 | $14.83 | 6126 |
| 2024-08-27 | -2.62 | $14.84 | 3414 |
| 2024-08-26 | -2.18 | $14.85 | 19749 |
| 2024-08-23 | -7.98 | $14.80 | 13932 |
| 2024-08-22 | -42.26 | $13.99 | 4700 |
| 2024-08-21 | -41.84 | $14.00 | 6428 |
| 2024-08-20 | -43.10 | $13.97 | 5748 |
| 2024-08-19 | -41.84 | $14.00 | 6809 |
| 2024-08-16 | -44.35 | $13.94 | 3733 |
| 2024-08-15 | -51.88 | $13.76 | 4700 |
| 2024-08-14 | -73.22 | $13.25 | 5336 |
| 2024-08-13 | -69.46 | $13.34 | 4139 |
| 2024-08-12 | -94.56 | $12.74 | 26600 |
| 2024-08-09 | -93.78 | $13.04 | 25145 |
| 2024-08-08 | -71.43 | $13.65 | 3134 |
| 2024-08-07 | -66.50 | $13.67 | 3617 |
| 2024-08-06 | -53.04 | $13.78 | 1700 |
| 2024-08-05 | -56.96 | $13.69 | 5700 |
| 2024-08-02 | -47.83 | $13.90 | 8030 |
| 2024-08-01 | -40.87 | $14.06 | 11830 |
| 2024-07-31 | -18.70 | $14.57 | 3300 |
| 2024-07-30 | -18.70 | $14.57 | 20900 |
| 2024-07-29 | -7.83 | $14.82 | 14626 |
| 2024-07-26 | 0.00 | $15.00 | 6532 |
| 2024-07-25 | -4.90 | $14.64 | 7017 |
| 2024-07-24 | -18.48 | $14.20 | 13500 |
| 2024-07-23 | -21.20 | $14.15 | 25100 |
| 2024-07-22 | -11.41 | $14.33 | 2500 |
| 2024-07-19 | -13.59 | $14.29 | 5848 |
| 2024-07-18 | -14.13 | $14.28 | 6500 |
| 2024-07-17 | -14.44 | $14.24 | 25900 |
| 2024-07-16 | 0.00 | $14.18 | 11749 |
| 2024-07-15 | -11.54 | $13.85 | 17800 |
| 2024-07-12 | -3.06 | $13.65 | 8000 |
| 2024-07-11 | -23.53 | $13.35 | 24900 |
| 2024-07-10 | -63.24 | $12.95 | 11014 |
| 2024-07-09 | -71.01 | $12.90 | 5900 |
| 2024-07-08 | -78.26 | $12.85 | 3322 |
| 2024-07-05 | -71.01 | $12.90 | 2008 |
| 2024-07-03 | -63.77 | $12.95 | 4605 |
| 2024-07-02 | -56.52 | $13.00 | 13518 |
| 2024-07-01 | -43.48 | $13.09 | 1719 |
| 2024-06-28 | -28.75 | $13.27 | 6124 |
| 2024-06-27 | -45.00 | $13.14 | 2700 |
| 2024-06-26 | -83.75 | $12.83 | 2500 |
| 2024-06-25 | -63.75 | $12.99 | 15147 |
| 2024-06-24 | -53.75 | $13.07 | 4510 |
| 2024-06-21 | -62.50 | $13.00 | 5200 |
| 2024-06-20 | -47.50 | $13.12 | 4034 |
| 2024-06-18 | -75.00 | $12.90 | 8724 |
| 2024-06-17 | -55.00 | $13.06 | 6648 |
| 2024-06-14 | -53.75 | $13.07 | 2913 |
| 2024-06-13 | -53.75 | $13.07 | 4113 |
| 2024-06-12 | -43.75 | $13.15 | 4808 |
| 2024-06-11 | -73.75 | $12.91 | 18400 |
| 2024-06-10 | -70.59 | $13.02 | 2300 |
| 2024-06-07 | -64.71 | $13.06 | 5700 |
| 2024-06-06 | -54.41 | $13.13 | 3400 |
| 2024-06-05 | -58.82 | $13.10 | 8700 |
| 2024-06-04 | -51.47 | $13.15 | 7800 |
| 2024-06-03 | -44.12 | $13.20 | 2000 |
| 2024-05-31 | -36.23 | $13.25 | 5900 |
| 2024-05-30 | -36.23 | $13.25 | 3636 |
| 2024-05-29 | -40.58 | $13.22 | 3220 |
| 2024-05-28 | -28.74 | $13.25 | 13100 |
| 2024-05-24 | -37.21 | $13.17 | 10000 |
| 2024-05-23 | -34.62 | $13.13 | 5500 |
| 2024-05-22 | -39.74 | $13.09 | 7100 |
| 2024-05-21 | -39.47 | $13.08 | 2229 |
| 2024-05-20 | -52.08 | $12.88 | 22518 |
| 2024-05-17 | -12.22 | $13.21 | 5240 |
| 2024-05-16 | -17.44 | $13.09 | 4206 |
| 2024-05-15 | -13.04 | $13.12 | 8400 |
| 2024-05-14 | -15.22 | $13.10 | 1345 |
| 2024-05-13 | -26.09 | $13.00 | 6000 |
| 2024-05-10 | -6.52 | $13.18 | 1805 |
| 2024-05-09 | -20.65 | $13.05 | 2315 |
| 2024-05-08 | -27.17 | $12.99 | 8424 |
| 2024-05-07 | -27.17 | $12.99 | 6700 |
| 2024-05-06 | -26.09 | $13.00 | 11900 |
| 2024-05-03 | -29.35 | $12.97 | 12100 |
| 2024-05-02 | -8.82 | $12.94 | 7923 |
| 2024-05-01 | -13.85 | $12.88 | 1400 |
| 2024-04-30 | -26.15 | $12.80 | 2000 |
| 2024-04-29 | -33.85 | $12.75 | 5908 |
| 2024-04-26 | -29.23 | $12.78 | 17100 |
| 2024-04-25 | -16.92 | $12.86 | 600 |
| 2024-04-24 | -18.18 | $12.86 | 3500 |
| 2024-04-23 | -42.42 | $12.70 | 12400 |
| 2024-04-22 | -65.15 | $12.55 | 8719 |
| 2024-04-19 | -74.24 | $12.49 | 10900 |
| 2024-04-18 | -89.55 | $12.39 | 4100 |
| 2024-04-17 | -88.06 | $12.40 | 8507 |
| 2024-04-16 | -89.83 | $12.46 | 5724 |
| 2024-04-15 | -88.14 | $12.47 | 3800 |
| 2024-04-12 | -98.59 | $12.41 | 10600 |
| 2024-04-11 | -89.09 | $12.62 | 2919 |
| 2024-04-10 | -78.95 | $12.68 | 6328 |
| 2024-04-09 | -35.09 | $12.93 | 4991 |
| 2024-04-08 | -70.18 | $12.73 | 4900 |
| 2024-04-05 | -88.61 | $12.65 | 8500 |
| 2024-04-04 | -91.03 | $12.64 | 13400 |
| 2024-04-03 | -91.89 | $12.67 | 5500 |
| 2024-04-02 | -89.77 | $12.70 | 22212 |
| 2024-04-01 | -80.68 | $12.78 | 6233 |
| 2024-03-28 | -73.86 | $12.84 | 5900 |
| 2024-03-27 | -78.41 | $12.80 | 12400 |
| 2024-03-26 | -87.50 | $12.72 | 11800 |
| 2024-03-25 | -68.18 | $12.89 | 7100 |
| 2024-03-22 | -65.91 | $12.91 | 2341 |
| 2024-03-21 | -67.05 | $12.90 | 6842 |
| 2024-03-20 | -72.73 | $12.85 | 9000 |
| 2024-03-19 | -100.00 | $12.65 | 9031 |
| 2024-03-18 | -88.89 | $12.82 | 7804 |
| 2024-03-15 | -88.89 | $12.82 | 18300 |
| 2024-03-14 | -100.00 | $12.73 | 9147 |
| 2024-03-13 | -79.73 | $12.95 | 14642 |
| 2024-03-12 | -98.65 | $12.81 | 6122 |
| 2024-03-11 | -72.97 | $13.00 | 2702 |
| 2024-03-08 | -72.97 | $13.00 | 10816 |
| 2024-03-07 | -46.15 | $13.18 | 5743 |
| 2024-03-06 | -70.51 | $12.99 | 15136 |
| 2024-03-05 | -37.18 | $13.25 | 16100 |
| 2024-03-04 | -72.62 | $12.99 | 15000 |
| 2024-03-01 | -87.79 | $12.92 | 11846 |
| 2024-02-29 | -77.83 | $13.21 | 8000 |
| 2024-02-28 | -88.18 | $13.00 | 6445 |
| 2024-02-27 | -90.09 | $12.98 | 4812 |
| 2024-02-26 | -90.23 | $13.02 | 6300 |
| 2024-02-23 | -87.36 | $13.10 | 9133 |
| 2024-02-22 | -83.64 | $13.20 | 3315 |
| 2024-02-21 | -86.99 | $13.11 | 7800 |
| 2024-02-20 | -85.99 | $13.20 | 16041 |
| 2024-02-16 | -86.08 | $13.20 | 5600 |
| 2024-02-15 | -88.92 | $13.11 | 14101 |
| 2024-02-14 | -92.41 | $13.00 | 21818 |
| 2024-02-13 | -89.56 | $13.09 | 7635 |
| 2024-02-12 | -83.86 | $13.27 | 13000 |
| 2024-02-09 | -90.19 | $13.07 | 9800 |
| 2024-02-08 | -98.73 | $12.80 | 7500 |
| 2024-02-07 | -95.18 | $12.96 | 13315 |
| 2024-02-06 | -100.00 | $12.99 | 22800 |
| 2024-02-05 | -84.03 | $13.50 | 9000 |
| 2024-02-02 | -93.55 | $13.67 | 10103 |
| 2024-02-01 | -83.33 | $14.24 | 10600 |
| 2024-01-31 | -89.97 | $14.51 | 10135 |
| 2024-01-30 | -83.82 | $14.80 | 7433 |
| 2024-01-29 | -80.88 | $14.90 | 13100 |
| 2024-01-26 | -65.59 | $15.42 | 14220 |
| 2024-01-25 | -70.59 | $15.25 | 7002 |
| 2024-01-24 | -73.82 | $15.14 | 4636 |
| 2024-01-23 | -79.41 | $14.95 | 7834 |
| 2024-01-22 | -56.76 | $15.72 | 8800 |
| 2024-01-19 | -62.65 | $15.52 | 5811 |
| 2024-01-18 | -58.24 | $15.67 | 7000 |
| 2024-01-17 | -71.91 | $14.86 | 11100 |
| 2024-01-16 | -79.12 | $14.58 | 6808 |
| 2024-01-12 | -74.94 | $14.72 | 5900 |
| 2024-01-11 | -77.35 | $14.44 | 9431 |
| 2024-01-10 | -73.25 | $14.61 | 6900 |
| 2024-01-09 | -70.84 | $14.71 | 14801 |
| 2024-01-08 | -54.46 | $15.39 | 20602 |
| 2024-01-05 | -45.86 | $15.60 | 5849 |
| 2024-01-04 | -43.16 | $15.60 | 11600 |
| 2024-01-03 | -36.81 | $15.85 | 38300 |
| 2024-01-02 | -2.75 | $16.10 | 15945 |
| 2023-12-29 | -2.21 | $15.79 | 20441 |
| 2023-12-28 | -0.33 | $15.13 | 11400 |
| 2023-12-27 | -4.42 | $14.86 | 6907 |
| 2023-12-26 | -3.47 | $14.89 | 9223 |
| 2023-12-22 | -4.73 | $14.85 | 6143 |
| 2023-12-21 | -4.73 | $14.85 | 10500 |
| 2023-12-20 | -1.57 | $14.95 | 4400 |
| 2023-12-19 | -5.35 | $14.82 | 3712 |
| 2023-12-18 | -10.29 | $14.60 | 12100 |
| 2023-12-15 | -8.27 | $14.07 | 11616 |
| 2023-12-14 | 0.00 | $14.06 | 22837 |
| 2023-12-13 | -14.77 | $13.65 | 49220 |
| 2023-12-12 | -14.23 | $13.65 | 8544 |
| 2023-12-11 | -12.04 | $13.67 | 14100 |
| 2023-12-08 | -0.79 | $13.78 | 5429 |
| 2023-12-07 | -6.47 | $13.43 | 12416 |
| 2023-12-06 | -4.26 | $13.06 | 54500 |
| 2023-12-05 | -3.33 | $13.00 | 51924 |
| 2023-12-04 | 0.00 | $13.00 | 3200 |
| 2023-12-01 | -1.32 | $12.75 | 8449 |
| 2023-11-30 | -2.54 | $12.41 | 10352 |
| 2023-11-29 | -16.35 | $12.13 | 16100 |
| 2023-11-28 | -33.65 | $11.95 | 8500 |
| 2023-11-27 | -30.77 | $11.98 | 5535 |
| 2023-11-24 | -38.46 | $11.90 | 2100 |
| 2023-11-22 | -38.46 | $11.90 | 4706 |
| 2023-11-21 | -36.54 | $11.92 | 11900 |
| 2023-11-20 | -29.81 | $11.99 | 6337 |
| 2023-11-17 | -25.49 | $12.02 | 11222 |
| 2023-11-16 | -1.35 | $11.99 | 6803 |
| 2023-11-15 | -2.70 | $11.98 | 6947 |
| 2023-11-14 | -2.70 | $11.98 | 19338 |
| 2023-11-13 | -62.16 | $11.54 | 9336 |
| 2023-11-10 | -76.67 | $11.54 | 8200 |
| 2023-11-09 | -56.67 | $11.66 | 600 |
| 2023-11-08 | -33.33 | $11.80 | 3413 |
| 2023-11-07 | -30.00 | $11.82 | 3612 |
| 2023-11-06 | -27.12 | $11.83 | 6538 |
| 2023-11-03 | -37.93 | $11.76 | 6000 |
| 2023-11-02 | -50.00 | $11.67 | 9007 |
| 2023-11-01 | -35.19 | $11.75 | 8300 |
| 2023-10-31 | -60.92 | $11.74 | 1100 |
| 2023-10-30 | -66.67 | $11.69 | 5700 |
| 2023-10-27 | -65.52 | $11.70 | 3949 |
| 2023-10-26 | -54.02 | $11.80 | 500 |
| 2023-10-25 | -72.41 | $11.64 | 3000 |
| 2023-10-24 | -78.82 | $11.60 | 13900 |
| 2023-10-23 | -84.81 | $11.60 | 600 |
| 2023-10-20 | -83.54 | $11.61 | 2800 |
| 2023-10-19 | -72.15 | $11.70 | 10646 |
| 2023-10-18 | -74.03 | $11.70 | 4100 |
| 2023-10-17 | -57.14 | $11.83 | 7500 |
| 2023-10-16 | -74.03 | $11.70 | 4600 |
| 2023-10-13 | -81.82 | $11.64 | 1600 |
| 2023-10-12 | -79.22 | $11.66 | 4400 |
| 2023-10-11 | -84.42 | $11.62 | 1900 |
| 2023-10-10 | -81.82 | $11.64 | 23900 |
| 2023-10-09 | -75.95 | $11.76 | 2713 |
| 2023-10-06 | -87.21 | $11.68 | 5445 |
| 2023-10-05 | -92.31 | $11.71 | 3800 |
| 2023-10-04 | -84.34 | $11.78 | 4234 |
| 2023-10-03 | -81.25 | $11.83 | 3543 |
| 2023-10-02 | -88.33 | $11.84 | 4700 |
| 2023-09-29 | -83.33 | $11.90 | 1220 |
| 2023-09-28 | -86.67 | $11.86 | 1900 |
| 2023-09-27 | -90.83 | $11.81 | 3016 |
| 2023-09-26 | -80.00 | $11.94 | 8400 |
| 2023-09-25 | -80.00 | $11.94 | 24100 |
| 2023-09-22 | -79.63 | $12.04 | 4500 |
| 2023-09-21 | -68.52 | $12.16 | 5000 |
| 2023-09-20 | -100.00 | $11.91 | 1900 |
| 2023-09-19 | -80.81 | $12.10 | 6429 |
| 2023-09-18 | -86.87 | $12.13 | 3100 |
| 2023-09-15 | -81.90 | $12.19 | 4200 |
| 2023-09-14 | -80.95 | $12.20 | 5128 |
| 2023-09-13 | -85.04 | $12.19 | 8000 |
| 2023-09-12 | -89.17 | $12.20 | 8500 |
| 2023-09-11 | -86.57 | $12.25 | 1700 |
| 2023-09-08 | -79.85 | $12.34 | 1048 |
| 2023-09-07 | -80.60 | $12.33 | 6900 |
| 2023-09-06 | -82.84 | $12.30 | 7325 |
| 2023-09-05 | -91.84 | $12.51 | 2712 |
| 2023-09-01 | -82.88 | $12.62 | 5500 |
| 2023-08-31 | -81.08 | $12.64 | 5500 |
| 2023-08-30 | -78.85 | $12.72 | 1111 |
| 2023-08-29 | -76.92 | $12.74 | 3023 |
| 2023-08-28 | -81.73 | $12.69 | 8700 |
| 2023-08-25 | -71.15 | $12.80 | 500 |
| 2023-08-24 | -71.96 | $12.80 | 811 |
| 2023-08-23 | -75.00 | $12.84 | 6800 |
| 2023-08-22 | -77.22 | $12.86 | 1914 |
| 2023-08-21 | -72.15 | $12.94 | 3700 |
| 2023-08-18 | -65.19 | $13.05 | 9013 |
| 2023-08-17 | -76.88 | $12.88 | 533 |
| 2023-08-16 | -97.31 | $12.56 | 3400 |
| 2023-08-15 | -87.63 | $12.79 | 3400 |
| 2023-08-14 | -87.11 | $12.80 | 3716 |
| 2023-08-11 | -79.38 | $12.95 | 6600 |
| 2023-08-10 | -95.95 | $12.83 | 2600 |
| 2023-08-09 | -100.00 | $12.90 | 16742 |
| 2023-08-08 | -94.84 | $13.02 | 8045 |
| 2023-08-07 | -75.88 | $13.20 | 7318 |
| 2023-08-04 | -68.24 | $13.33 | 1228 |
| 2023-08-03 | -63.83 | $13.29 | 18447 |
| 2023-08-02 | -52.88 | $13.48 | 2300 |
| 2023-08-01 | -66.49 | $13.22 | 8200 |
| 2023-07-31 | -66.50 | $13.18 | 2102 |
| 2023-07-28 | -58.38 | $13.34 | 3100 |
| 2023-07-27 | -62.94 | $13.25 | 13217 |
| 2023-07-26 | -47.72 | $13.55 | 6300 |
| 2023-07-25 | -37.06 | $13.76 | 7800 |
| 2023-07-24 | -23.35 | $14.03 | 1828 |
| 2023-07-21 | -29.95 | $13.90 | 4500 |
| 2023-07-20 | -17.77 | $14.14 | 4100 |
| 2023-07-19 | 0.00 | $14.49 | 11604 |
| 2023-07-18 | -19.88 | $13.85 | 5100 |
| 2023-07-17 | -65.66 | $13.20 | 72647 |
| 2023-07-14 | -66.16 | $13.19 | 6727 |
| 2023-07-13 | -65.66 | $13.20 | 1009 |
| 2023-07-12 | -65.66 | $13.20 | 18915 |
| 2023-07-11 | -79.80 | $12.92 | 10700 |
| 2023-07-10 | -80.81 | $12.90 | 13525 |
| 2023-07-07 | -81.31 | $12.89 | 18100 |
| 2023-07-06 | -79.80 | $12.92 | 12400 |
| 2023-07-05 | -75.76 | $13.00 | 38521 |
| 2023-07-03 | -61.11 | $13.29 | 14000 |
| 2023-06-30 | -65.80 | $13.23 | 2900 |
| 2023-06-29 | -71.50 | $13.07 | 1836 |
| 2023-06-28 | -73.36 | $12.93 | 6122 |
| 2023-06-27 | -65.18 | $13.04 | 12600 |
| 2023-06-26 | -73.31 | $12.77 | 1436 |
| 2023-06-23 | -60.59 | $13.07 | 19811 |
| 2023-06-22 | -50.85 | $13.30 | 1708 |
| 2023-06-21 | -52.12 | $13.27 | 16544 |
| 2023-06-20 | -41.10 | $13.53 | 7307 |
| 2023-06-16 | -10.59 | $14.25 | 18100 |
| 2023-06-15 | -37.10 | $13.31 | 2200 |
| 2023-06-14 | -42.78 | $13.17 | 5501 |
| 2023-06-13 | -44.75 | $13.02 | 7000 |
| 2023-06-12 | -34.22 | $13.23 | 7707 |
| 2023-06-09 | -34.06 | $13.22 | 2948 |
| 2023-06-08 | -0.84 | $13.98 | 8145 |
| 2023-06-07 | -24.31 | $13.27 | 12000 |
| 2023-06-06 | -27.07 | $13.18 | 3815 |
| 2023-06-05 | -28.38 | $13.15 | 3700 |
| 2023-06-02 | -27.07 | $13.18 | 6400 |
| 2023-06-01 | -46.29 | $12.74 | 9800 |
| 2023-05-31 | -55.90 | $12.52 | 12200 |
| 2023-05-30 | -65.94 | $12.29 | 4715 |
| 2023-05-26 | -76.58 | $12.14 | 6238 |
| 2023-05-25 | -72.66 | $12.30 | 21727 |
| 2023-05-24 | -44.98 | $13.10 | 17007 |
| 2023-05-23 | -43.81 | $13.19 | 21400 |
| 2023-05-22 | -49.50 | $13.02 | 18200 |
| 2023-05-19 | -30.10 | $13.60 | 10801 |
| 2023-05-18 | -56.86 | $12.80 | 9515 |
| 2023-05-17 | -70.57 | $12.39 | 4400 |
| 2023-05-16 | -86.29 | $11.92 | 7032 |
| 2023-05-15 | -83.61 | $12.00 | 2300 |
| 2023-05-12 | -90.97 | $11.78 | 2140 |
| 2023-05-11 | -89.97 | $11.81 | 4533 |
| 2023-05-10 | -87.96 | $11.87 | 12420 |
| 2023-05-09 | -86.62 | $11.91 | 22105 |
| 2023-05-08 | -87.92 | $12.17 | 19143 |
| 2023-05-05 | -78.49 | $12.42 | 7000 |
| 2023-05-04 | -100.00 | $12.05 | 8610 |
| 2023-05-03 | -100.00 | $12.50 | 6500 |
| 2023-05-02 | -99.43 | $12.75 | 12200 |
| 2023-05-01 | -79.65 | $13.60 | 31304 |
| 2023-04-28 | -15.93 | $14.32 | 11906 |
| 2023-04-27 | -30.97 | $14.15 | 2706 |
| 2023-04-26 | -49.19 | $14.00 | 23305 |
| 2023-04-25 | -68.33 | $13.94 | 1400 |
| 2023-04-24 | -84.51 | $13.72 | 4700 |
| 2023-04-21 | -88.70 | $13.64 | 5900 |
| 2023-04-20 | -74.90 | $13.97 | 1500 |
| 2023-04-19 | -82.01 | $13.80 | 2446 |
| 2023-04-18 | -85.82 | $13.75 | 1200 |
| 2023-04-17 | -79.10 | $13.93 | 1000 |
| 2023-04-14 | -85.82 | $13.75 | 5900 |
| 2023-04-13 | -76.49 | $14.00 | 8209 |
| 2023-04-12 | -76.49 | $14.00 | 26439 |
| 2023-04-11 | -92.54 | $13.57 | 4012 |
| 2023-04-10 | -86.54 | $13.86 | 500 |
| 2023-04-06 | -83.98 | $14.03 | 2540 |
| 2023-04-05 | -83.50 | $14.05 | 7825 |
| 2023-04-04 | -93.81 | $13.85 | 5400 |
| 2023-04-03 | -92.50 | $13.91 | 7000 |
| 2023-03-31 | -87.50 | $14.11 | 8100 |
| 2023-03-30 | -81.50 | $14.35 | 25700 |
| 2023-03-29 | -90.69 | $13.99 | 22306 |
| 2023-03-28 | -75.25 | $14.62 | 7400 |
| 2023-03-27 | -70.59 | $14.81 | 25521 |
| 2023-03-24 | -55.15 | $15.44 | 2736 |
| 2023-03-23 | -57.11 | $15.36 | 2730 |
| 2023-03-22 | -56.86 | $15.37 | 10500 |
| 2023-03-21 | -58.58 | $15.30 | 18600 |
| 2023-03-20 | -62.50 | $15.14 | 5045 |
| 2023-03-17 | -73.28 | $14.70 | 14608 |
| 2023-03-16 | -89.22 | $14.05 | 29610 |
| 2023-03-15 | -99.50 | $13.69 | 24438 |
| 2023-03-14 | -96.03 | $14.30 | 24600 |
| 2023-03-13 | -100.00 | $15.86 | 23041 |
| 2023-03-10 | -78.33 | $17.13 | 7606 |
| 2023-03-09 | -92.52 | $17.08 | 1800 |
| 2023-03-08 | -98.54 | $17.02 | 1329 |
| 2023-03-07 | -94.89 | $17.07 | 5200 |
| 2023-03-06 | -78.10 | $17.30 | 7200 |
| 2023-03-03 | -69.34 | $17.42 | 2743 |
| 2023-03-02 | -60.00 | $17.50 | 3329 |
| 2023-03-01 | -48.59 | $17.51 | 5110 |
| 2023-02-28 | -72.32 | $17.09 | 4332 |
| 2023-02-27 | -75.71 | $17.03 | 2300 |
| 2023-02-24 | -72.88 | $17.08 | 3500 |
| 2023-02-23 | -71.19 | $17.11 | 14012 |
| 2023-02-22 | -74.58 | $17.05 | 1800 |
| 2023-02-21 | -47.14 | $17.30 | 400 |
| 2023-02-17 | -46.72 | $17.30 | 11700 |
| 2023-02-16 | -55.46 | $17.10 | 2516 |
| 2023-02-15 | -48.71 | $17.24 | 7245 |
| 2023-02-14 | -46.55 | $17.29 | 7311 |
| 2023-02-13 | -35.34 | $17.55 | 5800 |
| 2023-02-10 | -12.93 | $18.07 | 14900 |
| 2023-02-09 | -33.19 | $17.60 | 2500 |
| 2023-02-08 | -22.84 | $17.84 | 1400 |
| 2023-02-07 | -6.93 | $18.20 | 11900 |
| 2023-02-06 | -26.84 | $17.74 | 7200 |
| 2023-02-03 | 0.00 | $17.58 | 2548 |
| 2023-02-02 | -28.91 | $16.96 | 29800 |
| 2023-02-01 | -57.03 | $16.60 | 8722 |
| 2023-01-31 | -46.88 | $16.73 | 1628 |
| 2023-01-30 | -17.29 | $17.10 | 5034 |
| 2023-01-27 | -28.57 | $16.95 | 250 |
| 2023-01-26 | -28.57 | $16.95 | 3342 |
| 2023-01-25 | -23.31 | $17.02 | 3500 |
| 2023-01-24 | -18.80 | $17.08 | 26610 |
| 2023-01-23 | -71.43 | $16.38 | 2200 |
| 2023-01-20 | -69.92 | $16.40 | 1500 |
| 2023-01-19 | -67.67 | $16.43 | 2100 |
| 2023-01-18 | -69.17 | $16.41 | 9100 |
| 2023-01-17 | -54.14 | $16.61 | 17516 |
| 2023-01-13 | -36.09 | $16.85 | 6630 |
| 2023-01-12 | -7.52 | $17.23 | 8700 |
| 2023-01-11 | -40.60 | $16.79 | 52500 |
| 2023-01-10 | -32.43 | $17.00 | 4409 |
| 2023-01-09 | -61.64 | $16.61 | 1900 |
| 2023-01-06 | -69.23 | $16.60 | 6540 |
| 2023-01-05 | -81.25 | $16.42 | 3700 |
| 2023-01-04 | -85.71 | $16.32 | 2900 |
| 2023-01-03 | -76.79 | $16.52 | 5526 |
| 2022-12-30 | -92.86 | $16.16 | 31000 |
| 2022-12-29 | -89.32 | $16.25 | 4800 |
| 2022-12-28 | -100.00 | $16.00 | 9327 |
| 2022-12-27 | -94.69 | $16.15 | 5816 |
| 2022-12-23 | -94.95 | $16.17 | 3245 |
| 2022-12-22 | -87.21 | $16.40 | 6700 |
| 2022-12-21 | -84.85 | $16.47 | 31025 |
| 2022-12-20 | -84.51 | $16.48 | 12800 |
| 2022-12-19 | -81.48 | $16.57 | 6000 |
| 2022-12-16 | -76.09 | $16.73 | 5509 |
| 2022-12-15 | -100.00 | $16.31 | 14000 |
| 2022-12-14 | -100.00 | $16.88 | 26236 |
| 2022-12-13 | -99.55 | $16.90 | 15400 |
| 2022-12-12 | -91.82 | $17.11 | 12106 |
| 2022-12-09 | -98.96 | $17.22 | 2000 |
| 2022-12-08 | -79.27 | $17.60 | 2000 |
| 2022-12-07 | -77.20 | $17.64 | 5219 |
| 2022-12-06 | -85.49 | $17.48 | 24000 |
| 2022-12-05 | -92.23 | $17.35 | 10416 |
| 2022-12-02 | -85.14 | $17.64 | 13921 |
| 2022-12-01 | -95.56 | $17.84 | 6714 |
| 2022-11-30 | -98.52 | $17.80 | 13430 |
| 2022-11-29 | -88.33 | $18.14 | 2400 |
| 2022-11-28 | -80.83 | $18.23 | 32047 |
| 2022-11-25 | -48.33 | $18.62 | 540 |
| 2022-11-23 | -30.00 | $18.84 | 4605 |
| 2022-11-22 | -67.14 | $18.46 | 1329 |
| 2022-11-21 | -56.95 | $18.65 | 5400 |
| 2022-11-18 | -41.18 | $18.90 | 4738 |
| 2022-11-17 | -65.41 | $18.55 | 3100 |
| 2022-11-16 | -47.93 | $18.88 | 3000 |
| 2022-11-15 | -47.93 | $18.88 | 4700 |
| 2022-11-14 | -52.66 | $18.80 | 900 |
| 2022-11-11 | -64.50 | $18.60 | 1507 |
| 2022-11-10 | -62.72 | $18.63 | 600 |
| 2022-11-09 | -81.07 | $18.32 | 2500 |
| 2022-11-08 | -67.46 | $18.55 | 23000 |
| 2022-11-07 | -75.74 | $18.41 | 3800 |
| 2022-11-04 | -56.80 | $18.73 | 11116 |
| 2022-11-03 | -78.91 | $18.68 | 3300 |
| 2022-11-02 | -71.88 | $18.77 | 4239 |
| 2022-11-01 | -77.34 | $18.70 | 41600 |
| 2022-10-31 | -82.03 | $18.64 | 4700 |
| 2022-10-28 | -41.96 | $19.09 | 4800 |
| 2022-10-27 | -52.45 | $18.94 | 3600 |
| 2022-10-26 | -23.08 | $19.36 | 1100 |
| 2022-10-25 | -32.17 | $19.23 | 3300 |
| 2022-10-24 | -11.19 | $19.53 | 1100 |
| 2022-10-21 | -37.76 | $19.15 | 4100 |
| 2022-10-20 | -26.57 | $19.31 | 4100 |
| 2022-10-19 | -26.24 | $19.30 | 1900 |
| 2022-10-18 | -4.26 | $19.61 | 2900 |
| 2022-10-17 | -22.86 | $19.34 | 3800 |
| 2022-10-14 | -43.57 | $19.05 | 2245 |
| 2022-10-13 | -70.47 | $18.70 | 4444 |
| 2022-10-12 | -72.48 | $18.67 | 9133 |
| 2022-10-11 | -77.18 | $18.60 | 1518 |
| 2022-10-10 | -77.18 | $18.60 | 1700 |
| 2022-10-07 | -74.50 | $18.64 | 2100 |
| 2022-10-06 | -77.18 | $18.60 | 8149 |
| 2022-10-05 | -69.80 | $18.71 | 3216 |
| 2022-10-04 | -61.75 | $18.83 | 1300 |
| 2022-10-03 | -67.11 | $18.75 | 27227 |
| 2022-09-30 | -53.96 | $19.00 | 8401 |
| 2022-09-29 | -32.37 | $19.30 | 3818 |
| 2022-09-28 | -89.93 | $18.50 | 10929 |
| 2022-09-27 | -100.00 | $18.57 | 5200 |
| 2022-09-26 | -100.00 | $18.69 | 4900 |
| 2022-09-23 | -100.00 | $18.76 | 3807 |
| 2022-09-22 | -100.00 | $18.87 | 13500 |
| 2022-09-21 | -65.79 | $19.25 | 5145 |
| 2022-09-20 | -38.16 | $19.46 | 4100 |
| 2022-09-19 | -26.32 | $19.55 | 2032 |
| 2022-09-16 | -1.32 | $19.74 | 67100 |
| 2022-09-15 | -26.79 | $19.40 | 4243 |
| 2022-09-14 | -98.21 | $19.00 | 11507 |
| 2022-09-13 | -100.00 | $18.99 | 27648 |
| 2022-09-12 | -54.00 | $19.28 | 11646 |
| 2022-09-09 | -34.00 | $19.38 | 2420 |
| 2022-09-08 | -40.82 | $19.35 | 5534 |
| 2022-09-07 | -62.96 | $19.26 | 4200 |
| 2022-09-06 | -62.96 | $19.26 | 8400 |
| 2022-09-02 | -40.74 | $19.38 | 3627 |
| 2022-09-01 | -74.07 | $19.20 | 7246 |
| 2022-08-31 | -55.56 | $19.30 | 5300 |
| 2022-08-30 | -55.56 | $19.30 | 24000 |
| 2022-08-29 | -38.89 | $19.39 | 3430 |
| 2022-08-26 | -27.78 | $19.45 | 3427 |
| 2022-08-25 | -29.63 | $19.44 | 2745 |
| 2022-08-24 | -51.85 | $19.32 | 3400 |
| 2022-08-23 | -29.09 | $19.44 | 3832 |
| 2022-08-22 | -30.00 | $19.42 | 4500 |
| 2022-08-19 | -33.33 | $19.40 | 4500 |
| 2022-08-18 | -16.67 | $19.50 | 1800 |
| 2022-08-17 | -50.00 | $19.30 | 2800 |
| 2022-08-16 | -23.33 | $19.46 | 1422 |
| 2022-08-15 | -21.67 | $19.47 | 422 |
| 2022-08-12 | -25.00 | $19.45 | 6230 |
| 2022-08-11 | -66.67 | $19.20 | 6900 |
| 2022-08-10 | -40.00 | $19.36 | 3744 |
| 2022-08-09 | -54.55 | $19.35 | 2600 |
| 2022-08-08 | -35.06 | $19.50 | 6200 |
| 2022-08-05 | -54.55 | $19.35 | 8922 |
| 2022-08-04 | -61.04 | $19.30 | 15426 |
| 2022-08-03 | -52.08 | $19.46 | 12900 |
| 2022-08-02 | -66.67 | $19.32 | 600 |
| 2022-08-01 | -72.92 | $19.26 | 38300 |
| 2022-07-29 | -64.58 | $19.34 | 6437 |
| 2022-07-28 | -71.43 | $19.28 | 7040 |
| 2022-07-27 | -79.59 | $19.20 | 33600 |
| 2022-07-26 | -50.00 | $19.49 | 5014 |
| 2022-07-25 | -37.25 | $19.60 | 4100 |
| 2022-07-22 | -46.08 | $19.51 | 3000 |
| 2022-07-21 | -49.02 | $19.48 | 7620 |
| 2022-07-20 | -50.00 | $19.47 | 26000 |
| 2022-07-19 | -69.61 | $19.27 | 9512 |
| 2022-07-18 | -47.06 | $19.50 | 3209 |
| 2022-07-15 | -77.78 | $19.14 | 4826 |
| 2022-07-14 | -80.56 | $19.11 | 4200 |
| 2022-07-13 | -53.70 | $19.40 | 17239 |
| 2022-07-12 | -44.44 | $19.50 | 7400 |
| 2022-07-11 | -37.96 | $19.57 | 4133 |
| 2022-07-08 | -31.48 | $19.64 | 4200 |
| 2022-07-07 | -30.56 | $19.65 | 3700 |
| 2022-07-06 | -35.14 | $19.62 | 5335 |
| 2022-07-05 | -40.54 | $19.56 | 8018 |
| 2022-07-01 | -35.14 | $19.62 | 11633 |
| 2022-06-30 | -9.01 | $19.91 | 11015 |
| 2022-06-29 | -36.94 | $19.60 | 5700 |
| 2022-06-28 | -36.94 | $19.60 | 4410 |
| 2022-06-27 | -37.84 | $19.59 | 1446 |
| 2022-06-24 | -31.53 | $19.66 | 3417 |
| 2022-06-23 | -25.23 | $19.73 | 3500 |
| 2022-06-22 | -36.94 | $19.60 | 14900 |
| 2022-06-21 | -27.03 | $19.71 | 13200 |
| 2022-06-17 | -31.53 | $19.66 | 16821 |
| 2022-06-16 | -36.94 | $19.60 | 7600 |
| 2022-06-15 | -71.17 | $19.22 | 12910 |
| 2022-06-14 | -100.00 | $18.90 | 5330 |
| 2022-06-13 | -84.09 | $18.90 | 5826 |
| 2022-06-10 | -67.42 | $19.12 | 7634 |
| 2022-06-09 | -56.71 | $19.40 | 4400 |
| 2022-06-08 | -46.67 | $19.65 | 2406 |
| 2022-06-07 | -41.88 | $19.80 | 6300 |
| 2022-06-06 | -32.98 | $19.97 | 6941 |
| 2022-06-03 | -60.84 | $19.72 | 1835 |
| 2022-06-02 | -59.32 | $19.76 | 3900 |
| 2022-06-01 | -63.12 | $19.66 | 1500 |
| 2022-05-31 | -52.85 | $19.93 | 1513 |
| 2022-05-27 | -61.60 | $19.70 | 3212 |
| 2022-05-26 | -64.64 | $19.62 | 7200 |
| 2022-05-25 | -64.98 | $19.80 | 1900 |
| 2022-05-24 | -67.82 | $19.71 | 5705 |
| 2022-05-23 | -78.86 | $19.36 | 2600 |
| 2022-05-20 | -76.03 | $19.45 | 4900 |
| 2022-05-19 | -71.25 | $19.63 | 5200 |
| 2022-05-18 | -72.78 | $19.58 | 13608 |
| 2022-05-17 | -85.63 | $19.16 | 4319 |
| 2022-05-16 | -86.54 | $19.13 | 10621 |
| 2022-05-13 | -86.27 | $19.51 | 12200 |
| 2022-05-12 | -71.83 | $19.92 | 4500 |
| 2022-05-11 | -57.95 | $20.43 | 1943 |
| 2022-05-10 | -54.92 | $20.51 | 4542 |
| 2022-05-09 | -83.15 | $19.78 | 2928 |
| 2022-05-06 | -75.99 | $19.99 | 15800 |
| 2022-05-05 | -100.00 | $19.32 | 25139 |
| 2022-05-04 | -87.06 | $19.87 | 44434 |
| 2022-05-03 | -92.31 | $19.72 | 17000 |
| 2022-05-02 | -99.60 | $19.90 | 4225 |
| 2022-04-29 | -95.93 | $20.30 | 3906 |
| 2022-04-28 | -100.00 | $20.35 | 8500 |
| 2022-04-27 | -96.65 | $20.77 | 1927 |
| 2022-04-26 | -98.83 | $20.81 | 5202 |
| 2022-04-25 | -80.29 | $21.40 | 9800 |
| 2022-04-22 | -85.00 | $21.65 | 2132 |
| 2022-04-21 | -54.00 | $21.96 | 1400 |
| 2022-04-20 | -74.00 | $21.76 | 3100 |
| 2022-04-19 | -70.00 | $21.80 | 5429 |
| 2022-04-18 | -78.00 | $21.72 | 3413 |
| 2022-04-14 | -95.00 | $21.55 | 3429 |
| 2022-04-13 | -88.00 | $21.62 | 4600 |
| 2022-04-12 | -88.24 | $21.75 | 2000 |
| 2022-04-11 | -100.00 | $21.65 | 9623 |
| 2022-04-08 | -81.25 | $22.11 | 13046 |
| 2022-04-07 | -83.33 | $22.10 | 4700 |
| 2022-04-06 | -58.00 | $22.21 | 4812 |
| 2022-04-05 | -42.00 | $22.29 | 4700 |
| 2022-04-04 | -45.83 | $22.17 | 5400 |
| 2022-04-01 | -40.28 | $22.21 | 5200 |
| 2022-03-31 | -23.61 | $22.33 | 6000 |
| 2022-03-30 | -33.33 | $22.26 | 12400 |
| 2022-03-29 | -23.61 | $22.33 | 6000 |
| 2022-03-28 | -43.06 | $22.19 | 7100 |
| 2022-03-25 | -15.28 | $22.39 | 1800 |
| 2022-03-24 | -15.28 | $22.39 | 3400 |
| 2022-03-23 | -41.67 | $22.20 | 1033 |
| 2022-03-22 | -11.11 | $22.42 | 1509 |
| 2022-03-21 | -26.39 | $22.31 | 8739 |
| 2022-03-18 | -20.83 | $22.35 | 7300 |
| 2022-03-17 | -40.43 | $22.34 | 2239 |
| 2022-03-16 | -44.68 | $22.30 | 14000 |
| 2022-03-15 | -39.36 | $22.35 | 51848 |
| 2022-03-14 | -71.28 | $22.05 | 6838 |
| 2022-03-11 | -62.62 | $22.18 | 3200 |
| 2022-03-10 | -57.41 | $22.24 | 6624 |
| 2022-03-09 | -82.26 | $22.00 | 4100 |
| 2022-03-08 | -70.16 | $22.15 | 4700 |
| 2022-03-07 | -82.26 | $22.00 | 13338 |
| 2022-03-04 | -74.19 | $22.10 | 1628 |
| 2022-03-03 | -59.86 | $22.37 | 2736 |
| 2022-03-02 | -63.95 | $22.31 | 1700 |
| 2022-03-01 | -79.59 | $22.08 | 11721 |
| 2022-02-28 | -81.56 | $22.10 | 4825 |
| 2022-02-25 | -78.01 | $22.15 | 93400 |
| 2022-02-24 | -64.00 | $22.45 | 16026 |
| 2022-02-23 | -78.69 | $22.29 | 27200 |
| 2022-02-22 | -80.33 | $22.27 | 13343 |
| 2022-02-18 | -97.20 | $22.19 | 7600 |
| 2022-02-17 | -91.14 | $22.29 | 103723 |
| 2022-02-16 | -73.62 | $22.70 | 9200 |
| 2022-02-15 | -81.60 | $22.57 | 55000 |
| 2022-02-14 | -100.00 | $22.27 | 5000 |
| 2022-02-11 | -88.24 | $22.50 | 53548 |
| 2022-02-10 | -81.56 | $22.75 | 2238 |
| 2022-02-09 | -77.46 | $22.85 | 22042 |
| 2022-02-08 | -80.33 | $22.78 | 73600 |
| 2022-02-07 | -91.80 | $22.50 | 16300 |
| 2022-02-04 | -77.46 | $22.85 | 5623 |
| 2022-02-03 | -67.21 | $23.10 | 11200 |
| 2022-02-02 | -81.15 | $22.76 | 3400 |
| 2022-02-01 | -95.90 | $22.40 | 16547 |
| 2022-01-31 | -79.51 | $22.80 | 11813 |
| 2022-01-28 | -87.95 | $22.77 | 4133 |
| 2022-01-27 | -92.86 | $22.66 | 4300 |
| 2022-01-26 | -77.46 | $22.85 | 5700 |
| 2022-01-25 | -78.69 | $22.82 | 15721 |
| 2022-01-24 | -59.02 | $23.30 | 10035 |
| 2022-01-21 | -52.05 | $23.47 | 3500 |
| 2022-01-20 | -43.08 | $23.65 | 10200 |
| 2022-01-19 | -37.17 | $23.74 | 4236 |
| 2022-01-18 | -40.39 | $23.50 | 6039 |
| 2022-01-14 | -37.79 | $23.58 | 8047 |
| 2022-01-13 | -23.78 | $24.01 | 21600 |
| 2022-01-12 | -2.10 | $24.00 | 7822 |
| 2022-01-11 | -5.63 | $23.85 | 17800 |
| 2022-01-10 | -5.88 | $23.75 | 23000 |
| 2022-01-07 | -27.32 | $23.00 | 19516 |
| 2022-01-06 | -22.40 | $23.09 | 11100 |
| 2022-01-05 | -27.32 | $23.00 | 25300 |
| 2022-01-04 | -7.69 | $22.99 | 16100 |
| 2022-01-03 | -16.08 | $22.87 | 4705 |
| 2021-12-31 | -7.75 | $22.98 | 4123 |
| 2021-12-30 | -2.11 | $23.06 | 4400 |
| 2021-12-29 | -6.11 | $22.90 | 12800 |
| 2021-12-28 | -29.01 | $22.60 | 4700 |
| 2021-12-27 | -18.32 | $22.74 | 2706 |
| 2021-12-23 | -6.25 | $22.87 | 7800 |
| 2021-12-22 | -42.19 | $22.41 | 4708 |
| 2021-12-21 | -53.91 | $22.26 | 9500 |
| 2021-12-20 | -54.69 | $22.25 | 7500 |
| 2021-12-17 | -40.85 | $22.54 | 26402 |
| 2021-12-16 | -50.75 | $22.49 | 16600 |
| 2021-12-15 | -29.85 | $22.77 | 2910 |
| 2021-12-14 | -50.00 | $22.50 | 7500 |
| 2021-12-13 | -48.51 | $22.52 | 7834 |
| 2021-12-10 | -35.07 | $22.70 | 4322 |
| 2021-12-09 | -50.00 | $22.50 | 3700 |
| 2021-12-08 | -64.18 | $22.31 | 1800 |
| 2021-12-07 | -35.07 | $22.70 | 5625 |
| 2021-12-06 | -57.46 | $22.40 | 9828 |
| 2021-12-03 | -72.39 | $22.20 | 2116 |
| 2021-12-02 | -70.90 | $22.22 | 2133 |
| 2021-12-01 | -67.91 | $22.26 | 4100 |
| 2021-11-30 | -87.31 | $22.00 | 4738 |
| 2021-11-29 | -100.00 | $21.83 | 8500 |
| 2021-11-26 | -76.19 | $22.21 | 6800 |
| 2021-11-24 | -67.96 | $22.47 | 4844 |
| 2021-11-23 | -92.55 | $22.30 | 17400 |
| 2021-11-22 | -77.66 | $22.44 | 4600 |
| 2021-11-19 | -91.49 | $22.31 | 13000 |
| 2021-11-18 | -26.60 | $22.92 | 7300 |
| 2021-11-17 | -12.05 | $22.96 | 5808 |
| 2021-11-16 | -19.28 | $22.90 | 6828 |
| 2021-11-15 | -48.19 | $22.66 | 3239 |
| 2021-11-12 | -20.48 | $22.89 | 4700 |
| 2021-11-11 | -49.40 | $22.65 | 1800 |
| 2021-11-10 | -57.83 | $22.58 | 3829 |
| 2021-11-09 | -61.45 | $22.55 | 2700 |
| 2021-11-08 | -13.25 | $22.95 | 3500 |
| 2021-11-05 | -13.25 | $22.95 | 4900 |
| 2021-11-04 | -67.47 | $22.50 | 5700 |
| 2021-11-03 | -31.33 | $22.80 | 11100 |
| 2021-11-02 | -58.14 | $22.56 | 16000 |
| 2021-11-01 | -48.54 | $22.56 | 5400 |
| 2021-10-29 | -54.37 | $22.50 | 4334 |
| 2021-10-28 | -46.36 | $22.55 | 7700 |
| 2021-10-27 | -70.00 | $22.29 | 6443 |
| 2021-10-26 | -14.55 | $22.90 | 15833 |
| 2021-10-25 | -59.46 | $22.25 | 9700 |
| 2021-10-22 | -59.46 | $22.25 | 4949 |
| 2021-10-21 | -54.32 | $22.25 | 2749 |
| 2021-10-20 | -48.31 | $22.26 | 14700 |
| 2021-10-19 | -28.04 | $22.39 | 2814 |
| 2021-10-18 | -27.10 | $22.40 | 4232 |
| 2021-10-15 | -17.76 | $22.50 | 19320 |
| 2021-10-14 | -27.10 | $22.40 | 5247 |
| 2021-10-13 | -40.19 | $22.26 | 11500 |
| 2021-10-12 | -28.04 | $22.39 | 10400 |
| 2021-10-11 | -23.36 | $22.44 | 4100 |
| 2021-10-08 | -31.78 | $22.35 | 742 |
| 2021-10-07 | -39.25 | $22.27 | 2700 |
| 2021-10-06 | -32.71 | $22.34 | 6300 |
| 2021-10-05 | -30.84 | $22.36 | 3800 |
| 2021-10-04 | -53.27 | $22.12 | 6300 |
| 2021-10-01 | -62.62 | $22.02 | 13600 |
| 2021-09-30 | -41.12 | $22.25 | 4109 |
| 2021-09-29 | -29.41 | $22.10 | 2400 |
| 2021-09-28 | -47.83 | $21.98 | 1800 |
| 2021-09-27 | -11.27 | $22.25 | 5400 |
| 2021-09-24 | -66.27 | $21.90 | 4800 |
| 2021-09-23 | -47.19 | $22.09 | 11900 |
| 2021-09-22 | -88.76 | $21.72 | 20613 |
| 2021-09-21 | -100.00 | $21.62 | 13900 |
| 2021-09-20 | -61.26 | $22.06 | 2039 |
| 2021-09-17 | -79.41 | $21.93 | 16117 |
| 2021-09-16 | -68.63 | $22.04 | 2208 |
| 2021-09-15 | -73.53 | $21.99 | 7400 |
| 2021-09-14 | -92.16 | $21.80 | 2500 |
| 2021-09-13 | -93.68 | $21.85 | 4709 |
| 2021-09-10 | -77.89 | $22.00 | 5542 |
| 2021-09-09 | -67.37 | $22.10 | 4037 |
| 2021-09-08 | -58.95 | $22.18 | 3600 |
| 2021-09-07 | -58.95 | $22.18 | 4644 |
| 2021-09-03 | -58.95 | $22.18 | 4013 |
| 2021-09-02 | -67.96 | $22.12 | 2741 |
| 2021-09-01 | -74.76 | $22.05 | 6124 |
| 2021-08-31 | -60.71 | $22.14 | 7400 |
| 2021-08-30 | -89.29 | $21.82 | 14526 |
| 2021-08-27 | -71.43 | $22.02 | 9735 |
| 2021-08-26 | -41.07 | $22.36 | 8108 |
| 2021-08-25 | -54.33 | $22.28 | 5829 |
| 2021-08-24 | -40.16 | $22.46 | 5300 |
| 2021-08-23 | -37.80 | $22.49 | 5800 |
| 2021-08-20 | -33.07 | $22.55 | 1700 |
| 2021-08-19 | -74.80 | $22.02 | 7800 |
| 2021-08-18 | -77.17 | $21.99 | 7500 |
| 2021-08-17 | -81.89 | $21.93 | 10612 |
| 2021-08-16 | -61.42 | $22.19 | 7100 |
| 2021-08-13 | -52.76 | $22.30 | 5834 |
| 2021-08-12 | -58.27 | $22.23 | 6528 |
| 2021-08-11 | -62.24 | $22.24 | 7400 |
| 2021-08-10 | -88.11 | $21.87 | 7411 |
| 2021-08-09 | -66.43 | $22.18 | 11306 |
| 2021-08-06 | -54.66 | $22.43 | 8047 |
| 2021-08-05 | -89.44 | $21.87 | 7100 |
| 2021-08-04 | -71.43 | $22.16 | 3300 |
| 2021-08-03 | -90.38 | $21.90 | 7321 |
| 2021-08-02 | -81.41 | $22.04 | 6026 |
| 2021-07-30 | -71.15 | $22.20 | 4800 |
| 2021-07-29 | -77.56 | $22.10 | 6649 |
| 2021-07-28 | -51.92 | $22.50 | 3021 |
| 2021-07-27 | -51.92 | $22.50 | 23800 |
| 2021-07-26 | -34.81 | $22.78 | 14100 |
| 2021-07-23 | -76.00 | $22.17 | 2200 |
| 2021-07-22 | -60.57 | $22.44 | 5107 |
| 2021-07-21 | -64.56 | $22.48 | 9322 |
| 2021-07-20 | -86.96 | $22.11 | 20024 |
| 2021-07-19 | -94.57 | $21.90 | 48100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.87
2026-07-17
Close Price
$23.23
Vol: 37700Average Directional Index - Detailed Analysis
Minimum
5.99
Average
21.03
Maximum
50.37
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.87 | $23.23 | 37700 |
| 2026-07-16 | 15.39 | $23.96 | 37200 |
| 2026-07-15 | 15.19 | $23.68 | 36932 |
| 2026-07-14 | 15.43 | $23.20 | 22936 |
| 2026-07-13 | 15.96 | $23.46 | 35266 |
| 2026-07-10 | 16.53 | $23.35 | 51100 |
| 2026-07-09 | 17.32 | $23.19 | 34717 |
| 2026-07-08 | 18.15 | $23.50 | 54500 |
| 2026-07-07 | 18.99 | $23.56 | 72700 |
| 2026-07-06 | 19.93 | $23.29 | 42442 |
| 2026-07-02 | 20.82 | $23.64 | 72200 |
| 2026-07-01 | 21.37 | $24.43 | 67400 |
| 2026-06-30 | 21.39 | $23.93 | 66800 |
| 2026-06-29 | 22.07 | $23.66 | 161700 |
| 2026-06-26 | 22.84 | $23.88 | 450326 |
| 2026-06-25 | 23.65 | $23.42 | 39000 |
| 2026-06-24 | 24.16 | $23.76 | 126600 |
| 2026-06-23 | 24.34 | $23.75 | 199148 |
| 2026-06-22 | 24.89 | $23.20 | 126000 |
| 2026-06-18 | 25.86 | $22.91 | 107900 |
| 2026-06-17 | 26.90 | $22.84 | 74731 |
| 2026-06-16 | 28.00 | $23.33 | 179400 |
| 2026-06-15 | 28.22 | $23.16 | 85800 |
| 2026-06-12 | 28.46 | $23.59 | 70700 |
| 2026-06-11 | 28.09 | $23.41 | 53100 |
| 2026-06-10 | 27.78 | $23.41 | 73027 |
| 2026-06-09 | 27.32 | $23.29 | 71700 |
| 2026-06-08 | 26.84 | $23.00 | 76215 |
| 2026-06-05 | 26.66 | $23.00 | 102200 |
| 2026-06-04 | 26.47 | $22.68 | 50518 |
| 2026-06-03 | 26.78 | $22.10 | 73000 |
| 2026-06-02 | 27.24 | $22.21 | 56134 |
| 2026-06-01 | 27.92 | $21.85 | 49700 |
| 2026-05-29 | 28.66 | $22.19 | 55015 |
| 2026-05-28 | 28.57 | $22.32 | 51100 |
| 2026-05-27 | 28.52 | $22.34 | 61644 |
| 2026-05-26 | 28.11 | $22.41 | 46519 |
| 2026-05-22 | 27.68 | $22.22 | 34209 |
| 2026-05-21 | 27.50 | $22.20 | 98247 |
| 2026-05-20 | 27.37 | $22.09 | 74306 |
| 2026-05-19 | 27.23 | $21.76 | 48000 |
| 2026-05-18 | 27.63 | $21.75 | 52702 |
| 2026-05-15 | 27.88 | $21.61 | 30629 |
| 2026-05-14 | 28.14 | $22.06 | 31431 |
| 2026-05-13 | 27.83 | $22.13 | 30338 |
| 2026-05-12 | 27.62 | $22.43 | 29133 |
| 2026-05-11 | 27.49 | $22.44 | 31830 |
| 2026-05-08 | 27.01 | $22.88 | 33613 |
| 2026-05-07 | 26.04 | $22.91 | 40000 |
| 2026-05-06 | 25.03 | $22.68 | 57825 |
| 2026-05-05 | 24.12 | $22.55 | 42746 |
| 2026-05-04 | 23.17 | $22.37 | 56419 |
| 2026-05-01 | 22.50 | $22.61 | 77600 |
| 2026-04-30 | 21.79 | $22.12 | 57430 |
| 2026-04-29 | 20.82 | $22.76 | 80644 |
| 2026-04-28 | 19.30 | $22.10 | 49200 |
| 2026-04-27 | 18.92 | $22.01 | 24300 |
| 2026-04-24 | 18.51 | $21.88 | 26900 |
| 2026-04-23 | 18.08 | $21.95 | 32900 |
| 2026-04-22 | 17.89 | $21.77 | 27419 |
| 2026-04-21 | 17.89 | $21.86 | 67943 |
| 2026-04-20 | 17.90 | $22.22 | 31500 |
| 2026-04-17 | 17.22 | $22.21 | 65900 |
| 2026-04-16 | 16.51 | $21.71 | 32300 |
| 2026-04-15 | 16.22 | $21.94 | 34821 |
| 2026-04-14 | 16.00 | $21.97 | 42100 |
| 2026-04-13 | 15.84 | $21.93 | 52741 |
| 2026-04-10 | 15.68 | $21.92 | 34645 |
| 2026-04-09 | 15.17 | $22.26 | 117200 |
| 2026-04-08 | 14.63 | $21.81 | 43100 |
| 2026-04-07 | 14.39 | $21.35 | 64625 |
| 2026-04-06 | 14.58 | $21.35 | 146131 |
| 2026-04-02 | 14.90 | $20.91 | 79329 |
| 2026-04-01 | 15.44 | $20.86 | 186500 |
| 2026-03-31 | 16.18 | $20.58 | 68900 |
| 2026-03-30 | 16.80 | $20.35 | 70611 |
| 2026-03-27 | 17.05 | $20.25 | 85600 |
| 2026-03-26 | 17.32 | $20.50 | 75700 |
| 2026-03-25 | 17.62 | $20.41 | 103900 |
| 2026-03-24 | 17.94 | $20.20 | 226769 |
| 2026-03-23 | 18.41 | $20.88 | 68532 |
| 2026-03-20 | 19.37 | $20.34 | 134712 |
| 2026-03-19 | 19.90 | $20.57 | 103564 |
| 2026-03-18 | 20.55 | $20.41 | 45400 |
| 2026-03-17 | 21.30 | $20.86 | 39308 |
| 2026-03-16 | 22.18 | $20.97 | 20000 |
| 2026-03-13 | 23.10 | $20.79 | 26519 |
| 2026-03-12 | 24.07 | $21.00 | 33100 |
| 2026-03-11 | 25.22 | $21.02 | 26600 |
| 2026-03-10 | 26.05 | $21.42 | 40700 |
| 2026-03-09 | 26.83 | $21.20 | 34139 |
| 2026-03-06 | 27.65 | $21.40 | 56807 |
| 2026-03-05 | 29.01 | $21.51 | 36700 |
| 2026-03-04 | 29.99 | $22.00 | 46019 |
| 2026-03-03 | 30.67 | $21.74 | 33500 |
| 2026-03-02 | 31.93 | $21.86 | 33600 |
| 2026-02-27 | 33.20 | $21.70 | 27617 |
| 2026-02-26 | 34.21 | $22.61 | 44244 |
| 2026-02-25 | 34.36 | $22.50 | 32200 |
| 2026-02-24 | 34.86 | $22.14 | 24300 |
| 2026-02-23 | 35.73 | $22.02 | 35736 |
| 2026-02-20 | 36.55 | $22.51 | 41545 |
| 2026-02-19 | 37.19 | $22.43 | 37835 |
| 2026-02-18 | 38.11 | $22.35 | 42300 |
| 2026-02-17 | 38.79 | $22.60 | 34539 |
| 2026-02-13 | 39.16 | $22.54 | 37100 |
| 2026-02-12 | 39.61 | $22.66 | 31800 |
| 2026-02-11 | 39.88 | $22.86 | 39303 |
| 2026-02-10 | 39.93 | $23.03 | 29347 |
| 2026-02-09 | 39.78 | $23.20 | 40800 |
| 2026-02-06 | 39.17 | $23.45 | 48621 |
| 2026-02-05 | 38.19 | $23.36 | 70736 |
| 2026-02-04 | 37.17 | $23.26 | 117622 |
| 2026-02-03 | 36.13 | $22.96 | 108100 |
| 2026-02-02 | 35.32 | $22.44 | 56739 |
| 2026-01-30 | 34.73 | $21.71 | 49900 |
| 2026-01-29 | 34.52 | $21.51 | 36800 |
| 2026-01-28 | 34.42 | $21.30 | 88700 |
| 2026-01-27 | 34.31 | $21.69 | 81210 |
| 2026-01-26 | 34.20 | $20.60 | 12544 |
| 2026-01-23 | 35.01 | $20.60 | 25149 |
| 2026-01-22 | 35.83 | $20.99 | 32705 |
| 2026-01-21 | 35.91 | $20.86 | 85409 |
| 2026-01-20 | 36.18 | $20.24 | 43544 |
| 2026-01-16 | 36.81 | $20.61 | 28116 |
| 2026-01-15 | 36.64 | $20.75 | 51828 |
| 2026-01-14 | 36.46 | $20.16 | 33918 |
| 2026-01-13 | 36.76 | $19.97 | 64200 |
| 2026-01-12 | 37.16 | $20.13 | 19800 |
| 2026-01-09 | 37.62 | $19.82 | 41400 |
| 2026-01-08 | 38.02 | $20.18 | 31737 |
| 2026-01-07 | 38.52 | $19.52 | 38507 |
| 2026-01-06 | 39.75 | $19.62 | 19815 |
| 2026-01-05 | 40.79 | $19.73 | 21229 |
| 2026-01-02 | 41.98 | $19.57 | 39500 |
| 2025-12-31 | 43.44 | $19.90 | 18915 |
| 2025-12-30 | 42.76 | $19.95 | 36543 |
| 2025-12-29 | 41.60 | $20.04 | 20800 |
| 2025-12-26 | 40.37 | $19.78 | 28100 |
| 2025-12-24 | 39.17 | $19.77 | 14518 |
| 2025-12-23 | 37.99 | $19.64 | 32343 |
| 2025-12-22 | 36.75 | $19.62 | 42100 |
| 2025-12-19 | 35.36 | $19.83 | 76715 |
| 2025-12-18 | 33.91 | $19.92 | 33406 |
| 2025-12-17 | 32.51 | $19.65 | 41721 |
| 2025-12-16 | 31.07 | $19.45 | 28145 |
| 2025-12-15 | 29.69 | $19.26 | 39804 |
| 2025-12-12 | 28.44 | $19.09 | 56426 |
| 2025-12-11 | 27.31 | $18.64 | 43400 |
| 2025-12-10 | 26.41 | $18.60 | 76700 |
| 2025-12-09 | 25.55 | $18.07 | 52306 |
| 2025-12-08 | 25.03 | $17.86 | 24600 |
| 2025-12-05 | 24.87 | $17.78 | 60539 |
| 2025-12-04 | 24.97 | $17.20 | 150115 |
| 2025-12-03 | 26.02 | $17.00 | 37036 |
| 2025-12-02 | 27.09 | $16.69 | 12300 |
| 2025-12-01 | 27.68 | $16.78 | 22144 |
| 2025-11-28 | 28.30 | $16.60 | 6700 |
| 2025-11-26 | 28.42 | $16.61 | 13500 |
| 2025-11-25 | 28.64 | $16.75 | 30900 |
| 2025-11-24 | 28.87 | $16.44 | 13600 |
| 2025-11-21 | 28.22 | $16.35 | 27447 |
| 2025-11-20 | 27.53 | $16.10 | 22700 |
| 2025-11-19 | 26.47 | $16.21 | 18934 |
| 2025-11-18 | 25.43 | $16.24 | 31800 |
| 2025-11-17 | 24.34 | $15.92 | 22903 |
| 2025-11-14 | 23.20 | $16.50 | 17800 |
| 2025-11-13 | 22.33 | $16.57 | 23700 |
| 2025-11-12 | 21.91 | $16.51 | 11920 |
| 2025-11-11 | 21.54 | $16.68 | 5239 |
| 2025-11-10 | 21.27 | $16.59 | 10400 |
| 2025-11-07 | 20.82 | $16.50 | 21200 |
| 2025-11-06 | 19.93 | $16.48 | 15516 |
| 2025-11-05 | 19.17 | $16.57 | 23200 |
| 2025-11-04 | 18.37 | $16.43 | 25636 |
| 2025-11-03 | 17.71 | $16.38 | 18200 |
| 2025-10-31 | 16.94 | $16.23 | 29623 |
| 2025-10-30 | 16.15 | $16.37 | 30637 |
| 2025-10-29 | 14.77 | $16.04 | 14818 |
| 2025-10-28 | 13.33 | $16.44 | 21600 |
| 2025-10-27 | 12.35 | $16.69 | 12900 |
| 2025-10-24 | 11.75 | $16.89 | 20408 |
| 2025-10-23 | 11.33 | $16.76 | 9629 |
| 2025-10-22 | 10.81 | $17.00 | 19900 |
| 2025-10-21 | 10.61 | $17.06 | 10900 |
| 2025-10-20 | 10.32 | $16.87 | 11100 |
| 2025-10-17 | 9.68 | $16.78 | 25900 |
| 2025-10-16 | 8.96 | $16.60 | 27710 |
| 2025-10-15 | 8.19 | $17.01 | 13800 |
| 2025-10-14 | 8.33 | $17.10 | 12723 |
| 2025-10-13 | 8.44 | $16.85 | 17116 |
| 2025-10-10 | 8.13 | $16.68 | 21300 |
| 2025-10-09 | 7.93 | $16.98 | 40900 |
| 2025-10-08 | 8.04 | $17.01 | 17800 |
| 2025-10-07 | 8.30 | $17.00 | 35000 |
| 2025-10-06 | 8.64 | $17.05 | 11742 |
| 2025-10-03 | 8.91 | $16.97 | 17110 |
| 2025-10-02 | 9.08 | $16.92 | 10800 |
| 2025-10-01 | 9.08 | $17.12 | 22900 |
| 2025-09-30 | 9.48 | $17.27 | 11002 |
| 2025-09-29 | 9.96 | $17.33 | 14602 |
| 2025-09-26 | 10.08 | $17.42 | 19245 |
| 2025-09-25 | 10.50 | $17.31 | 11900 |
| 2025-09-24 | 11.05 | $17.30 | 10738 |
| 2025-09-23 | 11.62 | $17.31 | 25331 |
| 2025-09-22 | 12.22 | $17.29 | 21649 |
| 2025-09-19 | 12.74 | $17.59 | 60600 |
| 2025-09-18 | 13.20 | $17.69 | 33100 |
| 2025-09-17 | 13.39 | $17.35 | 27300 |
| 2025-09-16 | 13.72 | $17.20 | 16400 |
| 2025-09-15 | 14.27 | $17.31 | 11700 |
| 2025-09-12 | 14.86 | $17.32 | 14500 |
| 2025-09-11 | 15.39 | $17.56 | 12200 |
| 2025-09-10 | 16.10 | $17.39 | 9417 |
| 2025-09-09 | 16.86 | $17.43 | 11300 |
| 2025-09-08 | 17.53 | $17.41 | 24500 |
| 2025-09-05 | 18.23 | $17.55 | 24101 |
| 2025-09-04 | 19.06 | $17.64 | 11016 |
| 2025-09-03 | 19.68 | $17.35 | 12000 |
| 2025-09-02 | 20.11 | $17.37 | 22500 |
| 2025-08-29 | 20.46 | $17.53 | 17400 |
| 2025-08-28 | 21.43 | $17.52 | 30600 |
| 2025-08-27 | 22.30 | $17.43 | 27042 |
| 2025-08-26 | 23.02 | $17.32 | 23136 |
| 2025-08-25 | 23.61 | $17.23 | 18500 |
| 2025-08-22 | 24.45 | $17.22 | 44400 |
| 2025-08-21 | 25.33 | $16.77 | 15400 |
| 2025-08-20 | 25.81 | $16.94 | 14900 |
| 2025-08-19 | 26.42 | $16.77 | 19032 |
| 2025-08-18 | 26.92 | $16.65 | 18900 |
| 2025-08-15 | 27.14 | $16.55 | 18500 |
| 2025-08-14 | 27.64 | $16.90 | 17129 |
| 2025-08-13 | 28.51 | $17.00 | 33200 |
| 2025-08-12 | 29.46 | $16.78 | 39649 |
| 2025-08-11 | 30.16 | $16.26 | 20932 |
| 2025-08-08 | 29.93 | $15.91 | 11100 |
| 2025-08-07 | 28.93 | $15.74 | 19900 |
| 2025-08-06 | 27.87 | $15.85 | 26736 |
| 2025-08-05 | 26.96 | $15.86 | 54700 |
| 2025-08-04 | 25.91 | $15.91 | 34847 |
| 2025-08-01 | 24.52 | $15.76 | 25804 |
| 2025-07-31 | 23.14 | $16.12 | 29900 |
| 2025-07-30 | 21.85 | $16.38 | 37200 |
| 2025-07-29 | 20.71 | $16.22 | 28500 |
| 2025-07-28 | 19.55 | $16.42 | 23300 |
| 2025-07-25 | 18.29 | $16.46 | 27649 |
| 2025-07-24 | 16.94 | $16.25 | 57500 |
| 2025-07-23 | 15.64 | $17.17 | 27630 |
| 2025-07-22 | 14.87 | $17.16 | 63033 |
| 2025-07-21 | 14.18 | $17.06 | 33000 |
| 2025-07-18 | 13.36 | $16.97 | 50440 |
| 2025-07-17 | 12.50 | $17.22 | 37300 |
| 2025-07-16 | 12.93 | $17.14 | 39011 |
| 2025-07-15 | 13.04 | $16.99 | 30436 |
| 2025-07-14 | 13.44 | $17.33 | 40018 |
| 2025-07-11 | 13.93 | $17.29 | 29702 |
| 2025-07-10 | 14.45 | $17.47 | 32000 |
| 2025-07-09 | 14.66 | $17.49 | 32600 |
| 2025-07-08 | 14.89 | $17.57 | 41700 |
| 2025-07-07 | 14.82 | $17.65 | 63342 |
| 2025-07-03 | 14.74 | $17.50 | 51133 |
| 2025-07-02 | 14.72 | $17.37 | 68109 |
| 2025-07-01 | 14.94 | $17.17 | 51324 |
| 2025-06-30 | 15.38 | $16.67 | 78600 |
| 2025-06-27 | 16.07 | $16.70 | 969505 |
| 2025-06-26 | 16.80 | $16.56 | 58024 |
| 2025-06-25 | 17.52 | $15.92 | 38544 |
| 2025-06-24 | 17.13 | $15.91 | 59529 |
| 2025-06-23 | 16.63 | $15.45 | 87500 |
| 2025-06-20 | 15.47 | $15.31 | 109400 |
| 2025-06-18 | 14.25 | $15.52 | 36330 |
| 2025-06-17 | 13.27 | $15.46 | 37721 |
| 2025-06-16 | 12.29 | $15.85 | 32400 |
| 2025-06-13 | 11.64 | $16.08 | 19300 |
| 2025-06-12 | 11.32 | $16.59 | 20824 |
| 2025-06-11 | 11.77 | $16.78 | 32100 |
| 2025-06-10 | 12.32 | $16.76 | 51006 |
| 2025-06-09 | 12.89 | $16.66 | 23200 |
| 2025-06-06 | 13.49 | $16.66 | 33400 |
| 2025-06-05 | 14.12 | $16.60 | 135200 |
| 2025-06-04 | 14.29 | $16.52 | 36900 |
| 2025-06-03 | 14.49 | $16.75 | 47500 |
| 2025-06-02 | 14.99 | $16.76 | 33545 |
| 2025-05-30 | 15.74 | $16.97 | 15227 |
| 2025-05-29 | 16.42 | $17.00 | 38837 |
| 2025-05-28 | 17.11 | $16.96 | 29122 |
| 2025-05-27 | 17.82 | $16.98 | 32249 |
| 2025-05-23 | 18.57 | $16.75 | 28627 |
| 2025-05-22 | 19.12 | $17.02 | 28800 |
| 2025-05-21 | 20.06 | $17.39 | 40324 |
| 2025-05-20 | 20.86 | $17.52 | 61244 |
| 2025-05-19 | 21.22 | $17.40 | 53011 |
| 2025-05-16 | 21.71 | $17.49 | 36318 |
| 2025-05-15 | 22.06 | $17.74 | 44430 |
| 2025-05-14 | 21.91 | $17.76 | 43400 |
| 2025-05-13 | 21.64 | $17.86 | 58745 |
| 2025-05-12 | 21.46 | $17.53 | 34000 |
| 2025-05-09 | 21.49 | $17.49 | 34600 |
| 2025-05-08 | 21.68 | $17.65 | 39348 |
| 2025-05-07 | 21.56 | $17.73 | 49643 |
| 2025-05-06 | 21.27 | $17.99 | 47800 |
| 2025-05-05 | 20.48 | $18.23 | 95300 |
| 2025-05-02 | 19.65 | $17.96 | 80934 |
| 2025-05-01 | 19.10 | $17.50 | 67700 |
| 2025-04-30 | 19.09 | $17.40 | 54240 |
| 2025-04-29 | 19.21 | $17.40 | 71300 |
| 2025-04-28 | 19.06 | $17.11 | 25100 |
| 2025-04-25 | 19.12 | $17.07 | 24000 |
| 2025-04-24 | 19.17 | $17.29 | 31100 |
| 2025-04-23 | 19.38 | $17.13 | 37817 |
| 2025-04-22 | 19.61 | $17.02 | 79547 |
| 2025-04-21 | 20.36 | $16.64 | 27118 |
| 2025-04-17 | 21.20 | $16.52 | 60126 |
| 2025-04-16 | 21.91 | $16.18 | 37600 |
| 2025-04-15 | 22.08 | $16.19 | 24800 |
| 2025-04-14 | 22.27 | $15.91 | 49030 |
| 2025-04-11 | 21.99 | $15.79 | 46136 |
| 2025-04-10 | 21.69 | $15.98 | 71803 |
| 2025-04-09 | 21.46 | $16.63 | 70100 |
| 2025-04-08 | 21.22 | $15.54 | 41319 |
| 2025-04-07 | 20.07 | $15.79 | 70700 |
| 2025-04-04 | 18.64 | $16.06 | 74000 |
| 2025-04-03 | 17.28 | $16.32 | 42800 |
| 2025-04-02 | 16.43 | $16.86 | 47211 |
| 2025-04-01 | 16.07 | $16.77 | 56000 |
| 2025-03-31 | 15.47 | $16.76 | 34100 |
| 2025-03-28 | 14.74 | $16.70 | 14400 |
| 2025-03-27 | 14.77 | $16.87 | 17400 |
| 2025-03-26 | 15.11 | $16.87 | 17214 |
| 2025-03-25 | 15.53 | $16.95 | 10800 |
| 2025-03-24 | 16.12 | $16.99 | 39311 |
| 2025-03-21 | 16.74 | $16.90 | 38900 |
| 2025-03-20 | 17.23 | $16.95 | 40600 |
| 2025-03-19 | 18.08 | $16.97 | 20817 |
| 2025-03-18 | 18.66 | $16.80 | 41800 |
| 2025-03-17 | 19.23 | $16.83 | 19848 |
| 2025-03-14 | 19.93 | $16.85 | 37200 |
| 2025-03-13 | 20.80 | $16.83 | 25546 |
| 2025-03-12 | 21.63 | $16.88 | 29131 |
| 2025-03-11 | 22.57 | $16.91 | 32500 |
| 2025-03-10 | 23.61 | $17.05 | 35148 |
| 2025-03-07 | 24.72 | $17.33 | 29629 |
| 2025-03-06 | 25.39 | $17.42 | 43325 |
| 2025-03-05 | 25.85 | $17.66 | 30100 |
| 2025-03-04 | 25.87 | $17.74 | 49904 |
| 2025-03-03 | 25.90 | $17.73 | 29900 |
| 2025-02-28 | 25.33 | $17.88 | 24647 |
| 2025-02-27 | 24.54 | $17.83 | 21406 |
| 2025-02-26 | 23.70 | $17.91 | 39800 |
| 2025-02-25 | 22.62 | $17.90 | 25732 |
| 2025-02-24 | 21.60 | $17.98 | 51301 |
| 2025-02-21 | 20.53 | $18.02 | 26525 |
| 2025-02-20 | 19.03 | $18.07 | 27600 |
| 2025-02-19 | 17.56 | $17.99 | 24000 |
| 2025-02-18 | 16.15 | $17.61 | 24925 |
| 2025-02-14 | 14.93 | $16.99 | 17906 |
| 2025-02-13 | 14.13 | $16.15 | 124925 |
| 2025-02-12 | 14.10 | $15.16 | 41820 |
| 2025-02-11 | 13.74 | $15.35 | 22413 |
| 2025-02-10 | 13.80 | $15.20 | 11600 |
| 2025-02-07 | 13.86 | $15.13 | 19100 |
| 2025-02-06 | 13.93 | $15.40 | 31700 |
| 2025-02-05 | 14.21 | $15.36 | 31692 |
| 2025-02-04 | 14.51 | $15.34 | 17800 |
| 2025-02-03 | 15.23 | $15.13 | 16114 |
| 2025-01-31 | 15.85 | $15.40 | 28600 |
| 2025-01-30 | 16.50 | $15.25 | 58600 |
| 2025-01-29 | 16.90 | $15.00 | 17900 |
| 2025-01-28 | 17.18 | $14.99 | 19229 |
| 2025-01-27 | 17.66 | $15.05 | 7400 |
| 2025-01-24 | 18.08 | $15.02 | 10800 |
| 2025-01-23 | 18.48 | $15.08 | 7600 |
| 2025-01-22 | 18.90 | $14.88 | 13500 |
| 2025-01-21 | 19.35 | $15.21 | 25807 |
| 2025-01-17 | 20.33 | $15.25 | 9833 |
| 2025-01-16 | 21.39 | $15.08 | 36723 |
| 2025-01-15 | 22.51 | $15.18 | 13300 |
| 2025-01-14 | 23.18 | $14.70 | 7824 |
| 2025-01-13 | 23.89 | $14.50 | 9500 |
| 2025-01-10 | 23.57 | $14.51 | 20000 |
| 2025-01-08 | 23.24 | $14.85 | 42000 |
| 2025-01-07 | 23.37 | $14.86 | 30000 |
| 2025-01-06 | 23.55 | $15.00 | 39734 |
| 2025-01-03 | 23.85 | $14.90 | 20500 |
| 2025-01-02 | 23.32 | $14.77 | 40340 |
| 2024-12-31 | 22.76 | $15.33 | 11403 |
| 2024-12-30 | 22.39 | $14.97 | 15044 |
| 2024-12-27 | 21.58 | $15.26 | 25800 |
| 2024-12-26 | 20.79 | $15.30 | 20514 |
| 2024-12-24 | 20.11 | $15.27 | 4400 |
| 2024-12-23 | 19.51 | $15.20 | 27700 |
| 2024-12-20 | 18.88 | $15.64 | 13941 |
| 2024-12-19 | 18.74 | $15.66 | 16206 |
| 2024-12-18 | 18.61 | $15.89 | 21817 |
| 2024-12-17 | 18.98 | $16.55 | 23400 |
| 2024-12-16 | 19.84 | $16.69 | 41924 |
| 2024-12-13 | 20.53 | $16.75 | 13411 |
| 2024-12-12 | 21.59 | $16.83 | 15324 |
| 2024-12-11 | 22.61 | $17.13 | 11811 |
| 2024-12-10 | 23.08 | $17.04 | 15010 |
| 2024-12-09 | 24.12 | $16.95 | 12700 |
| 2024-12-06 | 25.20 | $17.31 | 16315 |
| 2024-12-05 | 25.61 | $17.52 | 7300 |
| 2024-12-04 | 25.30 | $17.42 | 5500 |
| 2024-12-03 | 25.01 | $17.37 | 10300 |
| 2024-12-02 | 24.83 | $17.48 | 9300 |
| 2024-11-29 | 24.65 | $17.40 | 4920 |
| 2024-11-27 | 24.45 | $17.42 | 5000 |
| 2024-11-26 | 23.97 | $17.48 | 13400 |
| 2024-11-25 | 23.55 | $17.40 | 33615 |
| 2024-11-22 | 23.11 | $17.06 | 16400 |
| 2024-11-21 | 23.31 | $16.56 | 23200 |
| 2024-11-20 | 24.30 | $16.45 | 25944 |
| 2024-11-19 | 25.52 | $16.50 | 22043 |
| 2024-11-18 | 26.80 | $16.64 | 23323 |
| 2024-11-15 | 27.68 | $16.60 | 16400 |
| 2024-11-14 | 28.62 | $16.85 | 19344 |
| 2024-11-13 | 29.18 | $16.95 | 21328 |
| 2024-11-12 | 29.44 | $17.04 | 20517 |
| 2024-11-11 | 29.34 | $17.02 | 21015 |
| 2024-11-08 | 29.25 | $16.99 | 19800 |
| 2024-11-07 | 29.34 | $16.90 | 22100 |
| 2024-11-06 | 29.43 | $16.90 | 62507 |
| 2024-11-05 | 29.56 | $16.25 | 21500 |
| 2024-11-04 | 30.51 | $16.15 | 29846 |
| 2024-11-01 | 31.79 | $16.29 | 24400 |
| 2024-10-31 | 32.75 | $16.70 | 12400 |
| 2024-10-30 | 32.93 | $16.80 | 3247 |
| 2024-10-29 | 32.52 | $16.86 | 23837 |
| 2024-10-28 | 31.94 | $16.78 | 18623 |
| 2024-10-25 | 31.59 | $16.50 | 15800 |
| 2024-10-24 | 31.30 | $16.63 | 8414 |
| 2024-10-23 | 31.11 | $16.49 | 20200 |
| 2024-10-22 | 30.63 | $16.51 | 23775 |
| 2024-10-21 | 30.30 | $16.41 | 7746 |
| 2024-10-18 | 30.07 | $16.70 | 19100 |
| 2024-10-17 | 29.28 | $16.68 | 64300 |
| 2024-10-16 | 28.61 | $16.69 | 33837 |
| 2024-10-15 | 27.24 | $16.75 | 4134 |
| 2024-10-14 | 25.97 | $16.53 | 17535 |
| 2024-10-11 | 24.64 | $16.34 | 34300 |
| 2024-10-10 | 23.67 | $15.85 | 9700 |
| 2024-10-09 | 23.79 | $15.83 | 10300 |
| 2024-10-08 | 23.93 | $15.84 | 21500 |
| 2024-10-07 | 24.04 | $15.77 | 11900 |
| 2024-10-04 | 24.33 | $15.77 | 2600 |
| 2024-10-03 | 24.33 | $15.64 | 9000 |
| 2024-10-02 | 24.33 | $15.80 | 4720 |
| 2024-10-01 | 24.33 | $15.80 | 1300 |
| 2024-09-30 | 23.91 | $15.79 | 7107 |
| 2024-09-27 | 23.46 | $15.79 | 22800 |
| 2024-09-26 | 23.10 | $15.64 | 7041 |
| 2024-09-25 | 22.79 | $15.64 | 3209 |
| 2024-09-24 | 22.41 | $15.65 | 5303 |
| 2024-09-23 | 21.78 | $15.78 | 2500 |
| 2024-09-20 | 21.12 | $15.85 | 36022 |
| 2024-09-19 | 20.42 | $15.78 | 6000 |
| 2024-09-18 | 19.68 | $15.61 | 5900 |
| 2024-09-17 | 18.95 | $15.61 | 32200 |
| 2024-09-16 | 18.19 | $15.41 | 12507 |
| 2024-09-13 | 17.89 | $15.50 | 8113 |
| 2024-09-12 | 17.57 | $14.94 | 2623 |
| 2024-09-11 | 18.06 | $14.99 | 7705 |
| 2024-09-10 | 18.59 | $14.99 | 7723 |
| 2024-09-09 | 19.13 | $14.99 | 16914 |
| 2024-09-06 | 19.26 | $15.05 | 11100 |
| 2024-09-05 | 19.08 | $15.09 | 9000 |
| 2024-09-04 | 18.96 | $14.99 | 42000 |
| 2024-09-03 | 19.10 | $14.99 | 64204 |
| 2024-08-30 | 19.24 | $15.00 | 25429 |
| 2024-08-29 | 19.29 | $14.90 | 2600 |
| 2024-08-28 | 19.63 | $14.83 | 6126 |
| 2024-08-27 | 20.09 | $14.84 | 3414 |
| 2024-08-26 | 20.57 | $14.85 | 19749 |
| 2024-08-23 | 21.03 | $14.80 | 13932 |
| 2024-08-22 | 21.52 | $13.99 | 4700 |
| 2024-08-21 | 21.85 | $14.00 | 6428 |
| 2024-08-20 | 22.20 | $13.97 | 5748 |
| 2024-08-19 | 22.57 | $14.00 | 6809 |
| 2024-08-16 | 22.96 | $13.94 | 3733 |
| 2024-08-15 | 23.28 | $13.76 | 4700 |
| 2024-08-14 | 23.42 | $13.25 | 5336 |
| 2024-08-13 | 22.73 | $13.34 | 4139 |
| 2024-08-12 | 22.00 | $12.74 | 26600 |
| 2024-08-09 | 21.08 | $13.04 | 25145 |
| 2024-08-08 | 20.37 | $13.65 | 3134 |
| 2024-08-07 | 20.33 | $13.67 | 3617 |
| 2024-08-06 | 20.37 | $13.78 | 1700 |
| 2024-08-05 | 20.47 | $13.69 | 5700 |
| 2024-08-02 | 20.59 | $13.90 | 8030 |
| 2024-08-01 | 21.62 | $14.06 | 11830 |
| 2024-07-31 | 22.71 | $14.57 | 3300 |
| 2024-07-30 | 22.18 | $14.57 | 20900 |
| 2024-07-29 | 21.62 | $14.82 | 14626 |
| 2024-07-26 | 20.49 | $15.00 | 6532 |
| 2024-07-25 | 19.30 | $14.64 | 7017 |
| 2024-07-24 | 18.35 | $14.20 | 13500 |
| 2024-07-23 | 17.70 | $14.15 | 25100 |
| 2024-07-22 | 17.01 | $14.33 | 2500 |
| 2024-07-19 | 15.56 | $14.29 | 5848 |
| 2024-07-18 | 14.03 | $14.28 | 6500 |
| 2024-07-17 | 12.43 | $14.24 | 25900 |
| 2024-07-16 | 10.78 | $14.18 | 11749 |
| 2024-07-15 | 9.39 | $13.85 | 17800 |
| 2024-07-12 | 8.17 | $13.65 | 8000 |
| 2024-07-11 | 7.33 | $13.35 | 24900 |
| 2024-07-10 | 6.67 | $12.95 | 11014 |
| 2024-07-09 | 7.01 | $12.90 | 5900 |
| 2024-07-08 | 7.16 | $12.85 | 3322 |
| 2024-07-05 | 7.51 | $12.90 | 2008 |
| 2024-07-03 | 7.69 | $12.95 | 4605 |
| 2024-07-02 | 7.79 | $13.00 | 13518 |
| 2024-07-01 | 7.90 | $13.09 | 1719 |
| 2024-06-28 | 7.67 | $13.27 | 6124 |
| 2024-06-27 | 7.34 | $13.14 | 2700 |
| 2024-06-26 | 7.48 | $12.83 | 2500 |
| 2024-06-25 | 7.73 | $12.99 | 15147 |
| 2024-06-24 | 8.00 | $13.07 | 4510 |
| 2024-06-21 | 8.29 | $13.00 | 5200 |
| 2024-06-20 | 8.65 | $13.12 | 4034 |
| 2024-06-18 | 9.02 | $12.90 | 8724 |
| 2024-06-17 | 9.38 | $13.06 | 6648 |
| 2024-06-14 | 9.46 | $13.07 | 2913 |
| 2024-06-13 | 9.63 | $13.07 | 4113 |
| 2024-06-12 | 9.74 | $13.15 | 4808 |
| 2024-06-11 | 9.82 | $12.91 | 18400 |
| 2024-06-10 | 10.00 | $13.02 | 2300 |
| 2024-06-07 | 10.04 | $13.06 | 5700 |
| 2024-06-06 | 10.13 | $13.13 | 3400 |
| 2024-06-05 | 10.42 | $13.10 | 8700 |
| 2024-06-04 | 10.47 | $13.15 | 7800 |
| 2024-06-03 | 10.67 | $13.20 | 2000 |
| 2024-05-31 | 10.38 | $13.25 | 5900 |
| 2024-05-30 | 9.92 | $13.25 | 3636 |
| 2024-05-29 | 9.49 | $13.22 | 3220 |
| 2024-05-28 | 9.51 | $13.25 | 13100 |
| 2024-05-24 | 9.22 | $13.17 | 10000 |
| 2024-05-23 | 8.94 | $13.13 | 5500 |
| 2024-05-22 | 9.18 | $13.09 | 7100 |
| 2024-05-21 | 9.25 | $13.08 | 2229 |
| 2024-05-20 | 9.30 | $12.88 | 22518 |
| 2024-05-17 | 9.35 | $13.21 | 5240 |
| 2024-05-16 | 9.19 | $13.09 | 4206 |
| 2024-05-15 | 9.25 | $13.12 | 8400 |
| 2024-05-14 | 9.11 | $13.10 | 1345 |
| 2024-05-13 | 9.35 | $13.00 | 6000 |
| 2024-05-10 | 9.61 | $13.18 | 1805 |
| 2024-05-09 | 9.35 | $13.05 | 2315 |
| 2024-05-08 | 9.08 | $12.99 | 8424 |
| 2024-05-07 | 9.02 | $12.99 | 6700 |
| 2024-05-06 | 8.62 | $13.00 | 11900 |
| 2024-05-03 | 8.26 | $12.97 | 12100 |
| 2024-05-02 | 7.87 | $12.94 | 7923 |
| 2024-05-01 | 8.07 | $12.88 | 1400 |
| 2024-04-30 | 8.42 | $12.80 | 2000 |
| 2024-04-29 | 8.47 | $12.75 | 5908 |
| 2024-04-26 | 8.58 | $12.78 | 17100 |
| 2024-04-25 | 8.70 | $12.86 | 600 |
| 2024-04-24 | 8.82 | $12.86 | 3500 |
| 2024-04-23 | 8.94 | $12.70 | 12400 |
| 2024-04-22 | 9.40 | $12.55 | 8719 |
| 2024-04-19 | 9.74 | $12.49 | 10900 |
| 2024-04-18 | 9.86 | $12.39 | 4100 |
| 2024-04-17 | 9.36 | $12.40 | 8507 |
| 2024-04-16 | 8.83 | $12.46 | 5724 |
| 2024-04-15 | 8.48 | $12.47 | 3800 |
| 2024-04-12 | 8.20 | $12.41 | 10600 |
| 2024-04-11 | 7.91 | $12.62 | 2919 |
| 2024-04-10 | 7.99 | $12.68 | 6328 |
| 2024-04-09 | 8.22 | $12.93 | 4991 |
| 2024-04-08 | 8.35 | $12.73 | 4900 |
| 2024-04-05 | 8.70 | $12.65 | 8500 |
| 2024-04-04 | 8.74 | $12.64 | 13400 |
| 2024-04-03 | 8.81 | $12.67 | 5500 |
| 2024-04-02 | 9.13 | $12.70 | 22212 |
| 2024-04-01 | 9.33 | $12.78 | 6233 |
| 2024-03-28 | 9.59 | $12.84 | 5900 |
| 2024-03-27 | 9.93 | $12.80 | 12400 |
| 2024-03-26 | 10.29 | $12.72 | 11800 |
| 2024-03-25 | 10.46 | $12.89 | 7100 |
| 2024-03-22 | 11.00 | $12.91 | 2341 |
| 2024-03-21 | 11.43 | $12.90 | 6842 |
| 2024-03-20 | 11.96 | $12.85 | 9000 |
| 2024-03-19 | 12.42 | $12.65 | 9031 |
| 2024-03-18 | 12.99 | $12.82 | 7804 |
| 2024-03-15 | 13.43 | $12.82 | 18300 |
| 2024-03-14 | 13.90 | $12.73 | 9147 |
| 2024-03-13 | 14.51 | $12.95 | 14642 |
| 2024-03-12 | 14.78 | $12.81 | 6122 |
| 2024-03-11 | 15.20 | $13.00 | 2702 |
| 2024-03-08 | 15.46 | $13.00 | 10816 |
| 2024-03-07 | 15.73 | $13.18 | 5743 |
| 2024-03-06 | 16.30 | $12.99 | 15136 |
| 2024-03-05 | 16.90 | $13.25 | 16100 |
| 2024-03-04 | 17.30 | $12.99 | 15000 |
| 2024-03-01 | 18.18 | $12.92 | 11846 |
| 2024-02-29 | 19.11 | $13.21 | 8000 |
| 2024-02-28 | 20.06 | $13.00 | 6445 |
| 2024-02-27 | 20.85 | $12.98 | 4812 |
| 2024-02-26 | 21.68 | $13.02 | 6300 |
| 2024-02-23 | 22.57 | $13.10 | 9133 |
| 2024-02-22 | 23.63 | $13.20 | 3315 |
| 2024-02-21 | 24.71 | $13.11 | 7800 |
| 2024-02-20 | 25.82 | $13.20 | 16041 |
| 2024-02-16 | 27.08 | $13.20 | 5600 |
| 2024-02-15 | 28.09 | $13.11 | 14101 |
| 2024-02-14 | 29.14 | $13.00 | 21818 |
| 2024-02-13 | 30.31 | $13.09 | 7635 |
| 2024-02-12 | 31.65 | $13.27 | 13000 |
| 2024-02-09 | 33.06 | $13.07 | 9800 |
| 2024-02-08 | 34.13 | $12.80 | 7500 |
| 2024-02-07 | 34.99 | $12.96 | 13315 |
| 2024-02-06 | 35.94 | $12.99 | 22800 |
| 2024-02-05 | 37.11 | $13.50 | 9000 |
| 2024-02-02 | 38.38 | $13.67 | 10103 |
| 2024-02-01 | 40.18 | $14.24 | 10600 |
| 2024-01-31 | 42.10 | $14.51 | 10135 |
| 2024-01-30 | 43.81 | $14.80 | 7433 |
| 2024-01-29 | 44.81 | $14.90 | 13100 |
| 2024-01-26 | 45.80 | $15.42 | 14220 |
| 2024-01-25 | 46.13 | $15.25 | 7002 |
| 2024-01-24 | 46.61 | $15.14 | 4636 |
| 2024-01-23 | 46.95 | $14.95 | 7834 |
| 2024-01-22 | 47.30 | $15.72 | 8800 |
| 2024-01-19 | 47.16 | $15.52 | 5811 |
| 2024-01-18 | 47.11 | $15.67 | 7000 |
| 2024-01-17 | 47.11 | $14.86 | 11100 |
| 2024-01-16 | 47.55 | $14.58 | 6808 |
| 2024-01-12 | 48.16 | $14.72 | 5900 |
| 2024-01-11 | 48.79 | $14.44 | 9431 |
| 2024-01-10 | 49.59 | $14.61 | 6900 |
| 2024-01-09 | 50.04 | $14.71 | 14801 |
| 2024-01-08 | 50.37 | $15.39 | 20602 |
| 2024-01-05 | 49.68 | $15.60 | 5849 |
| 2024-01-04 | 48.77 | $15.60 | 11600 |
| 2024-01-03 | 47.83 | $15.85 | 38300 |
| 2024-01-02 | 45.92 | $16.10 | 15945 |
| 2023-12-29 | 44.29 | $15.79 | 20441 |
| 2023-12-28 | 42.69 | $15.13 | 11400 |
| 2023-12-27 | 41.38 | $14.86 | 6907 |
| 2023-12-26 | 40.14 | $14.89 | 9223 |
| 2023-12-22 | 38.82 | $14.85 | 6143 |
| 2023-12-21 | 37.44 | $14.85 | 10500 |
| 2023-12-20 | 35.71 | $14.95 | 4400 |
| 2023-12-19 | 33.90 | $14.82 | 3712 |
| 2023-12-18 | 31.99 | $14.60 | 12100 |
| 2023-12-15 | 30.01 | $14.07 | 11616 |
| 2023-12-14 | 28.29 | $14.06 | 22837 |
| 2023-12-13 | 26.65 | $13.65 | 49220 |
| 2023-12-12 | 24.96 | $13.65 | 8544 |
| 2023-12-11 | 23.43 | $13.67 | 14100 |
| 2023-12-08 | 21.65 | $13.78 | 5429 |
| 2023-12-07 | 19.94 | $13.43 | 12416 |
| 2023-12-06 | 18.35 | $13.06 | 54500 |
| 2023-12-05 | 17.16 | $13.00 | 51924 |
| 2023-12-04 | 16.03 | $13.00 | 3200 |
| 2023-12-01 | 14.91 | $12.75 | 8449 |
| 2023-11-30 | 14.06 | $12.41 | 10352 |
| 2023-11-29 | 13.74 | $12.13 | 16100 |
| 2023-11-28 | 13.88 | $11.95 | 8500 |
| 2023-11-27 | 14.56 | $11.98 | 5535 |
| 2023-11-24 | 15.27 | $11.90 | 2100 |
| 2023-11-22 | 15.78 | $11.90 | 4706 |
| 2023-11-21 | 16.32 | $11.92 | 11900 |
| 2023-11-20 | 17.16 | $11.99 | 6337 |
| 2023-11-17 | 18.03 | $12.02 | 11222 |
| 2023-11-16 | 18.91 | $11.99 | 6803 |
| 2023-11-15 | 19.09 | $11.98 | 6947 |
| 2023-11-14 | 19.68 | $11.98 | 19338 |
| 2023-11-13 | 20.24 | $11.54 | 9336 |
| 2023-11-10 | 19.41 | $11.54 | 8200 |
| 2023-11-09 | 19.01 | $11.66 | 600 |
| 2023-11-08 | 18.68 | $11.80 | 3413 |
| 2023-11-07 | 18.89 | $11.82 | 3612 |
| 2023-11-06 | 19.11 | $11.83 | 6538 |
| 2023-11-03 | 20.08 | $11.76 | 6000 |
| 2023-11-02 | 21.00 | $11.67 | 9007 |
| 2023-11-01 | 22.07 | $11.75 | 8300 |
| 2023-10-31 | 23.20 | $11.74 | 1100 |
| 2023-10-30 | 23.67 | $11.69 | 5700 |
| 2023-10-27 | 24.18 | $11.70 | 3949 |
| 2023-10-26 | 24.32 | $11.80 | 500 |
| 2023-10-25 | 24.47 | $11.64 | 3000 |
| 2023-10-24 | 24.44 | $11.60 | 13900 |
| 2023-10-23 | 24.22 | $11.60 | 600 |
| 2023-10-20 | 24.40 | $11.61 | 2800 |
| 2023-10-19 | 24.59 | $11.70 | 10646 |
| 2023-10-18 | 24.79 | $11.70 | 4100 |
| 2023-10-17 | 24.83 | $11.83 | 7500 |
| 2023-10-16 | 25.21 | $11.70 | 4600 |
| 2023-10-13 | 25.57 | $11.64 | 1600 |
| 2023-10-12 | 25.58 | $11.66 | 4400 |
| 2023-10-11 | 25.81 | $11.62 | 1900 |
| 2023-10-10 | 26.01 | $11.64 | 23900 |
| 2023-10-09 | 26.23 | $11.76 | 2713 |
| 2023-10-06 | 26.59 | $11.68 | 5445 |
| 2023-10-05 | 26.97 | $11.71 | 3800 |
| 2023-10-04 | 27.63 | $11.78 | 4234 |
| 2023-10-03 | 28.39 | $11.83 | 3543 |
| 2023-10-02 | 27.86 | $11.84 | 4700 |
| 2023-09-29 | 27.47 | $11.90 | 1220 |
| 2023-09-28 | 27.32 | $11.86 | 1900 |
| 2023-09-27 | 27.17 | $11.81 | 3016 |
| 2023-09-26 | 26.44 | $11.94 | 8400 |
| 2023-09-25 | 25.68 | $11.94 | 24100 |
| 2023-09-22 | 24.88 | $12.04 | 4500 |
| 2023-09-21 | 24.39 | $12.16 | 5000 |
| 2023-09-20 | 23.80 | $11.91 | 1900 |
| 2023-09-19 | 22.78 | $12.10 | 6429 |
| 2023-09-18 | 21.71 | $12.13 | 3100 |
| 2023-09-15 | 20.77 | $12.19 | 4200 |
| 2023-09-14 | 19.88 | $12.20 | 5128 |
| 2023-09-13 | 18.96 | $12.19 | 8000 |
| 2023-09-12 | 18.01 | $12.20 | 8500 |
| 2023-09-11 | 17.10 | $12.25 | 1700 |
| 2023-09-08 | 16.37 | $12.34 | 1048 |
| 2023-09-07 | 15.37 | $12.33 | 6900 |
| 2023-09-06 | 14.31 | $12.30 | 7325 |
| 2023-09-05 | 13.20 | $12.51 | 2712 |
| 2023-09-01 | 12.50 | $12.62 | 5500 |
| 2023-08-31 | 11.91 | $12.64 | 5500 |
| 2023-08-30 | 11.30 | $12.72 | 1111 |
| 2023-08-29 | 11.10 | $12.74 | 3023 |
| 2023-08-28 | 10.88 | $12.69 | 8700 |
| 2023-08-25 | 10.78 | $12.80 | 500 |
| 2023-08-24 | 11.00 | $12.80 | 811 |
| 2023-08-23 | 11.23 | $12.84 | 6800 |
| 2023-08-22 | 11.44 | $12.86 | 1914 |
| 2023-08-21 | 11.86 | $12.94 | 3700 |
| 2023-08-18 | 12.38 | $13.05 | 9013 |
| 2023-08-17 | 12.94 | $12.88 | 533 |
| 2023-08-16 | 13.11 | $12.56 | 3400 |
| 2023-08-15 | 13.28 | $12.79 | 3400 |
| 2023-08-14 | 13.91 | $12.80 | 3716 |
| 2023-08-11 | 14.64 | $12.95 | 6600 |
| 2023-08-10 | 14.70 | $12.83 | 2600 |
| 2023-08-09 | 15.09 | $12.90 | 16742 |
| 2023-08-08 | 15.72 | $13.02 | 8045 |
| 2023-08-07 | 16.54 | $13.20 | 7318 |
| 2023-08-04 | 17.24 | $13.33 | 1228 |
| 2023-08-03 | 17.56 | $13.29 | 18447 |
| 2023-08-02 | 17.91 | $13.48 | 2300 |
| 2023-08-01 | 18.29 | $13.22 | 8200 |
| 2023-07-31 | 18.86 | $13.18 | 2102 |
| 2023-07-28 | 19.24 | $13.34 | 3100 |
| 2023-07-27 | 19.52 | $13.25 | 13217 |
| 2023-07-26 | 19.82 | $13.55 | 6300 |
| 2023-07-25 | 19.86 | $13.76 | 7800 |
| 2023-07-24 | 19.90 | $14.03 | 1828 |
| 2023-07-21 | 19.37 | $13.90 | 4500 |
| 2023-07-20 | 18.82 | $14.14 | 4100 |
| 2023-07-19 | 18.06 | $14.49 | 11604 |
| 2023-07-18 | 17.26 | $13.85 | 5100 |
| 2023-07-17 | 16.98 | $13.20 | 72647 |
| 2023-07-14 | 17.30 | $13.19 | 6727 |
| 2023-07-13 | 17.57 | $13.20 | 1009 |
| 2023-07-12 | 17.66 | $13.20 | 18915 |
| 2023-07-11 | 17.76 | $12.92 | 10700 |
| 2023-07-10 | 18.15 | $12.90 | 13525 |
| 2023-07-07 | 18.48 | $12.89 | 18100 |
| 2023-07-06 | 18.95 | $12.92 | 12400 |
| 2023-07-05 | 19.68 | $13.00 | 38521 |
| 2023-07-03 | 19.89 | $13.29 | 14000 |
| 2023-06-30 | 20.45 | $13.23 | 2900 |
| 2023-06-29 | 20.62 | $13.07 | 1836 |
| 2023-06-28 | 20.61 | $12.93 | 6122 |
| 2023-06-27 | 20.60 | $13.04 | 12600 |
| 2023-06-26 | 20.58 | $12.77 | 1436 |
| 2023-06-23 | 20.28 | $13.07 | 19811 |
| 2023-06-22 | 19.92 | $13.30 | 1708 |
| 2023-06-21 | 19.82 | $13.27 | 16544 |
| 2023-06-20 | 19.52 | $13.53 | 7307 |
| 2023-06-16 | 18.91 | $14.25 | 18100 |
| 2023-06-15 | 18.27 | $13.31 | 2200 |
| 2023-06-14 | 18.66 | $13.17 | 5501 |
| 2023-06-13 | 19.14 | $13.02 | 7000 |
| 2023-06-12 | 19.65 | $13.23 | 7707 |
| 2023-06-09 | 20.03 | $13.22 | 2948 |
| 2023-06-08 | 20.32 | $13.98 | 8145 |
| 2023-06-07 | 20.62 | $13.27 | 12000 |
| 2023-06-06 | 21.68 | $13.18 | 3815 |
| 2023-06-05 | 22.77 | $13.15 | 3700 |
| 2023-06-02 | 23.92 | $13.18 | 6400 |
| 2023-06-01 | 25.02 | $12.74 | 9800 |
| 2023-05-31 | 26.14 | $12.52 | 12200 |
| 2023-05-30 | 27.32 | $12.29 | 4715 |
| 2023-05-26 | 27.82 | $12.14 | 6238 |
| 2023-05-25 | 28.35 | $12.30 | 21727 |
| 2023-05-24 | 28.91 | $13.10 | 17007 |
| 2023-05-23 | 30.08 | $13.19 | 21400 |
| 2023-05-22 | 31.32 | $13.02 | 18200 |
| 2023-05-19 | 32.79 | $13.60 | 10801 |
| 2023-05-18 | 34.43 | $12.80 | 9515 |
| 2023-05-17 | 35.75 | $12.39 | 4400 |
| 2023-05-16 | 36.09 | $11.92 | 7032 |
| 2023-05-15 | 36.10 | $12.00 | 2300 |
| 2023-05-12 | 35.79 | $11.78 | 2140 |
| 2023-05-11 | 35.08 | $11.81 | 4533 |
| 2023-05-10 | 34.34 | $11.87 | 12420 |
| 2023-05-09 | 33.60 | $11.91 | 22105 |
| 2023-05-08 | 32.82 | $12.17 | 19143 |
| 2023-05-05 | 32.22 | $12.42 | 7000 |
| 2023-05-04 | 31.25 | $12.05 | 8610 |
| 2023-05-03 | 30.32 | $12.50 | 6500 |
| 2023-05-02 | 29.61 | $12.75 | 12200 |
| 2023-05-01 | 29.02 | $13.60 | 31304 |
| 2023-04-28 | 29.01 | $14.32 | 11906 |
| 2023-04-27 | 29.38 | $14.15 | 2706 |
| 2023-04-26 | 29.59 | $14.00 | 23305 |
| 2023-04-25 | 29.81 | $13.94 | 1400 |
| 2023-04-24 | 29.09 | $13.72 | 4700 |
| 2023-04-21 | 28.34 | $13.64 | 5900 |
| 2023-04-20 | 27.55 | $13.97 | 1500 |
| 2023-04-19 | 27.00 | $13.80 | 2446 |
| 2023-04-18 | 26.16 | $13.75 | 1200 |
| 2023-04-17 | 25.43 | $13.93 | 1000 |
| 2023-04-14 | 24.65 | $13.75 | 5900 |
| 2023-04-13 | 23.90 | $14.00 | 8209 |
| 2023-04-12 | 23.07 | $14.00 | 26439 |
| 2023-04-11 | 22.16 | $13.57 | 4012 |
| 2023-04-10 | 21.25 | $13.86 | 500 |
| 2023-04-06 | 20.47 | $14.03 | 2540 |
| 2023-04-05 | 19.70 | $14.05 | 7825 |
| 2023-04-04 | 18.90 | $13.85 | 5400 |
| 2023-04-03 | 18.35 | $13.91 | 7000 |
| 2023-03-31 | 17.81 | $14.11 | 8100 |
| 2023-03-30 | 17.18 | $14.35 | 25700 |
| 2023-03-29 | 16.52 | $13.99 | 22306 |
| 2023-03-28 | 15.83 | $14.62 | 7400 |
| 2023-03-27 | 15.60 | $14.81 | 25521 |
| 2023-03-24 | 15.54 | $15.44 | 2736 |
| 2023-03-23 | 15.83 | $15.36 | 2730 |
| 2023-03-22 | 15.86 | $15.37 | 10500 |
| 2023-03-21 | 15.79 | $15.30 | 18600 |
| 2023-03-20 | 15.93 | $15.14 | 5045 |
| 2023-03-17 | 15.59 | $14.70 | 14608 |
| 2023-03-16 | 14.42 | $14.05 | 29610 |
| 2023-03-15 | 12.83 | $13.69 | 24438 |
| 2023-03-14 | 11.18 | $14.30 | 24600 |
| 2023-03-13 | 9.70 | $15.86 | 23041 |
| 2023-03-10 | 9.37 | $17.13 | 7606 |
| 2023-03-09 | 9.47 | $17.08 | 1800 |
| 2023-03-08 | 9.24 | $17.02 | 1329 |
| 2023-03-07 | 9.60 | $17.07 | 5200 |
| 2023-03-06 | 9.89 | $17.30 | 7200 |
| 2023-03-03 | 10.33 | $17.42 | 2743 |
| 2023-03-02 | 10.16 | $17.50 | 3329 |
| 2023-03-01 | 9.98 | $17.51 | 5110 |
| 2023-02-28 | 10.02 | $17.09 | 4332 |
| 2023-02-27 | 10.42 | $17.03 | 2300 |
| 2023-02-24 | 10.83 | $17.08 | 3500 |
| 2023-02-23 | 11.25 | $17.11 | 14012 |
| 2023-02-22 | 11.42 | $17.05 | 1800 |
| 2023-02-21 | 11.66 | $17.30 | 400 |
| 2023-02-17 | 12.24 | $17.30 | 11700 |
| 2023-02-16 | 12.85 | $17.10 | 2516 |
| 2023-02-15 | 13.50 | $17.24 | 7245 |
| 2023-02-14 | 13.93 | $17.29 | 7311 |
| 2023-02-13 | 14.39 | $17.55 | 5800 |
| 2023-02-10 | 14.48 | $18.07 | 14900 |
| 2023-02-09 | 14.58 | $17.60 | 2500 |
| 2023-02-08 | 13.98 | $17.84 | 1400 |
| 2023-02-07 | 13.06 | $18.20 | 11900 |
| 2023-02-06 | 12.23 | $17.74 | 7200 |
| 2023-02-03 | 11.35 | $17.58 | 2548 |
| 2023-02-02 | 11.16 | $16.96 | 29800 |
| 2023-02-01 | 11.28 | $16.60 | 8722 |
| 2023-01-31 | 11.65 | $16.73 | 1628 |
| 2023-01-30 | 12.08 | $17.10 | 5034 |
| 2023-01-27 | 12.67 | $16.95 | 250 |
| 2023-01-26 | 13.17 | $16.95 | 3342 |
| 2023-01-25 | 13.71 | $17.02 | 3500 |
| 2023-01-24 | 14.30 | $17.08 | 26610 |
| 2023-01-23 | 14.88 | $16.38 | 2200 |
| 2023-01-20 | 14.49 | $16.40 | 1500 |
| 2023-01-19 | 14.20 | $16.43 | 2100 |
| 2023-01-18 | 13.88 | $16.41 | 9100 |
| 2023-01-17 | 13.91 | $16.61 | 17516 |
| 2023-01-13 | 13.94 | $16.85 | 6630 |
| 2023-01-12 | 14.44 | $17.23 | 8700 |
| 2023-01-11 | 14.98 | $16.79 | 52500 |
| 2023-01-10 | 15.61 | $17.00 | 4409 |
| 2023-01-09 | 16.25 | $16.61 | 1900 |
| 2023-01-06 | 16.81 | $16.60 | 6540 |
| 2023-01-05 | 17.34 | $16.42 | 3700 |
| 2023-01-04 | 17.96 | $16.32 | 2900 |
| 2023-01-03 | 18.80 | $16.52 | 5526 |
| 2022-12-30 | 19.43 | $16.16 | 31000 |
| 2022-12-29 | 19.82 | $16.25 | 4800 |
| 2022-12-28 | 20.24 | $16.00 | 9327 |
| 2022-12-27 | 20.13 | $16.15 | 5816 |
| 2022-12-23 | 20.10 | $16.17 | 3245 |
| 2022-12-22 | 20.15 | $16.40 | 6700 |
| 2022-12-21 | 20.48 | $16.47 | 31025 |
| 2022-12-20 | 20.83 | $16.48 | 12800 |
| 2022-12-19 | 20.25 | $16.57 | 6000 |
| 2022-12-16 | 19.64 | $16.73 | 5509 |
| 2022-12-15 | 18.16 | $16.31 | 14000 |
| 2022-12-14 | 16.83 | $16.88 | 26236 |
| 2022-12-13 | 15.96 | $16.90 | 15400 |
| 2022-12-12 | 15.06 | $17.11 | 12106 |
| 2022-12-09 | 14.15 | $17.22 | 2000 |
| 2022-12-08 | 13.49 | $17.60 | 2000 |
| 2022-12-07 | 13.19 | $17.64 | 5219 |
| 2022-12-06 | 12.88 | $17.48 | 24000 |
| 2022-12-05 | 12.52 | $17.35 | 10416 |
| 2022-12-02 | 11.50 | $17.64 | 13921 |
| 2022-12-01 | 10.62 | $17.84 | 6714 |
| 2022-11-30 | 10.17 | $17.80 | 13430 |
| 2022-11-29 | 9.56 | $18.14 | 2400 |
| 2022-11-28 | 9.40 | $18.23 | 32047 |
| 2022-11-25 | 9.22 | $18.62 | 540 |
| 2022-11-23 | 9.55 | $18.84 | 4605 |
| 2022-11-22 | 9.89 | $18.46 | 1329 |
| 2022-11-21 | 10.41 | $18.65 | 5400 |
| 2022-11-18 | 10.95 | $18.90 | 4738 |
| 2022-11-17 | 11.19 | $18.55 | 3100 |
| 2022-11-16 | 11.57 | $18.88 | 3000 |
| 2022-11-15 | 11.92 | $18.88 | 4700 |
| 2022-11-14 | 12.37 | $18.80 | 900 |
| 2022-11-11 | 12.69 | $18.60 | 1507 |
| 2022-11-10 | 12.63 | $18.63 | 600 |
| 2022-11-09 | 12.66 | $18.32 | 2500 |
| 2022-11-08 | 12.68 | $18.55 | 23000 |
| 2022-11-07 | 12.38 | $18.41 | 3800 |
| 2022-11-04 | 11.81 | $18.73 | 11116 |
| 2022-11-03 | 11.21 | $18.68 | 3300 |
| 2022-11-02 | 11.42 | $18.77 | 4239 |
| 2022-11-01 | 11.63 | $18.70 | 41600 |
| 2022-10-31 | 11.86 | $18.64 | 4700 |
| 2022-10-28 | 11.50 | $19.09 | 4800 |
| 2022-10-27 | 11.27 | $18.94 | 3600 |
| 2022-10-26 | 10.84 | $19.36 | 1100 |
| 2022-10-25 | 11.40 | $19.23 | 3300 |
| 2022-10-24 | 12.00 | $19.53 | 1100 |
| 2022-10-21 | 12.46 | $19.15 | 4100 |
| 2022-10-20 | 12.95 | $19.31 | 4100 |
| 2022-10-19 | 13.47 | $19.30 | 1900 |
| 2022-10-18 | 13.26 | $19.61 | 2900 |
| 2022-10-17 | 12.96 | $19.34 | 3800 |
| 2022-10-14 | 12.75 | $19.05 | 2245 |
| 2022-10-13 | 13.37 | $18.70 | 4444 |
| 2022-10-12 | 13.84 | $18.67 | 9133 |
| 2022-10-11 | 14.08 | $18.60 | 1518 |
| 2022-10-10 | 14.67 | $18.60 | 1700 |
| 2022-10-07 | 15.28 | $18.64 | 2100 |
| 2022-10-06 | 15.72 | $18.60 | 8149 |
| 2022-10-05 | 16.19 | $18.71 | 3216 |
| 2022-10-04 | 15.74 | $18.83 | 1300 |
| 2022-10-03 | 15.55 | $18.75 | 27227 |
| 2022-09-30 | 15.34 | $19.00 | 8401 |
| 2022-09-29 | 15.84 | $19.30 | 3818 |
| 2022-09-28 | 16.54 | $18.50 | 10929 |
| 2022-09-27 | 16.84 | $18.57 | 5200 |
| 2022-09-26 | 16.04 | $18.69 | 4900 |
| 2022-09-23 | 15.42 | $18.76 | 3807 |
| 2022-09-22 | 14.91 | $18.87 | 13500 |
| 2022-09-21 | 14.59 | $19.25 | 5145 |
| 2022-09-20 | 15.11 | $19.46 | 4100 |
| 2022-09-19 | 15.52 | $19.55 | 2032 |
| 2022-09-16 | 15.81 | $19.74 | 67100 |
| 2022-09-15 | 16.10 | $19.40 | 4243 |
| 2022-09-14 | 15.59 | $19.00 | 11507 |
| 2022-09-13 | 14.62 | $18.99 | 27648 |
| 2022-09-12 | 13.60 | $19.28 | 11646 |
| 2022-09-09 | 12.87 | $19.38 | 2420 |
| 2022-09-08 | 11.76 | $19.35 | 5534 |
| 2022-09-07 | 11.26 | $19.26 | 4200 |
| 2022-09-06 | 10.73 | $19.26 | 8400 |
| 2022-09-02 | 10.31 | $19.38 | 3627 |
| 2022-09-01 | 10.04 | $19.20 | 7246 |
| 2022-08-31 | 9.57 | $19.30 | 5300 |
| 2022-08-30 | 9.34 | $19.30 | 24000 |
| 2022-08-29 | 9.09 | $19.39 | 3430 |
| 2022-08-26 | 8.88 | $19.45 | 3427 |
| 2022-08-25 | 8.73 | $19.44 | 2745 |
| 2022-08-24 | 8.76 | $19.32 | 3400 |
| 2022-08-23 | 8.79 | $19.44 | 3832 |
| 2022-08-22 | 8.58 | $19.42 | 4500 |
| 2022-08-19 | 8.32 | $19.40 | 4500 |
| 2022-08-18 | 8.27 | $19.50 | 1800 |
| 2022-08-17 | 8.08 | $19.30 | 2800 |
| 2022-08-16 | 7.34 | $19.46 | 1422 |
| 2022-08-15 | 6.56 | $19.47 | 422 |
| 2022-08-12 | 6.42 | $19.45 | 6230 |
| 2022-08-11 | 6.21 | $19.20 | 6900 |
| 2022-08-10 | 5.99 | $19.36 | 3744 |
| 2022-08-09 | 6.17 | $19.35 | 2600 |
| 2022-08-08 | 6.36 | $19.50 | 6200 |
| 2022-08-05 | 6.56 | $19.35 | 8922 |
| 2022-08-04 | 6.82 | $19.30 | 15426 |
| 2022-08-03 | 7.16 | $19.46 | 12900 |
| 2022-08-02 | 7.51 | $19.32 | 600 |
| 2022-08-01 | 7.44 | $19.26 | 38300 |
| 2022-07-29 | 7.36 | $19.34 | 6437 |
| 2022-07-28 | 7.57 | $19.28 | 7040 |
| 2022-07-27 | 7.80 | $19.20 | 33600 |
| 2022-07-26 | 7.84 | $19.49 | 5014 |
| 2022-07-25 | 7.87 | $19.60 | 4100 |
| 2022-07-22 | 7.87 | $19.51 | 3000 |
| 2022-07-21 | 7.71 | $19.48 | 7620 |
| 2022-07-20 | 7.54 | $19.47 | 26000 |
| 2022-07-19 | 7.51 | $19.27 | 9512 |
| 2022-07-18 | 7.47 | $19.50 | 3209 |
| 2022-07-15 | 7.44 | $19.14 | 4826 |
| 2022-07-14 | 7.80 | $19.11 | 4200 |
| 2022-07-13 | 8.18 | $19.40 | 17239 |
| 2022-07-12 | 8.17 | $19.50 | 7400 |
| 2022-07-11 | 8.51 | $19.57 | 4133 |
| 2022-07-08 | 8.86 | $19.64 | 4200 |
| 2022-07-07 | 8.87 | $19.65 | 3700 |
| 2022-07-06 | 8.82 | $19.62 | 5335 |
| 2022-07-05 | 8.97 | $19.56 | 8018 |
| 2022-07-01 | 9.29 | $19.62 | 11633 |
| 2022-06-30 | 9.30 | $19.91 | 11015 |
| 2022-06-29 | 9.32 | $19.60 | 5700 |
| 2022-06-28 | 9.75 | $19.60 | 4410 |
| 2022-06-27 | 10.25 | $19.59 | 1446 |
| 2022-06-24 | 10.56 | $19.66 | 3417 |
| 2022-06-23 | 10.38 | $19.73 | 3500 |
| 2022-06-22 | 10.28 | $19.60 | 14900 |
| 2022-06-21 | 10.33 | $19.71 | 13200 |
| 2022-06-17 | 10.36 | $19.66 | 16821 |
| 2022-06-16 | 10.67 | $19.60 | 7600 |
| 2022-06-15 | 11.09 | $19.22 | 12910 |
| 2022-06-14 | 11.53 | $18.90 | 5330 |
| 2022-06-13 | 11.99 | $18.90 | 5826 |
| 2022-06-10 | 12.47 | $19.12 | 7634 |
| 2022-06-09 | 12.63 | $19.40 | 4400 |
| 2022-06-08 | 13.27 | $19.65 | 2406 |
| 2022-06-07 | 13.71 | $19.80 | 6300 |
| 2022-06-06 | 14.09 | $19.97 | 6941 |
| 2022-06-03 | 14.50 | $19.72 | 1835 |
| 2022-06-02 | 15.08 | $19.76 | 3900 |
| 2022-06-01 | 15.69 | $19.66 | 1500 |
| 2022-05-31 | 16.14 | $19.93 | 1513 |
| 2022-05-27 | 16.49 | $19.70 | 3212 |
| 2022-05-26 | 16.87 | $19.62 | 7200 |
| 2022-05-25 | 17.26 | $19.80 | 1900 |
| 2022-05-24 | 17.86 | $19.71 | 5705 |
| 2022-05-23 | 18.57 | $19.36 | 2600 |
| 2022-05-20 | 19.43 | $19.45 | 4900 |
| 2022-05-19 | 20.43 | $19.63 | 5200 |
| 2022-05-18 | 21.28 | $19.58 | 13608 |
| 2022-05-17 | 22.40 | $19.16 | 4319 |
| 2022-05-16 | 23.22 | $19.13 | 10621 |
| 2022-05-13 | 24.09 | $19.51 | 12200 |
| 2022-05-12 | 25.15 | $19.92 | 4500 |
| 2022-05-11 | 26.27 | $20.43 | 1943 |
| 2022-05-10 | 26.60 | $20.51 | 4542 |
| 2022-05-09 | 26.94 | $19.78 | 2928 |
| 2022-05-06 | 27.95 | $19.99 | 15800 |
| 2022-05-05 | 28.92 | $19.32 | 25139 |
| 2022-05-04 | 29.49 | $19.87 | 44434 |
| 2022-05-03 | 30.44 | $19.72 | 17000 |
| 2022-05-02 | 30.47 | $19.90 | 4225 |
| 2022-04-29 | 30.93 | $20.30 | 3906 |
| 2022-04-28 | 31.81 | $20.35 | 8500 |
| 2022-04-27 | 32.92 | $20.77 | 1927 |
| 2022-04-26 | 31.59 | $20.81 | 5202 |
| 2022-04-25 | 30.26 | $21.40 | 9800 |
| 2022-04-22 | 29.20 | $21.65 | 2132 |
| 2022-04-21 | 28.67 | $21.96 | 1400 |
| 2022-04-20 | 28.43 | $21.76 | 3100 |
| 2022-04-19 | 27.85 | $21.80 | 5429 |
| 2022-04-18 | 27.16 | $21.72 | 3413 |
| 2022-04-14 | 26.63 | $21.55 | 3429 |
| 2022-04-13 | 25.66 | $21.62 | 4600 |
| 2022-04-12 | 24.64 | $21.75 | 2000 |
| 2022-04-11 | 23.78 | $21.65 | 9623 |
| 2022-04-08 | 22.87 | $22.11 | 13046 |
| 2022-04-07 | 22.72 | $22.10 | 4700 |
| 2022-04-06 | 22.55 | $22.21 | 4812 |
| 2022-04-05 | 22.57 | $22.29 | 4700 |
| 2022-04-04 | 22.55 | $22.17 | 5400 |
| 2022-04-01 | 22.55 | $22.21 | 5200 |
| 2022-03-31 | 22.65 | $22.33 | 6000 |
| 2022-03-30 | 22.76 | $22.26 | 12400 |
| 2022-03-29 | 22.87 | $22.33 | 6000 |
| 2022-03-28 | 22.57 | $22.19 | 7100 |
| 2022-03-25 | 22.25 | $22.39 | 1800 |
| 2022-03-24 | 22.44 | $22.39 | 3400 |
| 2022-03-23 | 22.45 | $22.20 | 1033 |
| 2022-03-22 | 22.00 | $22.42 | 1509 |
| 2022-03-21 | 21.53 | $22.31 | 8739 |
| 2022-03-18 | 21.03 | $22.35 | 7300 |
| 2022-03-17 | 20.84 | $22.34 | 2239 |
| 2022-03-16 | 20.72 | $22.30 | 14000 |
| 2022-03-15 | 20.60 | $22.35 | 51848 |
| 2022-03-14 | 20.29 | $22.05 | 6838 |
| 2022-03-11 | 19.70 | $22.18 | 3200 |
| 2022-03-10 | 19.16 | $22.24 | 6624 |
| 2022-03-09 | 18.39 | $22.00 | 4100 |
| 2022-03-08 | 17.44 | $22.15 | 4700 |
| 2022-03-07 | 16.35 | $22.00 | 13338 |
| 2022-03-04 | 15.44 | $22.10 | 1628 |
| 2022-03-03 | 14.59 | $22.37 | 2736 |
| 2022-03-02 | 14.01 | $22.31 | 1700 |
| 2022-03-01 | 13.20 | $22.08 | 11721 |
| 2022-02-28 | 12.23 | $22.10 | 4825 |
| 2022-02-25 | 11.61 | $22.15 | 93400 |
| 2022-02-24 | 10.90 | $22.45 | 16026 |
| 2022-02-23 | 10.37 | $22.29 | 27200 |
| 2022-02-22 | 10.12 | $22.27 | 13343 |
| 2022-02-18 | 9.85 | $22.19 | 7600 |
| 2022-02-17 | 9.79 | $22.29 | 103723 |
| 2022-02-16 | 9.73 | $22.70 | 9200 |
| 2022-02-15 | 10.08 | $22.57 | 55000 |
| 2022-02-14 | 10.29 | $22.27 | 5000 |
| 2022-02-11 | 10.51 | $22.50 | 53548 |
| 2022-02-10 | 11.06 | $22.75 | 2238 |
| 2022-02-09 | 11.40 | $22.85 | 22042 |
| 2022-02-08 | 11.73 | $22.78 | 73600 |
| 2022-02-07 | 12.30 | $22.50 | 16300 |
| 2022-02-04 | 12.91 | $22.85 | 5623 |
| 2022-02-03 | 13.18 | $23.10 | 11200 |
| 2022-02-02 | 13.24 | $22.76 | 3400 |
| 2022-02-01 | 13.93 | $22.40 | 16547 |
| 2022-01-31 | 14.66 | $22.80 | 11813 |
| 2022-01-28 | 15.38 | $22.77 | 4133 |
| 2022-01-27 | 15.97 | $22.66 | 4300 |
| 2022-01-26 | 16.60 | $22.85 | 5700 |
| 2022-01-25 | 17.24 | $22.82 | 15721 |
| 2022-01-24 | 18.10 | $23.30 | 10035 |
| 2022-01-21 | 18.91 | $23.47 | 3500 |
| 2022-01-20 | 19.28 | $23.65 | 10200 |
| 2022-01-19 | 19.08 | $23.74 | 4236 |
| 2022-01-18 | 19.03 | $23.50 | 6039 |
| 2022-01-14 | 19.22 | $23.58 | 8047 |
| 2022-01-13 | 19.42 | $24.01 | 21600 |
| 2022-01-12 | 18.23 | $24.00 | 7822 |
| 2022-01-11 | 17.62 | $23.85 | 17800 |
| 2022-01-10 | 17.07 | $23.75 | 23000 |
| 2022-01-07 | 16.59 | $23.00 | 19516 |
| 2022-01-06 | 16.92 | $23.09 | 11100 |
| 2022-01-05 | 17.27 | $23.00 | 25300 |
| 2022-01-04 | 17.32 | $22.99 | 16100 |
| 2022-01-03 | 17.99 | $22.87 | 4705 |
| 2021-12-31 | 18.70 | $22.98 | 4123 |
| 2021-12-30 | 19.52 | $23.06 | 4400 |
| 2021-12-29 | 20.13 | $22.90 | 12800 |
| 2021-12-28 | 21.05 | $22.60 | 4700 |
| 2021-12-27 | 21.98 | $22.74 | 2706 |
| 2021-12-23 | 22.20 | $22.87 | 7800 |
| 2021-12-22 | 22.49 | $22.41 | 4708 |
| 2021-12-21 | 23.29 | $22.26 | 9500 |
| 2021-12-20 | 24.12 | $22.25 | 7500 |
| 2021-12-17 | 25.32 | $22.54 | 26402 |
| 2021-12-16 | 26.53 | $22.49 | 16600 |
| 2021-12-15 | 26.76 | $22.77 | 2910 |
| 2021-12-14 | 26.43 | $22.50 | 7500 |
| 2021-12-13 | 26.08 | $22.52 | 7834 |
| 2021-12-10 | 25.34 | $22.70 | 4322 |
| 2021-12-09 | 24.83 | $22.50 | 3700 |
| 2021-12-08 | 24.30 | $22.31 | 1800 |
| 2021-12-07 | 24.03 | $22.70 | 5625 |
| 2021-12-06 | 23.50 | $22.40 | 9828 |
| 2021-12-03 | 23.41 | $22.20 | 2116 |
| 2021-12-02 | 23.31 | $22.22 | 2133 |
| 2021-12-01 | 23.68 | $22.26 | 4100 |
| 2021-11-30 | 24.07 | $22.00 | 4738 |
| 2021-11-29 | 24.95 | $21.83 | 8500 |
| 2021-11-26 | 25.88 | $22.21 | 6800 |
| 2021-11-24 | 27.01 | $22.47 | 4844 |
| 2021-11-23 | 28.17 | $22.30 | 17400 |
| 2021-11-22 | 29.04 | $22.44 | 4600 |
| 2021-11-19 | 30.06 | $22.31 | 13000 |
| 2021-11-18 | 31.12 | $22.92 | 7300 |
| 2021-11-17 | 31.05 | $22.96 | 5808 |
| 2021-11-16 | 31.31 | $22.90 | 6828 |
| 2021-11-15 | 31.30 | $22.66 | 3239 |
| 2021-11-12 | 31.35 | $22.89 | 4700 |
| 2021-11-11 | 31.53 | $22.65 | 1800 |
| 2021-11-10 | 32.13 | $22.58 | 3829 |
| 2021-11-09 | 32.76 | $22.55 | 2700 |
| 2021-11-08 | 33.42 | $22.95 | 3500 |
| 2021-11-05 | 33.11 | $22.95 | 4900 |
| 2021-11-04 | 32.77 | $22.50 | 5700 |
| 2021-11-03 | 32.66 | $22.80 | 11100 |
| 2021-11-02 | 32.55 | $22.56 | 16000 |
| 2021-11-01 | 32.86 | $22.56 | 5400 |
| 2021-10-29 | 32.80 | $22.50 | 4334 |
| 2021-10-28 | 32.73 | $22.55 | 7700 |
| 2021-10-27 | 31.92 | $22.29 | 6443 |
| 2021-10-26 | 31.06 | $22.90 | 15833 |
| 2021-10-25 | 30.16 | $22.25 | 9700 |
| 2021-10-22 | 30.37 | $22.25 | 4949 |
| 2021-10-21 | 30.59 | $22.25 | 2749 |
| 2021-10-20 | 30.81 | $22.26 | 14700 |
| 2021-10-19 | 31.02 | $22.39 | 2814 |
| 2021-10-18 | 31.24 | $22.40 | 4232 |
| 2021-10-15 | 31.36 | $22.50 | 19320 |
| 2021-10-14 | 31.18 | $22.40 | 5247 |
| 2021-10-13 | 31.22 | $22.26 | 11500 |
| 2021-10-12 | 31.27 | $22.39 | 10400 |
| 2021-10-11 | 31.20 | $22.44 | 4100 |
| 2021-10-08 | 31.19 | $22.35 | 742 |
| 2021-10-07 | 31.30 | $22.27 | 2700 |
| 2021-10-06 | 31.42 | $22.34 | 6300 |
| 2021-10-05 | 31.66 | $22.36 | 3800 |
| 2021-10-04 | 31.92 | $22.12 | 6300 |
| 2021-10-01 | 32.03 | $22.02 | 13600 |
| 2021-09-30 | 32.27 | $22.25 | 4109 |
| 2021-09-29 | 32.32 | $22.10 | 2400 |
| 2021-09-28 | 32.93 | $21.98 | 1800 |
| 2021-09-27 | 33.57 | $22.25 | 5400 |
| 2021-09-24 | 34.10 | $21.90 | 4800 |
| 2021-09-23 | 34.81 | $22.09 | 11900 |
| 2021-09-22 | 35.60 | $21.72 | 20613 |
| 2021-09-21 | 36.50 | $21.62 | 13900 |
| 2021-09-20 | 37.44 | $22.06 | 2039 |
| 2021-09-17 | 38.45 | $21.93 | 16117 |
| 2021-09-16 | 39.06 | $22.04 | 2208 |
| 2021-09-15 | 39.70 | $21.99 | 7400 |
| 2021-09-14 | 40.30 | $21.80 | 2500 |
| 2021-09-13 | 40.92 | $21.85 | 4709 |
| 2021-09-10 | 41.44 | $22.00 | 5542 |
| 2021-09-09 | 41.69 | $22.10 | 4037 |
| 2021-09-08 | 41.95 | $22.18 | 3600 |
| 2021-09-07 | 42.22 | $22.18 | 4644 |
| 2021-09-03 | 42.44 | $22.18 | 4013 |
| 2021-09-02 | 42.70 | $22.12 | 2741 |
| 2021-09-01 | 43.03 | $22.05 | 6124 |
| 2021-08-31 | 43.37 | $22.14 | 7400 |
| 2021-08-30 | 43.64 | $21.82 | 14526 |
| 2021-08-27 | 43.93 | $22.02 | 9735 |
| 2021-08-26 | 43.97 | $22.36 | 8108 |
| 2021-08-25 | 43.69 | $22.28 | 5829 |
| 2021-08-24 | 43.39 | $22.46 | 5300 |
| 2021-08-23 | 43.07 | $22.49 | 5800 |
| 2021-08-20 | 42.83 | $22.55 | 1700 |
| 2021-08-19 | 42.57 | $22.02 | 7800 |
| 2021-08-18 | 42.30 | $21.99 | 7500 |
| 2021-08-17 | 42.13 | $21.93 | 10612 |
| 2021-08-16 | 42.01 | $22.19 | 7100 |
| 2021-08-13 | 41.88 | $22.30 | 5834 |
| 2021-08-12 | 41.46 | $22.23 | 6528 |
| 2021-08-11 | 41.01 | $22.24 | 7400 |
| 2021-08-10 | 40.52 | $21.87 | 7411 |
| 2021-08-09 | 40.08 | $22.18 | 11306 |
| 2021-08-06 | 39.57 | $22.43 | 8047 |
| 2021-08-05 | 38.85 | $21.87 | 7100 |
| 2021-08-04 | 38.23 | $22.16 | 3300 |
| 2021-08-03 | 37.59 | $21.90 | 7321 |
| 2021-08-02 | 36.89 | $22.04 | 6026 |
| 2021-07-30 | 35.98 | $22.20 | 4800 |
| 2021-07-29 | 34.94 | $22.10 | 6649 |
| 2021-07-28 | 33.84 | $22.50 | 3021 |
| 2021-07-27 | 32.74 | $22.50 | 23800 |
| 2021-07-26 | 31.57 | $22.78 | 14100 |
| 2021-07-23 | 30.34 | $22.17 | 2200 |
| 2021-07-22 | 29.06 | $22.44 | 5107 |
| 2021-07-21 | 27.74 | $22.48 | 9322 |
| 2021-07-20 | 26.32 | $22.11 | 20024 |
| 2021-07-19 | 24.84 | $21.90 | 48100 |
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