Is ECB Bancorp, Inc. (ECBK) a Buy, Sell, or Hold?
Enter your email address below for free access to our ECB Bancorp, Inc. (ECBK) research center and poll results.
NASDAQ : ECBK
ECB Bancorp, Inc.
$20.05 USD
-$0.43 (-2.1%)
- Volume
- 11.86K
- Average Volume
- 11.88K
- Market Capitalization
- $175.52M
- P/E Ratio
- 16.85
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $20.76
- Year Low
- $14.83
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
20.05
2026-07-17
Close Price
$20.05
Vol: 11900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.23
Average
14.66
Maximum
20.05
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.05 | $20.05 | 11900 |
| 2026-07-16 | 20.00 | $20.48 | 4000 |
| 2026-07-15 | 19.94 | $20.27 | 3900 |
| 2026-07-14 | 19.89 | $20.11 | 2800 |
| 2026-07-13 | 19.85 | $20.01 | 6495 |
| 2026-07-10 | 19.84 | $20.15 | 5600 |
| 2026-07-09 | 19.79 | $20.23 | 4105 |
| 2026-07-08 | 19.73 | $19.85 | 6810 |
| 2026-07-07 | 19.66 | $19.97 | 7745 |
| 2026-07-06 | 19.57 | $20.14 | 6440 |
| 2026-07-02 | 19.47 | $20.20 | 8000 |
| 2026-07-01 | 19.36 | $20.28 | 11800 |
| 2026-06-30 | 19.25 | $20.08 | 10429 |
| 2026-06-29 | 19.15 | $20.06 | 12000 |
| 2026-06-26 | 19.06 | $19.59 | 108447 |
| 2026-06-25 | 18.99 | $19.29 | 36300 |
| 2026-06-24 | 18.93 | $19.84 | 17638 |
| 2026-06-23 | 18.87 | $20.13 | 12700 |
| 2026-06-22 | 18.78 | $20.01 | 18000 |
| 2026-06-18 | 18.70 | $20.31 | 46835 |
| 2026-06-17 | 18.59 | $19.09 | 10800 |
| 2026-06-16 | 18.53 | $19.18 | 7800 |
| 2026-06-15 | 18.47 | $19.29 | 4300 |
| 2026-06-12 | 18.39 | $19.32 | 8000 |
| 2026-06-11 | 18.33 | $19.70 | 7239 |
| 2026-06-10 | 18.25 | $19.29 | 31500 |
| 2026-06-09 | 18.20 | $18.97 | 10500 |
| 2026-06-08 | 18.16 | $18.49 | 8907 |
| 2026-06-05 | 18.17 | $18.15 | 6300 |
| 2026-06-04 | 18.20 | $18.07 | 8339 |
| 2026-06-03 | 18.22 | $17.97 | 16408 |
| 2026-06-02 | 18.23 | $18.10 | 6800 |
| 2026-06-01 | 18.23 | $18.12 | 10530 |
| 2026-05-29 | 18.22 | $18.26 | 10501 |
| 2026-05-28 | 18.21 | $18.30 | 7200 |
| 2026-05-27 | 18.20 | $18.10 | 11939 |
| 2026-05-26 | 18.21 | $18.46 | 5000 |
| 2026-05-22 | 18.20 | $18.33 | 7538 |
| 2026-05-21 | 18.19 | $18.47 | 12407 |
| 2026-05-20 | 18.18 | $18.09 | 8100 |
| 2026-05-19 | 18.19 | $18.03 | 8936 |
| 2026-05-18 | 18.21 | $17.97 | 4100 |
| 2026-05-15 | 18.22 | $17.52 | 7824 |
| 2026-05-14 | 18.26 | $18.17 | 5600 |
| 2026-05-13 | 18.26 | $18.23 | 10919 |
| 2026-05-12 | 18.26 | $18.15 | 4924 |
| 2026-05-11 | 18.25 | $18.30 | 5900 |
| 2026-05-08 | 18.26 | $18.67 | 3710 |
| 2026-05-07 | 18.26 | $18.62 | 12805 |
| 2026-05-06 | 18.25 | $18.46 | 14400 |
| 2026-05-05 | 18.23 | $18.18 | 13440 |
| 2026-05-04 | 18.17 | $18.07 | 11600 |
| 2026-05-01 | 18.12 | $18.09 | 11900 |
| 2026-04-30 | 18.06 | $17.96 | 19900 |
| 2026-04-29 | 18.00 | $18.12 | 11500 |
| 2026-04-28 | 17.93 | $18.38 | 9104 |
| 2026-04-27 | 17.84 | $18.12 | 5900 |
| 2026-04-24 | 17.76 | $18.27 | 4400 |
| 2026-04-23 | 17.67 | $18.25 | 3600 |
| 2026-04-22 | 17.56 | $18.28 | 7500 |
| 2026-04-21 | 17.46 | $18.31 | 8700 |
| 2026-04-20 | 17.38 | $18.29 | 8300 |
| 2026-04-17 | 17.27 | $18.33 | 9617 |
| 2026-04-16 | 17.17 | $18.13 | 11024 |
| 2026-04-15 | 17.07 | $18.15 | 7523 |
| 2026-04-14 | 17.00 | $18.04 | 44400 |
| 2026-04-13 | 16.95 | $18.52 | 4217 |
| 2026-04-10 | 16.86 | $18.67 | 14116 |
| 2026-04-09 | 16.76 | $18.45 | 26100 |
| 2026-04-08 | 16.69 | $18.00 | 24515 |
| 2026-04-07 | 16.65 | $17.04 | 6900 |
| 2026-04-06 | 16.65 | $16.90 | 6300 |
| 2026-04-02 | 16.66 | $16.93 | 11711 |
| 2026-04-01 | 16.67 | $16.89 | 7545 |
| 2026-03-31 | 16.69 | $16.73 | 11229 |
| 2026-03-30 | 16.71 | $16.52 | 21817 |
| 2026-03-27 | 16.74 | $16.46 | 12800 |
| 2026-03-26 | 16.78 | $16.43 | 10420 |
| 2026-03-25 | 16.85 | $16.06 | 24543 |
| 2026-03-24 | 16.94 | $16.39 | 15044 |
| 2026-03-23 | 17.00 | $16.76 | 8500 |
| 2026-03-20 | 17.04 | $15.93 | 60542 |
| 2026-03-19 | 17.13 | $16.41 | 7956 |
| 2026-03-18 | 17.20 | $16.08 | 21348 |
| 2026-03-17 | 17.31 | $16.76 | 8228 |
| 2026-03-16 | 17.39 | $17.08 | 5500 |
| 2026-03-13 | 17.44 | $16.62 | 15400 |
| 2026-03-12 | 17.52 | $16.78 | 5500 |
| 2026-03-11 | 17.58 | $17.02 | 4317 |
| 2026-03-10 | 17.63 | $17.13 | 7540 |
| 2026-03-09 | 17.69 | $17.19 | 10443 |
| 2026-03-06 | 17.75 | $17.01 | 8000 |
| 2026-03-05 | 17.80 | $17.05 | 18134 |
| 2026-03-04 | 17.85 | $17.36 | 4218 |
| 2026-03-03 | 17.90 | $17.10 | 9900 |
| 2026-03-02 | 17.94 | $17.18 | 4700 |
| 2026-02-27 | 17.97 | $17.19 | 17732 |
| 2026-02-26 | 17.98 | $17.82 | 4388 |
| 2026-02-25 | 17.96 | $17.87 | 4000 |
| 2026-02-24 | 17.94 | $17.56 | 10900 |
| 2026-02-23 | 17.93 | $17.57 | 11204 |
| 2026-02-20 | 17.92 | $17.77 | 7441 |
| 2026-02-19 | 17.90 | $17.95 | 4018 |
| 2026-02-18 | 17.88 | $18.24 | 2600 |
| 2026-02-17 | 17.83 | $18.38 | 4500 |
| 2026-02-13 | 17.77 | $18.10 | 3600 |
| 2026-02-12 | 17.73 | $18.09 | 5727 |
| 2026-02-11 | 17.69 | $18.06 | 6200 |
| 2026-02-10 | 17.65 | $18.02 | 9937 |
| 2026-02-09 | 17.61 | $18.37 | 5500 |
| 2026-02-06 | 17.55 | $18.21 | 15600 |
| 2026-02-05 | 17.50 | $18.14 | 10000 |
| 2026-02-04 | 17.45 | $18.11 | 4711 |
| 2026-02-03 | 17.40 | $18.27 | 15612 |
| 2026-02-02 | 17.35 | $17.94 | 18100 |
| 2026-01-30 | 17.32 | $17.68 | 12730 |
| 2026-01-29 | 17.30 | $17.45 | 4300 |
| 2026-01-28 | 17.29 | $17.38 | 6900 |
| 2026-01-27 | 17.29 | $17.50 | 11808 |
| 2026-01-26 | 17.28 | $17.40 | 5621 |
| 2026-01-23 | 17.27 | $17.40 | 11500 |
| 2026-01-22 | 17.26 | $17.40 | 11112 |
| 2026-01-21 | 17.26 | $17.38 | 13900 |
| 2026-01-20 | 17.26 | $17.32 | 10000 |
| 2026-01-16 | 17.25 | $17.20 | 9830 |
| 2026-01-15 | 17.26 | $17.34 | 4900 |
| 2026-01-14 | 17.26 | $17.20 | 9029 |
| 2026-01-13 | 17.27 | $17.25 | 3315 |
| 2026-01-12 | 17.27 | $17.25 | 6400 |
| 2026-01-09 | 17.26 | $17.15 | 10537 |
| 2026-01-08 | 17.25 | $17.18 | 2814 |
| 2026-01-07 | 17.24 | $17.16 | 8100 |
| 2026-01-06 | 17.22 | $17.16 | 9508 |
| 2026-01-05 | 17.18 | $17.20 | 9847 |
| 2026-01-02 | 17.15 | $17.32 | 8607 |
| 2025-12-31 | 17.13 | $17.39 | 5222 |
| 2025-12-30 | 17.10 | $17.25 | 7538 |
| 2025-12-29 | 17.10 | $17.34 | 6200 |
| 2025-12-26 | 17.10 | $17.34 | 3700 |
| 2025-12-24 | 17.10 | $17.25 | 6033 |
| 2025-12-23 | 17.11 | $17.21 | 8342 |
| 2025-12-22 | 17.12 | $17.22 | 10825 |
| 2025-12-19 | 17.13 | $17.40 | 34000 |
| 2025-12-18 | 17.13 | $17.24 | 24414 |
| 2025-12-17 | 17.13 | $17.39 | 12600 |
| 2025-12-16 | 17.14 | $17.39 | 25524 |
| 2025-12-15 | 17.14 | $17.38 | 17200 |
| 2025-12-12 | 17.14 | $17.20 | 13932 |
| 2025-12-11 | 17.17 | $17.11 | 39438 |
| 2025-12-10 | 17.19 | $16.91 | 17540 |
| 2025-12-09 | 17.21 | $16.84 | 11826 |
| 2025-12-08 | 17.24 | $16.80 | 12041 |
| 2025-12-05 | 17.25 | $16.47 | 16344 |
| 2025-12-04 | 17.27 | $16.60 | 15400 |
| 2025-12-03 | 17.33 | $16.88 | 20410 |
| 2025-12-02 | 17.31 | $16.81 | 8806 |
| 2025-12-01 | 17.28 | $17.22 | 3609 |
| 2025-11-28 | 17.22 | $17.40 | 8100 |
| 2025-11-26 | 17.15 | $17.37 | 10513 |
| 2025-11-25 | 17.04 | $17.40 | 11400 |
| 2025-11-24 | 16.95 | $17.36 | 5840 |
| 2025-11-21 | 16.87 | $17.45 | 13131 |
| 2025-11-20 | 16.79 | $17.35 | 14100 |
| 2025-11-19 | 16.73 | $17.34 | 19900 |
| 2025-11-18 | 16.67 | $17.49 | 29400 |
| 2025-11-17 | 16.57 | $17.41 | 3800 |
| 2025-11-14 | 16.47 | $17.45 | 5030 |
| 2025-11-13 | 16.34 | $17.68 | 6600 |
| 2025-11-12 | 16.20 | $17.48 | 6725 |
| 2025-11-11 | 16.09 | $17.43 | 3900 |
| 2025-11-10 | 15.99 | $17.38 | 3036 |
| 2025-11-07 | 15.89 | $17.04 | 8232 |
| 2025-11-06 | 15.79 | $16.95 | 5220 |
| 2025-11-05 | 15.70 | $17.69 | 12820 |
| 2025-11-04 | 15.59 | $16.49 | 7031 |
| 2025-11-03 | 15.53 | $16.26 | 9350 |
| 2025-10-31 | 15.50 | $16.03 | 5100 |
| 2025-10-30 | 15.49 | $15.86 | 6000 |
| 2025-10-29 | 15.49 | $15.22 | 11900 |
| 2025-10-28 | 15.52 | $15.65 | 13300 |
| 2025-10-27 | 15.54 | $15.72 | 2500 |
| 2025-10-24 | 15.53 | $15.96 | 4729 |
| 2025-10-23 | 15.54 | $16.16 | 3100 |
| 2025-10-22 | 15.53 | $15.98 | 6900 |
| 2025-10-21 | 15.53 | $15.55 | 7020 |
| 2025-10-20 | 15.55 | $15.33 | 7200 |
| 2025-10-17 | 15.59 | $14.94 | 6600 |
| 2025-10-16 | 15.66 | $14.83 | 7100 |
| 2025-10-15 | 15.73 | $15.34 | 6923 |
| 2025-10-14 | 15.77 | $15.37 | 12303 |
| 2025-10-13 | 15.79 | $15.35 | 9400 |
| 2025-10-10 | 15.82 | $15.14 | 6700 |
| 2025-10-09 | 15.87 | $15.21 | 3719 |
| 2025-10-08 | 15.92 | $15.49 | 4417 |
| 2025-10-07 | 15.97 | $15.25 | 6700 |
| 2025-10-06 | 16.05 | $15.69 | 8600 |
| 2025-10-03 | 16.11 | $15.81 | 14716 |
| 2025-10-02 | 16.16 | $15.78 | 6200 |
| 2025-10-01 | 16.22 | $15.93 | 5500 |
| 2025-09-30 | 16.26 | $15.87 | 9418 |
| 2025-09-29 | 16.32 | $15.68 | 7922 |
| 2025-09-26 | 16.39 | $16.07 | 10012 |
| 2025-09-25 | 16.43 | $15.91 | 7600 |
| 2025-09-24 | 16.49 | $16.00 | 5137 |
| 2025-09-23 | 16.55 | $16.00 | 9039 |
| 2025-09-22 | 16.61 | $16.06 | 10843 |
| 2025-09-19 | 16.66 | $16.39 | 53731 |
| 2025-09-18 | 16.67 | $16.34 | 11600 |
| 2025-09-17 | 16.68 | $16.05 | 13410 |
| 2025-09-16 | 16.70 | $15.83 | 6700 |
| 2025-09-15 | 16.73 | $15.88 | 5149 |
| 2025-09-12 | 16.77 | $16.14 | 5000 |
| 2025-09-11 | 16.79 | $16.23 | 31435 |
| 2025-09-10 | 16.81 | $16.46 | 4115 |
| 2025-09-09 | 16.82 | $16.89 | 5008 |
| 2025-09-08 | 16.78 | $16.86 | 4200 |
| 2025-09-05 | 16.72 | $16.79 | 4943 |
| 2025-09-04 | 16.67 | $16.98 | 4548 |
| 2025-09-03 | 16.61 | $16.76 | 7700 |
| 2025-09-02 | 16.57 | $17.05 | 7500 |
| 2025-08-29 | 16.49 | $17.02 | 4949 |
| 2025-08-28 | 16.41 | $16.90 | 7000 |
| 2025-08-27 | 16.34 | $17.14 | 9800 |
| 2025-08-26 | 16.28 | $17.22 | 5300 |
| 2025-08-25 | 16.22 | $17.12 | 5100 |
| 2025-08-22 | 16.18 | $17.18 | 21614 |
| 2025-08-21 | 16.13 | $16.57 | 2538 |
| 2025-08-20 | 16.10 | $16.59 | 8400 |
| 2025-08-19 | 16.07 | $16.31 | 7647 |
| 2025-08-18 | 16.06 | $16.52 | 5600 |
| 2025-08-15 | 16.05 | $16.74 | 11000 |
| 2025-08-14 | 16.01 | $16.56 | 8400 |
| 2025-08-13 | 15.98 | $16.56 | 9500 |
| 2025-08-12 | 15.96 | $16.67 | 18318 |
| 2025-08-11 | 15.93 | $15.97 | 7608 |
| 2025-08-08 | 15.95 | $15.75 | 14805 |
| 2025-08-07 | 15.97 | $15.73 | 14105 |
| 2025-08-06 | 15.98 | $15.93 | 7624 |
| 2025-08-05 | 15.98 | $15.77 | 11700 |
| 2025-08-04 | 16.00 | $15.59 | 6717 |
| 2025-08-01 | 16.03 | $15.37 | 15900 |
| 2025-07-31 | 16.06 | $15.57 | 25542 |
| 2025-07-30 | 16.07 | $15.83 | 21749 |
| 2025-07-29 | 16.07 | $16.11 | 10100 |
| 2025-07-28 | 16.04 | $16.35 | 13828 |
| 2025-07-25 | 15.99 | $16.05 | 7222 |
| 2025-07-24 | 15.94 | $15.96 | 16919 |
| 2025-07-23 | 15.88 | $16.09 | 7600 |
| 2025-07-22 | 15.83 | $16.10 | 17148 |
| 2025-07-21 | 15.79 | $16.20 | 17600 |
| 2025-07-18 | 15.75 | $15.99 | 18237 |
| 2025-07-17 | 15.70 | $16.06 | 22810 |
| 2025-07-16 | 15.65 | $16.11 | 13149 |
| 2025-07-15 | 15.60 | $16.10 | 18500 |
| 2025-07-14 | 15.55 | $16.24 | 7200 |
| 2025-07-11 | 15.50 | $16.20 | 22100 |
| 2025-07-10 | 15.45 | $16.00 | 19700 |
| 2025-07-09 | 15.41 | $15.81 | 18925 |
| 2025-07-08 | 15.41 | $16.22 | 27132 |
| 2025-07-07 | 15.39 | $16.21 | 24600 |
| 2025-07-03 | 15.37 | $16.01 | 4600 |
| 2025-07-02 | 15.35 | $15.85 | 21114 |
| 2025-07-01 | 15.33 | $15.83 | 38100 |
| 2025-06-30 | 15.34 | $15.44 | 72522 |
| 2025-06-27 | 15.38 | $15.27 | 893600 |
| 2025-06-26 | 15.44 | $15.08 | 24200 |
| 2025-06-25 | 15.49 | $14.82 | 33400 |
| 2025-06-24 | 15.56 | $15.08 | 28240 |
| 2025-06-23 | 15.62 | $15.27 | 29800 |
| 2025-06-20 | 15.68 | $15.31 | 18447 |
| 2025-06-18 | 15.74 | $15.12 | 15217 |
| 2025-06-17 | 15.80 | $15.07 | 17800 |
| 2025-06-16 | 15.87 | $15.05 | 17800 |
| 2025-06-13 | 15.93 | $15.17 | 15000 |
| 2025-06-12 | 15.99 | $15.19 | 12500 |
| 2025-06-11 | 16.02 | $15.16 | 19800 |
| 2025-06-10 | 16.07 | $15.30 | 24700 |
| 2025-06-09 | 16.10 | $15.65 | 17639 |
| 2025-06-06 | 16.12 | $15.89 | 17634 |
| 2025-06-05 | 16.14 | $15.79 | 17213 |
| 2025-06-04 | 16.13 | $15.57 | 16400 |
| 2025-06-03 | 16.16 | $15.63 | 19500 |
| 2025-06-02 | 16.21 | $15.94 | 12900 |
| 2025-05-30 | 16.25 | $16.25 | 12200 |
| 2025-05-29 | 16.24 | $16.45 | 16517 |
| 2025-05-28 | 16.23 | $16.11 | 10941 |
| 2025-05-27 | 16.25 | $16.18 | 18222 |
| 2025-05-23 | 16.24 | $16.28 | 11023 |
| 2025-05-22 | 16.25 | $16.41 | 13910 |
| 2025-05-21 | 16.26 | $16.49 | 9400 |
| 2025-05-20 | 16.27 | $16.39 | 15545 |
| 2025-05-19 | 16.27 | $16.52 | 19520 |
| 2025-05-16 | 16.23 | $16.20 | 15100 |
| 2025-05-15 | 16.20 | $16.35 | 22100 |
| 2025-05-14 | 16.14 | $15.87 | 24235 |
| 2025-05-13 | 16.10 | $16.14 | 9106 |
| 2025-05-12 | 16.03 | $15.96 | 18307 |
| 2025-05-09 | 15.97 | $15.93 | 12735 |
| 2025-05-08 | 15.91 | $16.31 | 14107 |
| 2025-05-07 | 15.86 | $15.70 | 14824 |
| 2025-05-06 | 15.81 | $16.10 | 12612 |
| 2025-05-05 | 15.75 | $16.65 | 16102 |
| 2025-05-02 | 15.66 | $16.70 | 27021 |
| 2025-05-01 | 15.59 | $16.13 | 17204 |
| 2025-04-30 | 15.56 | $16.27 | 24110 |
| 2025-04-29 | 15.50 | $16.35 | 16835 |
| 2025-04-28 | 15.44 | $16.12 | 14400 |
| 2025-04-25 | 15.40 | $16.34 | 14408 |
| 2025-04-24 | 15.34 | $16.72 | 32500 |
| 2025-04-23 | 15.26 | $16.68 | 39640 |
| 2025-04-22 | 15.19 | $16.40 | 49783 |
| 2025-04-21 | 15.13 | $15.69 | 28321 |
| 2025-04-17 | 15.11 | $15.54 | 23300 |
| 2025-04-16 | 15.09 | $15.20 | 28612 |
| 2025-04-15 | 15.09 | $15.07 | 16500 |
| 2025-04-14 | 15.09 | $14.75 | 20200 |
| 2025-04-11 | 15.11 | $14.75 | 17400 |
| 2025-04-10 | 15.12 | $14.79 | 18308 |
| 2025-04-09 | 15.12 | $15.15 | 46833 |
| 2025-04-08 | 15.11 | $14.75 | 43500 |
| 2025-04-07 | 15.11 | $14.87 | 57600 |
| 2025-04-04 | 15.11 | $15.00 | 26700 |
| 2025-04-03 | 15.10 | $15.27 | 21300 |
| 2025-04-02 | 15.09 | $15.42 | 26800 |
| 2025-04-01 | 15.07 | $15.11 | 27600 |
| 2025-03-31 | 15.06 | $15.15 | 13300 |
| 2025-03-28 | 15.06 | $15.25 | 17702 |
| 2025-03-27 | 15.05 | $15.30 | 9647 |
| 2025-03-26 | 15.02 | $15.15 | 11700 |
| 2025-03-25 | 15.00 | $15.21 | 8707 |
| 2025-03-24 | 14.97 | $15.19 | 12100 |
| 2025-03-21 | 14.95 | $15.20 | 11943 |
| 2025-03-20 | 14.91 | $15.14 | 12301 |
| 2025-03-19 | 14.87 | $15.20 | 10300 |
| 2025-03-18 | 14.83 | $15.19 | 7100 |
| 2025-03-17 | 14.77 | $15.08 | 4835 |
| 2025-03-14 | 14.73 | $14.88 | 18808 |
| 2025-03-13 | 14.70 | $14.94 | 25408 |
| 2025-03-12 | 14.66 | $14.89 | 8800 |
| 2025-03-11 | 14.62 | $14.76 | 15211 |
| 2025-03-10 | 14.59 | $14.87 | 19400 |
| 2025-03-07 | 14.56 | $14.87 | 8200 |
| 2025-03-06 | 14.52 | $14.99 | 7432 |
| 2025-03-05 | 14.47 | $14.95 | 7129 |
| 2025-03-04 | 14.42 | $14.99 | 4335 |
| 2025-03-03 | 14.35 | $15.12 | 8320 |
| 2025-02-28 | 14.27 | $15.00 | 3824 |
| 2025-02-27 | 14.20 | $14.83 | 1835 |
| 2025-02-26 | 14.15 | $14.71 | 4300 |
| 2025-02-25 | 14.07 | $14.65 | 8144 |
| 2025-02-24 | 13.99 | $14.64 | 9511 |
| 2025-02-21 | 13.97 | $14.42 | 4100 |
| 2025-02-20 | 13.95 | $14.41 | 6000 |
| 2025-02-19 | 13.94 | $14.31 | 5819 |
| 2025-02-18 | 13.97 | $14.15 | 3700 |
| 2025-02-14 | 13.98 | $14.25 | 1303 |
| 2025-02-13 | 13.99 | $14.34 | 13315 |
| 2025-02-12 | 13.99 | $14.01 | 4600 |
| 2025-02-11 | 13.94 | $14.13 | 2915 |
| 2025-02-10 | 13.91 | $14.20 | 2842 |
| 2025-02-07 | 13.88 | $14.18 | 3567 |
| 2025-02-06 | 13.85 | $14.19 | 11400 |
| 2025-02-05 | 13.86 | $13.98 | 6537 |
| 2025-02-04 | 13.90 | $13.85 | 5217 |
| 2025-02-03 | 13.95 | $13.69 | 935 |
| 2025-01-31 | 14.02 | $13.47 | 2600 |
| 2025-01-30 | 14.08 | $13.66 | 1305 |
| 2025-01-29 | 14.14 | $13.69 | 44006 |
| 2025-01-28 | 14.20 | $13.16 | 32242 |
| 2025-01-27 | 14.29 | $13.13 | 8800 |
| 2025-01-24 | 14.39 | $14.10 | 12037 |
| 2025-01-23 | 14.44 | $14.08 | 5548 |
| 2025-01-22 | 14.49 | $14.31 | 3749 |
| 2025-01-21 | 14.52 | $14.74 | 3437 |
| 2025-01-17 | 14.51 | $14.49 | 2500 |
| 2025-01-16 | 14.54 | $14.35 | 1840 |
| 2025-01-15 | 14.59 | $14.39 | 10800 |
| 2025-01-14 | 14.64 | $13.06 | 9200 |
| 2025-01-13 | 14.74 | $13.50 | 6946 |
| 2025-01-10 | 14.81 | $13.61 | 5300 |
| 2025-01-08 | 14.89 | $13.63 | 5700 |
| 2025-01-07 | 14.97 | $14.38 | 7200 |
| 2025-01-06 | 15.02 | $14.66 | 1300 |
| 2025-01-03 | 15.07 | $14.90 | 7800 |
| 2025-01-02 | 15.10 | $14.99 | 900 |
| 2024-12-31 | 15.10 | $14.84 | 2114 |
| 2024-12-30 | 15.11 | $14.78 | 3310 |
| 2024-12-27 | 15.12 | $14.90 | 3800 |
| 2024-12-26 | 15.11 | $14.92 | 900 |
| 2024-12-24 | 15.11 | $15.10 | 400 |
| 2024-12-23 | 15.10 | $15.12 | 7437 |
| 2024-12-20 | 15.09 | $15.05 | 7600 |
| 2024-12-19 | 15.08 | $14.92 | 3426 |
| 2024-12-18 | 15.09 | $14.67 | 7529 |
| 2024-12-17 | 15.11 | $15.08 | 8224 |
| 2024-12-16 | 15.11 | $15.37 | 2800 |
| 2024-12-13 | 15.09 | $15.23 | 6343 |
| 2024-12-12 | 15.08 | $15.05 | 3300 |
| 2024-12-11 | 15.07 | $15.08 | 5745 |
| 2024-12-10 | 15.07 | $15.05 | 6329 |
| 2024-12-09 | 15.08 | $15.35 | 18132 |
| 2024-12-06 | 15.08 | $15.40 | 7700 |
| 2024-12-05 | 15.06 | $15.68 | 15202 |
| 2024-12-04 | 15.04 | $15.37 | 5300 |
| 2024-12-03 | 15.03 | $14.97 | 5400 |
| 2024-12-02 | 15.02 | $15.10 | 4644 |
| 2024-11-29 | 15.02 | $14.99 | 1520 |
| 2024-11-27 | 15.02 | $14.79 | 4500 |
| 2024-11-26 | 15.02 | $14.90 | 9000 |
| 2024-11-25 | 15.02 | $14.77 | 9935 |
| 2024-11-22 | 15.03 | $14.89 | 4722 |
| 2024-11-21 | 15.04 | $14.99 | 5800 |
| 2024-11-20 | 15.04 | $15.00 | 13200 |
| 2024-11-19 | 15.04 | $15.20 | 7806 |
| 2024-11-18 | 15.03 | $15.01 | 13946 |
| 2024-11-15 | 15.02 | $15.00 | 942 |
| 2024-11-14 | 15.02 | $14.95 | — |
| 2024-11-13 | 15.02 | $14.96 | 1218 |
| 2024-11-12 | 15.03 | $15.09 | 10021 |
| 2024-11-11 | 15.02 | $15.20 | 2244 |
| 2024-11-08 | 15.00 | $15.29 | 16700 |
| 2024-11-07 | 14.97 | $15.06 | 2300 |
| 2024-11-06 | 14.94 | $15.33 | 22830 |
| 2024-11-05 | 14.90 | $15.10 | 21300 |
| 2024-11-04 | 14.86 | $14.79 | 146 |
| 2024-11-01 | 14.85 | $15.10 | 3400 |
| 2024-10-31 | 14.82 | $15.00 | 1600 |
| 2024-10-30 | 14.78 | $14.77 | 401 |
| 2024-10-29 | 14.76 | $14.95 | 900 |
| 2024-10-28 | 14.73 | $14.99 | 26769 |
| 2024-10-25 | 14.70 | $14.99 | 6126 |
| 2024-10-24 | 14.68 | $14.98 | 5434 |
| 2024-10-23 | 14.66 | $15.00 | 5400 |
| 2024-10-22 | 14.64 | $14.99 | 14500 |
| 2024-10-21 | 14.60 | $14.76 | 3700 |
| 2024-10-18 | 14.59 | $15.08 | 5900 |
| 2024-10-17 | 14.56 | $15.05 | 700 |
| 2024-10-16 | 14.51 | $15.11 | 16831 |
| 2024-10-15 | 14.44 | $14.84 | 13446 |
| 2024-10-14 | 14.38 | $14.79 | 11200 |
| 2024-10-11 | 14.30 | $14.70 | 9701 |
| 2024-10-10 | 14.23 | $14.48 | 2520 |
| 2024-10-09 | 14.17 | $14.48 | 26300 |
| 2024-10-08 | 14.10 | $14.41 | 19429 |
| 2024-10-07 | 14.04 | $14.55 | 14905 |
| 2024-10-04 | 13.97 | $14.38 | 500 |
| 2024-10-03 | 13.94 | $14.38 | 3000 |
| 2024-10-02 | 13.90 | $14.36 | 2900 |
| 2024-10-01 | 13.86 | $14.28 | 444 |
| 2024-09-30 | 13.83 | $14.32 | 3100 |
| 2024-09-27 | 13.81 | $14.69 | 15200 |
| 2024-09-26 | 13.75 | $14.62 | 11900 |
| 2024-09-25 | 13.69 | $14.43 | 6800 |
| 2024-09-24 | 13.66 | $14.29 | 1000 |
| 2024-09-23 | 13.63 | $14.48 | 8600 |
| 2024-09-20 | 13.58 | $14.62 | 95400 |
| 2024-09-19 | 13.52 | $14.00 | 25843 |
| 2024-09-18 | 13.48 | $13.61 | 18315 |
| 2024-09-17 | 13.46 | $13.66 | 20234 |
| 2024-09-16 | 13.44 | $13.33 | 10900 |
| 2024-09-13 | 13.44 | $13.30 | 9200 |
| 2024-09-12 | 13.43 | $13.15 | 6800 |
| 2024-09-11 | 13.42 | $13.20 | 6000 |
| 2024-09-10 | 13.41 | $13.12 | 5700 |
| 2024-09-09 | 13.42 | $13.20 | 8911 |
| 2024-09-06 | 13.42 | $13.80 | 16725 |
| 2024-09-05 | 13.40 | $13.59 | 16900 |
| 2024-09-04 | 13.37 | $13.50 | 9600 |
| 2024-09-03 | 13.34 | $13.72 | 11400 |
| 2024-08-30 | 13.31 | $13.87 | 2700 |
| 2024-08-29 | 13.29 | $13.57 | 8700 |
| 2024-08-28 | 13.31 | $13.45 | 9642 |
| 2024-08-27 | 13.35 | $13.72 | 4700 |
| 2024-08-26 | 13.36 | $13.77 | 5400 |
| 2024-08-23 | 13.37 | $13.40 | 7000 |
| 2024-08-22 | 13.40 | $13.49 | 15100 |
| 2024-08-21 | 13.42 | $13.14 | 12300 |
| 2024-08-20 | 13.45 | $13.29 | 14610 |
| 2024-08-19 | 13.46 | $13.10 | 12500 |
| 2024-08-16 | 13.47 | $13.49 | 205 |
| 2024-08-15 | 13.44 | $13.09 | 2400 |
| 2024-08-14 | 13.43 | $12.83 | 1817 |
| 2024-08-13 | 13.45 | $13.15 | — |
| 2024-08-12 | 13.44 | $13.15 | 5800 |
| 2024-08-09 | 13.43 | $13.29 | 926 |
| 2024-08-08 | 13.40 | $13.31 | 800 |
| 2024-08-07 | 13.37 | $13.00 | 2034 |
| 2024-08-06 | 13.34 | $13.00 | — |
| 2024-08-05 | 13.32 | $13.00 | 11031 |
| 2024-08-02 | 13.30 | $13.61 | 320 |
| 2024-08-01 | 13.25 | $13.98 | 5300 |
| 2024-07-31 | 13.17 | $14.15 | 5500 |
| 2024-07-30 | 13.10 | $13.89 | 5501 |
| 2024-07-29 | 13.03 | $14.03 | 5700 |
| 2024-07-26 | 12.95 | $14.08 | 4702 |
| 2024-07-25 | 12.88 | $13.83 | 7133 |
| 2024-07-24 | 12.81 | $13.70 | 7741 |
| 2024-07-23 | 12.75 | $13.58 | 21500 |
| 2024-07-22 | 12.69 | $13.20 | 8491 |
| 2024-07-19 | 12.66 | $12.91 | 2845 |
| 2024-07-18 | 12.63 | $12.90 | 5447 |
| 2024-07-17 | 12.62 | $13.15 | 3343 |
| 2024-07-16 | 12.59 | $13.04 | 31423 |
| 2024-07-15 | 12.56 | $12.85 | 12720 |
| 2024-07-12 | 12.55 | $12.83 | 13821 |
| 2024-07-11 | 12.52 | $12.60 | 8244 |
| 2024-07-10 | 12.51 | $12.50 | 1787 |
| 2024-07-08 | 12.50 | $12.62 | 1120 |
| 2024-07-05 | 12.49 | $12.60 | 3454 |
| 2024-07-03 | 12.47 | $12.48 | 1971 |
| 2024-07-02 | 12.47 | $12.55 | 2575 |
| 2024-07-01 | 12.46 | $12.60 | 1789 |
| 2024-06-28 | 12.43 | $12.48 | 3163 |
| 2024-06-27 | 12.41 | $12.58 | 1812 |
| 2024-06-26 | 12.39 | $12.50 | 3437 |
| 2024-06-25 | 12.37 | $12.50 | 3171 |
| 2024-06-24 | 12.36 | $12.58 | 4564 |
| 2024-06-21 | 12.35 | $12.36 | 7345 |
| 2024-06-20 | 12.36 | $12.58 | 1917 |
| 2024-06-18 | 12.36 | $12.39 | 2446 |
| 2024-06-17 | 12.36 | $12.63 | 1161 |
| 2024-06-14 | 12.36 | $12.43 | 1079 |
| 2024-06-13 | 12.37 | $12.63 | 3308 |
| 2024-06-12 | 12.35 | $12.50 | 4990 |
| 2024-06-11 | 12.34 | $12.35 | 3568 |
| 2024-06-10 | 12.32 | $12.27 | 1532 |
| 2024-06-07 | 12.30 | $12.37 | 884 |
| 2024-06-06 | 12.26 | $12.35 | 4002 |
| 2024-06-05 | 12.24 | $12.34 | 760 |
| 2024-06-04 | 12.20 | $12.35 | 2221 |
| 2024-06-03 | 12.15 | $12.35 | 7177 |
| 2024-05-31 | 12.12 | $12.00 | 4278 |
| 2024-05-30 | 12.09 | $12.06 | 13650 |
| 2024-05-29 | 12.07 | $12.25 | 9054 |
| 2024-05-28 | 12.07 | $12.13 | 11173 |
| 2024-05-24 | 12.08 | $12.21 | 1347 |
| 2024-05-23 | 12.09 | $12.40 | 9984 |
| 2024-05-22 | 12.10 | $12.60 | 4508 |
| 2024-05-20 | 12.08 | $12.55 | 1391 |
| 2024-05-17 | 12.08 | $12.52 | 1331 |
| 2024-05-16 | 12.09 | $12.59 | 5119 |
| 2024-05-15 | 12.10 | $12.57 | 5586 |
| 2024-05-14 | 12.12 | $12.22 | 6056 |
| 2024-05-13 | 12.15 | $12.27 | 18178 |
| 2024-05-10 | 12.18 | $11.92 | 10000 |
| 2024-05-09 | 12.23 | $11.94 | 2086 |
| 2024-05-08 | 12.28 | $11.57 | 416 |
| 2024-05-07 | 12.35 | $11.88 | 6460 |
| 2024-05-06 | 12.40 | $11.58 | 7882 |
| 2024-05-03 | 12.46 | $11.45 | 3473 |
| 2024-05-02 | 12.54 | $11.61 | 4499 |
| 2024-05-01 | 12.60 | $11.53 | 17570 |
| 2024-04-30 | 12.68 | $11.60 | 18959 |
| 2024-04-29 | 12.74 | $12.34 | 2010 |
| 2024-04-25 | 12.76 | $12.27 | 1954 |
| 2024-04-24 | 12.80 | $12.46 | 903 |
| 2024-04-23 | 12.82 | $12.50 | 2378 |
| 2024-04-22 | 12.85 | $12.22 | 3325 |
| 2024-04-19 | 12.90 | $12.61 | 7076 |
| 2024-04-18 | 12.92 | $12.65 | 1480 |
| 2024-04-17 | 12.94 | $12.85 | 22483 |
| 2024-04-15 | 12.94 | $12.86 | 1750 |
| 2024-04-12 | 12.93 | $12.96 | 512 |
| 2024-04-11 | 12.93 | $12.87 | 1248 |
| 2024-04-10 | 12.93 | $12.91 | 570 |
| 2024-04-08 | 12.93 | $12.94 | 1154 |
| 2024-04-04 | 12.93 | $12.94 | 578 |
| 2024-04-03 | 12.93 | $12.79 | 714 |
| 2024-04-02 | 12.95 | $12.86 | 1735 |
| 2024-04-01 | 12.95 | $12.95 | 6835 |
| 2024-03-28 | 12.95 | $12.98 | 2776 |
| 2024-03-27 | 12.95 | $12.95 | 2012 |
| 2024-03-26 | 12.95 | $12.85 | 2485 |
| 2024-03-25 | 12.94 | $12.80 | 619 |
| 2024-03-22 | 12.94 | $13.00 | 1413 |
| 2024-03-21 | 12.95 | $12.96 | 17187 |
| 2024-03-20 | 12.94 | $13.11 | 3386 |
| 2024-03-19 | 12.94 | $13.07 | 30739 |
| 2024-03-18 | 12.94 | $13.01 | 13818 |
| 2024-03-15 | 12.95 | $13.14 | 27506 |
| 2024-03-14 | 12.95 | $12.78 | 2877 |
| 2024-03-13 | 12.96 | $12.80 | 1872 |
| 2024-03-12 | 12.96 | $12.83 | 1764 |
| 2024-03-11 | 12.95 | $12.93 | 1650 |
| 2024-03-08 | 12.95 | $13.00 | 5526 |
| 2024-03-07 | 12.92 | $12.84 | 1548 |
| 2024-03-06 | 12.92 | $13.01 | 4553 |
| 2024-03-05 | 12.91 | $13.03 | 1936 |
| 2024-03-04 | 12.91 | $13.05 | 3025 |
| 2024-03-01 | 12.94 | $12.90 | 2399 |
| 2024-02-29 | 12.98 | $12.93 | 14394 |
| 2024-02-28 | 13.00 | $12.90 | 3503 |
| 2024-02-27 | 13.03 | $12.80 | 5451 |
| 2024-02-26 | 13.07 | $12.80 | 833 |
| 2024-02-23 | 13.10 | $13.04 | 10845 |
| 2024-02-22 | 13.13 | $12.90 | 1819 |
| 2024-02-21 | 13.16 | $13.04 | 8268 |
| 2024-02-20 | 13.16 | $13.05 | 20147 |
| 2024-02-16 | 13.17 | $13.17 | 1025 |
| 2024-02-15 | 13.16 | $13.13 | 4093 |
| 2024-02-14 | 13.15 | $12.95 | 4972 |
| 2024-02-13 | 13.15 | $12.85 | 1967 |
| 2024-02-12 | 13.16 | $12.69 | 3488 |
| 2024-02-09 | 13.19 | $12.87 | 5027 |
| 2024-02-08 | 13.20 | $12.54 | 8981 |
| 2024-02-07 | 13.24 | $12.65 | 2193 |
| 2024-02-06 | 13.27 | $12.83 | 3867 |
| 2024-02-05 | 13.28 | $13.17 | 3662 |
| 2024-02-02 | 13.25 | $13.62 | 2163 |
| 2024-02-01 | 13.22 | $13.62 | 1741 |
| 2024-01-31 | 13.17 | $13.41 | 1061 |
| 2024-01-30 | 13.13 | $13.51 | 5037 |
| 2024-01-29 | 13.08 | $13.51 | 7701 |
| 2024-01-26 | 13.04 | $13.51 | 4269 |
| 2024-01-25 | 12.99 | $13.50 | 5129 |
| 2024-01-24 | 12.93 | $13.50 | 8941 |
| 2024-01-23 | 12.88 | $13.21 | 15028 |
| 2024-01-22 | 12.85 | $13.15 | 11843 |
| 2024-01-19 | 12.82 | $12.99 | 3695 |
| 2024-01-18 | 12.80 | $12.99 | 3319 |
| 2024-01-17 | 12.78 | $12.81 | 5523 |
| 2024-01-16 | 12.77 | $13.18 | 2399 |
| 2024-01-12 | 12.74 | $13.22 | 690 |
| 2024-01-11 | 12.70 | $13.17 | 10274 |
| 2024-01-10 | 12.65 | $13.23 | 8331 |
| 2024-01-09 | 12.62 | $13.21 | 7926 |
| 2024-01-08 | 12.58 | $13.03 | 4302 |
| 2024-01-05 | 12.55 | $12.68 | 7988 |
| 2024-01-04 | 12.52 | $12.88 | 5901 |
| 2024-01-03 | 12.49 | $12.70 | 5360 |
| 2024-01-02 | 12.47 | $12.61 | 18469 |
| 2023-12-29 | 12.45 | $12.56 | 15192 |
| 2023-12-28 | 12.42 | $12.61 | 1740 |
| 2023-12-27 | 12.39 | $12.47 | 5998 |
| 2023-12-26 | 12.36 | $12.49 | 1398 |
| 2023-12-22 | 12.31 | $12.44 | 2859 |
| 2023-12-21 | 12.27 | $12.59 | 3817 |
| 2023-12-20 | 12.23 | $12.60 | 9136 |
| 2023-12-19 | 12.17 | $12.60 | 72179 |
| 2023-12-18 | 12.12 | $12.52 | 13510 |
| 2023-12-15 | 12.07 | $12.60 | 20028 |
| 2023-12-14 | 12.01 | $12.65 | 8501 |
| 2023-12-13 | 11.95 | $12.37 | 12409 |
| 2023-12-12 | 11.89 | $12.20 | 4335 |
| 2023-12-11 | 11.83 | $12.55 | 2406 |
| 2023-12-08 | 11.74 | $12.53 | 8896 |
| 2023-12-07 | 11.66 | $12.39 | 4196 |
| 2023-12-06 | 11.57 | $12.13 | 8047 |
| 2023-12-05 | 11.50 | $12.27 | 3505 |
| 2023-12-04 | 11.42 | $12.14 | 2563 |
| 2023-12-01 | 11.35 | $12.20 | 4822 |
| 2023-11-30 | 11.27 | $12.11 | 1151 |
| 2023-11-29 | 11.18 | $12.01 | 12204 |
| 2023-11-28 | 11.08 | $11.85 | 2209 |
| 2023-11-27 | 10.99 | $11.51 | 8102 |
| 2023-11-24 | 10.92 | $11.67 | 5389 |
| 2023-11-22 | 10.84 | $11.62 | 3427 |
| 2023-11-21 | 10.76 | $11.42 | 5275 |
| 2023-11-20 | 10.69 | $11.65 | 4264 |
| 2023-11-17 | 10.61 | $11.59 | 5543 |
| 2023-11-16 | 10.54 | $11.35 | 1831 |
| 2023-11-15 | 10.47 | $11.50 | 5291 |
| 2023-11-14 | 10.40 | $11.20 | 13055 |
| 2023-11-13 | 10.34 | $10.90 | 4146 |
| 2023-11-10 | 10.30 | $10.75 | 3637 |
| 2023-11-09 | 10.27 | $10.94 | 8445 |
| 2023-11-08 | 10.23 | $10.63 | 5733 |
| 2023-11-07 | 10.23 | $10.60 | 28430 |
| 2023-11-06 | 10.24 | $10.70 | 24342 |
| 2023-11-03 | 10.23 | $10.75 | 24446 |
| 2023-11-02 | 10.23 | $10.57 | 13317 |
| 2023-11-01 | 10.23 | $10.30 | 12883 |
| 2023-10-31 | 10.25 | $10.12 | 49259 |
| 2023-10-30 | 10.27 | $10.00 | 855 |
| 2023-10-27 | 10.32 | $10.05 | 2046 |
| 2023-10-26 | 10.36 | $10.11 | 12594 |
| 2023-10-25 | 10.41 | $10.08 | 21675 |
| 2023-10-24 | 10.46 | $10.08 | 3366 |
| 2023-10-23 | 10.52 | $10.00 | 10593 |
| 2023-10-20 | 10.60 | $10.14 | 12520 |
| 2023-10-19 | 10.67 | $10.01 | 20459 |
| 2023-10-18 | 10.75 | $10.10 | 12862 |
| 2023-10-17 | 10.84 | $10.00 | 34190 |
| 2023-10-16 | 10.94 | $10.12 | 14553 |
| 2023-10-13 | 11.04 | $10.05 | 15648 |
| 2023-10-12 | 11.14 | $10.11 | 22510 |
| 2023-10-11 | 11.23 | $10.69 | 1923 |
| 2023-10-10 | 11.28 | $10.77 | 4843 |
| 2023-10-09 | 11.32 | $10.60 | 915 |
| 2023-10-06 | 11.37 | $10.70 | 6215 |
| 2023-10-05 | 11.42 | $10.51 | 10884 |
| 2023-10-04 | 11.48 | $10.70 | 18260 |
| 2023-10-03 | 11.53 | $10.59 | 11242 |
| 2023-10-02 | 11.60 | $10.90 | 6441 |
| 2023-09-29 | 11.65 | $10.98 | 15042 |
| 2023-09-28 | 11.71 | $10.98 | 5137 |
| 2023-09-27 | 11.78 | $11.15 | 13742 |
| 2023-09-26 | 11.84 | $11.37 | 21248 |
| 2023-09-25 | 11.90 | $11.53 | 5243 |
| 2023-09-22 | 11.93 | $11.57 | 4269 |
| 2023-09-21 | 11.96 | $11.59 | 9084 |
| 2023-09-20 | 11.98 | $11.85 | 4464 |
| 2023-09-19 | 11.99 | $12.02 | 180 |
| 2023-09-18 | 11.98 | $12.04 | 175 |
| 2023-09-15 | 11.97 | $12.09 | 6508 |
| 2023-09-14 | 11.96 | $11.96 | 4110 |
| 2023-09-13 | 11.97 | $11.60 | 7653 |
| 2023-09-12 | 11.99 | $11.58 | 12613 |
| 2023-09-11 | 12.02 | $11.64 | 5075 |
| 2023-09-08 | 12.06 | $11.80 | 3765 |
| 2023-09-07 | 12.10 | $11.71 | 5427 |
| 2023-09-06 | 12.13 | $11.65 | 22588 |
| 2023-09-05 | 12.15 | $11.90 | 8305 |
| 2023-09-01 | 12.18 | $12.00 | 5770 |
| 2023-08-31 | 12.20 | $12.26 | 6524 |
| 2023-08-30 | 12.22 | $12.26 | 6343 |
| 2023-08-29 | 12.25 | $12.46 | 2478 |
| 2023-08-28 | 12.26 | $12.40 | 23758 |
| 2023-08-25 | 12.28 | $12.29 | 6280 |
| 2023-08-24 | 12.30 | $12.17 | 2489 |
| 2023-08-23 | 12.32 | $12.00 | 5046 |
| 2023-08-22 | 12.37 | $11.98 | 2658 |
| 2023-08-21 | 12.40 | $11.84 | 18117 |
| 2023-08-18 | 12.45 | $11.84 | 6943 |
| 2023-08-17 | 12.51 | $11.78 | 16202 |
| 2023-08-16 | 12.57 | $12.15 | 72005 |
| 2023-08-15 | 12.61 | $12.01 | 20355 |
| 2023-08-14 | 12.66 | $12.31 | 27676 |
| 2023-08-11 | 12.70 | $12.41 | 12164 |
| 2023-08-10 | 12.72 | $12.49 | 9127 |
| 2023-08-09 | 12.74 | $12.35 | 1867 |
| 2023-08-08 | 12.76 | $12.17 | 25825 |
| 2023-08-07 | 12.80 | $12.35 | 14632 |
| 2023-08-04 | 12.83 | $12.44 | 61965 |
| 2023-08-03 | 12.87 | $12.78 | 15842 |
| 2023-08-02 | 12.88 | $12.69 | 4220 |
| 2023-08-01 | 12.90 | $12.72 | 3246 |
| 2023-07-31 | 12.93 | $12.76 | 15196 |
| 2023-07-28 | 12.94 | $12.86 | 87445 |
| 2023-07-27 | 12.96 | $12.56 | 46310 |
| 2023-07-26 | 12.97 | $12.87 | 30210 |
| 2023-07-25 | 12.97 | $12.67 | 15304 |
| 2023-07-24 | 12.98 | $12.84 | 3789 |
| 2023-07-21 | 12.99 | $12.97 | 7578 |
| 2023-07-20 | 12.99 | $12.96 | 15775 |
| 2023-07-19 | 13.00 | $13.07 | 28767 |
| 2023-07-18 | 12.99 | $13.00 | 16456 |
| 2023-07-17 | 13.00 | $13.00 | 15652 |
| 2023-07-14 | 13.00 | $12.83 | 11245 |
| 2023-07-13 | 13.02 | $12.90 | 8886 |
| 2023-07-12 | 13.03 | $12.85 | 28262 |
| 2023-07-11 | 13.05 | $12.92 | 16232 |
| 2023-07-10 | 13.07 | $12.96 | 18903 |
| 2023-07-07 | 13.09 | $13.09 | 3516 |
| 2023-07-06 | 13.10 | $13.09 | 747 |
| 2023-07-05 | 13.10 | $13.05 | 6412 |
| 2023-07-03 | 13.09 | $13.32 | 1626 |
| 2023-06-30 | 13.07 | $13.08 | 1777 |
| 2023-06-29 | 13.04 | $13.08 | 2104 |
| 2023-06-28 | 12.99 | $12.91 | 1322 |
| 2023-06-27 | 12.94 | $12.89 | 1421 |
| 2023-06-26 | 12.89 | $12.87 | 12702 |
| 2023-06-23 | 12.82 | $13.00 | 1397 |
| 2023-06-22 | 12.74 | $12.95 | 2386 |
| 2023-06-21 | 12.65 | $13.04 | 8639 |
| 2023-06-20 | 12.54 | $13.05 | 8469 |
| 2023-06-16 | 12.44 | $13.10 | 16672 |
| 2023-06-15 | 12.33 | $13.10 | 10314 |
| 2023-06-14 | 12.22 | $13.19 | 17551 |
| 2023-06-13 | 12.11 | $13.07 | 20172 |
| 2023-06-12 | 12.00 | $13.25 | 3655 |
| 2023-06-09 | 11.88 | $13.26 | 6016 |
| 2023-06-08 | 11.75 | $13.43 | 1358 |
| 2023-06-07 | 11.63 | $13.32 | 1784 |
| 2023-06-06 | 11.51 | $13.13 | 4153 |
| 2023-06-05 | 11.42 | $12.69 | 26756 |
| 2023-06-02 | 11.34 | $12.90 | 28644 |
| 2023-06-01 | 11.22 | $12.50 | 24010 |
| 2023-05-31 | 11.13 | $12.07 | 14768 |
| 2023-05-30 | 11.06 | $12.03 | 16657 |
| 2023-05-26 | 11.00 | $11.95 | 24944 |
| 2023-05-25 | 11.00 | $11.32 | 7070 |
| 2023-05-24 | 11.03 | $11.40 | 26672 |
| 2023-05-23 | 11.06 | $11.15 | 38979 |
| 2023-05-22 | 11.11 | $10.99 | 16447 |
| 2023-05-19 | 11.17 | $10.88 | 88321 |
| 2023-05-18 | 11.23 | $10.96 | 69912 |
| 2023-05-17 | 11.30 | $11.00 | 37300 |
| 2023-05-16 | 11.37 | $10.83 | 16805 |
| 2023-05-15 | 11.46 | $11.00 | 24275 |
| 2023-05-12 | 11.55 | $10.77 | 17802 |
| 2023-05-11 | 11.66 | $10.66 | 10170 |
| 2023-05-10 | 11.77 | $11.04 | 16630 |
| 2023-05-09 | 11.86 | $11.00 | 3384 |
| 2023-05-08 | 11.96 | $11.25 | 25893 |
| 2023-05-05 | 12.04 | $11.19 | 29394 |
| 2023-05-04 | 12.14 | $10.46 | 16184 |
| 2023-05-03 | 12.27 | $10.65 | 10245 |
| 2023-05-02 | 12.42 | $10.61 | 59812 |
| 2023-05-01 | 12.59 | $10.87 | 21922 |
| 2023-04-28 | 12.74 | $11.91 | 14643 |
| 2023-04-27 | 12.84 | $11.97 | 14600 |
| 2023-04-26 | 12.93 | $11.97 | 1060 |
| 2023-04-25 | 13.04 | $12.10 | 5386 |
| 2023-04-24 | 13.14 | $12.26 | 3090 |
| 2023-04-21 | 13.22 | $12.20 | 10539 |
| 2023-04-20 | 13.30 | $12.27 | 11002 |
| 2023-04-19 | 13.38 | $12.49 | 29460 |
| 2023-04-18 | 13.46 | $12.52 | 12724 |
| 2023-04-17 | 13.51 | $12.79 | 9319 |
| 2023-04-14 | 13.54 | $12.91 | 2088 |
| 2023-04-13 | 13.60 | $12.90 | 17683 |
| 2023-04-12 | 13.65 | $12.81 | 10094 |
| 2023-04-11 | 13.73 | $12.98 | 9357 |
| 2023-04-10 | 13.77 | $13.02 | 28447 |
| 2023-04-06 | 13.86 | $13.14 | 65458 |
| 2023-04-05 | 13.95 | $13.11 | 52215 |
| 2023-04-04 | 14.06 | $13.66 | 9477 |
| 2023-04-03 | 14.15 | $13.98 | 10963 |
| 2023-03-31 | 14.22 | $13.88 | 20685 |
| 2023-03-30 | 14.31 | $13.81 | 10029 |
| 2023-03-29 | 14.40 | $13.88 | 19297 |
| 2023-03-28 | 14.50 | $14.05 | 18440 |
| 2023-03-27 | 14.58 | $14.07 | 6503 |
| 2023-03-24 | 14.67 | $13.96 | 6151 |
| 2023-03-23 | 14.75 | $13.71 | 10876 |
| 2023-03-22 | 14.85 | $13.91 | 10575 |
| 2023-03-21 | 14.94 | $14.13 | 10503 |
| 2023-03-20 | 15.01 | $13.57 | 21599 |
| 2023-03-17 | 15.11 | $13.26 | 20804 |
| 2023-03-16 | 15.22 | $14.08 | 5045 |
| 2023-03-15 | 15.30 | $13.95 | 34352 |
| 2023-03-14 | 15.38 | $14.51 | 17789 |
| 2023-03-13 | 15.44 | $13.81 | 36339 |
| 2023-03-10 | 15.55 | $14.66 | 14319 |
| 2023-03-09 | 15.62 | $14.95 | 21599 |
| 2023-03-08 | 15.66 | $15.36 | 11141 |
| 2023-03-07 | 15.69 | $15.41 | 1285 |
| 2023-03-06 | 15.71 | $15.52 | 4167 |
| 2023-03-03 | 15.72 | $15.59 | 2070 |
| 2023-03-02 | 15.73 | $15.71 | 5809 |
| 2023-03-01 | 15.73 | $15.71 | 9209 |
| 2023-02-28 | 15.73 | $15.80 | 11338 |
| 2023-02-27 | 15.73 | $15.78 | 7072 |
| 2023-02-24 | 15.73 | $15.51 | 4986 |
| 2023-02-23 | 15.74 | $15.80 | 4182 |
| 2023-02-22 | 15.74 | $15.60 | 24529 |
| 2023-02-21 | 15.75 | $15.63 | 4613 |
| 2023-02-17 | 15.78 | $15.51 | 3744 |
| 2023-02-16 | 15.82 | $15.48 | 3246 |
| 2023-02-15 | 15.86 | $15.72 | 2486 |
| 2023-02-14 | 15.88 | $15.45 | 29162 |
| 2023-02-13 | 15.92 | $15.88 | 1442 |
| 2023-02-10 | 15.93 | $15.95 | 4959 |
| 2023-02-09 | 15.93 | $15.95 | 5500 |
| 2023-02-08 | 15.94 | $15.92 | 6900 |
| 2023-02-07 | 15.95 | $15.88 | 2325 |
| 2023-02-06 | 15.95 | $15.90 | 1385 |
| 2023-02-03 | 15.97 | $15.69 | 2500 |
| 2023-02-02 | 15.98 | $15.72 | 4011 |
| 2023-02-01 | 15.99 | $15.78 | 9400 |
| 2023-01-31 | 16.01 | $15.75 | 1181 |
| 2023-01-30 | 16.03 | $15.78 | 8689 |
| 2023-01-27 | 16.05 | $15.63 | 3688 |
| 2023-01-26 | 16.06 | $15.84 | 2822 |
| 2023-01-25 | 16.08 | $15.68 | 10879 |
| 2023-01-24 | 16.10 | $15.95 | 7560 |
| 2023-01-23 | 16.12 | $16.22 | 5647 |
| 2023-01-20 | 16.13 | $16.15 | 15011 |
| 2023-01-19 | 16.15 | $16.27 | 16583 |
| 2023-01-18 | 16.16 | $16.15 | 22161 |
| 2023-01-17 | 16.18 | $16.26 | 3414 |
| 2023-01-13 | 16.18 | $16.06 | 1600 |
| 2023-01-12 | 16.18 | $16.02 | 995 |
| 2023-01-11 | 16.19 | $16.14 | 4000 |
| 2023-01-10 | 16.19 | $16.16 | 31200 |
| 2023-01-09 | 16.19 | $15.88 | 33000 |
| 2023-01-06 | 16.22 | $16.32 | 12100 |
| 2023-01-05 | 16.21 | $15.77 | 27701 |
| 2023-01-04 | 16.25 | $15.99 | 7000 |
| 2023-01-03 | 16.28 | $16.20 | 9400 |
| 2022-12-30 | 16.31 | $16.05 | 9300 |
| 2022-12-29 | 16.34 | $16.22 | 16400 |
| 2022-12-28 | 16.37 | $15.93 | 8700 |
| 2022-12-27 | 16.40 | $16.20 | 4415 |
| 2022-12-23 | 16.43 | $16.06 | 2641 |
| 2022-12-22 | 16.46 | $16.44 | 2922 |
| 2022-12-21 | 16.47 | $16.37 | 9092 |
| 2022-12-20 | 16.48 | $16.55 | 8850 |
| 2022-12-19 | 16.49 | $16.46 | 8176 |
| 2022-12-16 | 16.50 | $16.57 | 9992 |
| 2022-12-15 | 16.51 | $16.20 | 18308 |
| 2022-12-14 | 16.53 | $16.12 | 3900 |
| 2022-12-13 | 16.56 | $16.16 | 12800 |
| 2022-12-12 | 16.58 | $16.05 | 800 |
| 2022-12-09 | 16.58 | $16.29 | 1848 |
| 2022-12-08 | 16.55 | $16.39 | 6712 |
| 2022-12-07 | 16.52 | $16.24 | 3300 |
| 2022-12-06 | 16.50 | $16.58 | 4800 |
| 2022-12-05 | 16.46 | $16.55 | 2168 |
| 2022-12-02 | 16.43 | $16.75 | 10220 |
| 2022-12-01 | 16.39 | $16.73 | 24267 |
| 2022-11-30 | 16.34 | $16.68 | 6306 |
| 2022-11-29 | 16.30 | $16.67 | 2400 |
| 2022-11-28 | 16.26 | $16.75 | 7582 |
| 2022-11-25 | 16.21 | $16.63 | 333 |
| 2022-11-23 | 16.16 | $16.65 | 5700 |
| 2022-11-22 | 16.11 | $16.66 | 6200 |
| 2022-11-21 | 16.06 | $16.67 | 9368 |
| 2022-11-18 | 16.02 | $16.75 | 14700 |
| 2022-11-17 | 15.94 | $16.70 | 20555 |
| 2022-11-16 | 15.89 | $16.48 | 12100 |
| 2022-11-15 | 15.84 | $16.75 | 23715 |
| 2022-11-14 | 15.79 | $16.70 | 25888 |
| 2022-11-11 | 15.75 | $16.00 | 40603 |
| 2022-11-10 | 15.74 | $15.75 | 3400 |
| 2022-11-09 | 15.73 | $15.71 | 5967 |
| 2022-11-08 | 15.70 | $15.79 | 28260 |
| 2022-11-07 | 15.66 | $15.87 | 2300 |
| 2022-11-04 | 15.61 | $15.90 | 2287 |
| 2022-11-03 | 15.56 | $15.90 | 12000 |
| 2022-11-02 | 15.50 | $15.85 | 6900 |
| 2022-11-01 | 15.44 | $15.90 | 5200 |
| 2022-10-31 | 15.37 | $15.84 | 6013 |
| 2022-10-28 | 15.30 | $15.79 | 10600 |
| 2022-10-27 | 15.23 | $15.59 | 7800 |
| 2022-10-26 | 15.17 | $15.59 | 3705 |
| 2022-10-25 | 15.10 | $15.68 | 6045 |
| 2022-10-24 | 15.03 | $15.79 | 4496 |
| 2022-10-21 | 14.96 | $15.30 | 8444 |
| 2022-10-20 | 14.92 | $15.56 | 9584 |
| 2022-10-19 | 14.86 | $15.59 | 36703 |
| 2022-10-18 | 14.80 | $15.78 | 5979 |
| 2022-10-17 | 14.74 | $15.81 | 12098 |
| 2022-10-14 | 14.67 | $15.79 | 10770 |
| 2022-10-13 | 14.61 | $15.60 | 20649 |
| 2022-10-12 | 14.55 | $15.04 | 13201 |
| 2022-10-11 | 14.52 | $15.00 | 17926 |
| 2022-10-10 | 14.48 | $14.98 | 10023 |
| 2022-10-07 | 14.44 | $14.90 | 12065 |
| 2022-10-06 | 14.41 | $14.65 | 15035 |
| 2022-10-05 | 14.38 | $14.60 | 39131 |
| 2022-10-04 | 14.36 | $14.49 | 15401 |
| 2022-10-03 | 14.35 | $14.45 | 15076 |
| 2022-09-30 | 14.33 | $14.39 | 28863 |
| 2022-09-29 | 14.32 | $14.35 | 16900 |
| 2022-09-28 | 14.31 | $14.30 | 37055 |
| 2022-09-27 | 14.29 | $14.20 | 47587 |
| 2022-09-26 | 14.28 | $14.35 | 16970 |
| 2022-09-23 | 14.27 | $14.47 | 27462 |
| 2022-09-22 | 14.25 | $14.47 | 14031 |
| 2022-09-21 | 14.24 | $14.32 | 36332 |
| 2022-09-20 | 14.23 | $14.61 | 96566 |
| 2022-09-19 | 14.21 | $14.53 | 142405 |
| 2022-09-16 | 14.19 | $14.52 | 510432 |
| 2022-09-15 | 14.17 | $14.40 | 124912 |
| 2022-09-14 | 14.16 | $14.38 | 202191 |
| 2022-09-13 | 14.14 | $14.22 | 66608 |
| 2022-09-12 | 14.13 | $14.20 | 28533 |
| 2022-09-09 | 14.12 | $14.20 | 23056 |
| 2022-09-08 | 14.11 | $14.20 | 19038 |
| 2022-09-07 | 14.10 | $14.24 | 61127 |
| 2022-09-06 | 14.09 | $14.19 | 115298 |
| 2022-09-02 | 14.08 | $14.13 | 35565 |
| 2022-09-01 | 14.08 | $14.15 | 49467 |
| 2022-08-31 | 14.08 | $14.04 | 42984 |
| 2022-08-30 | 14.07 | $14.01 | 27533 |
| 2022-08-29 | 14.07 | $14.05 | 19488 |
| 2022-08-26 | 14.07 | $14.06 | 36837 |
| 2022-08-25 | 14.06 | $14.17 | 19458 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
19.92
2026-07-17
Close Price
$20.05
Vol: 11900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.32
Average
14.66
Maximum
19.92
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 19.92 | $20.05 | 11900 |
| 2026-07-16 | 19.91 | $20.48 | 4000 |
| 2026-07-15 | 19.85 | $20.27 | 3900 |
| 2026-07-14 | 19.80 | $20.11 | 2800 |
| 2026-07-13 | 19.77 | $20.01 | 6495 |
| 2026-07-10 | 19.74 | $20.15 | 5600 |
| 2026-07-09 | 19.70 | $20.23 | 4105 |
| 2026-07-08 | 19.64 | $19.85 | 6810 |
| 2026-07-07 | 19.62 | $19.97 | 7745 |
| 2026-07-06 | 19.59 | $20.14 | 6440 |
| 2026-07-02 | 19.53 | $20.20 | 8000 |
| 2026-07-01 | 19.46 | $20.28 | 11800 |
| 2026-06-30 | 19.37 | $20.08 | 10429 |
| 2026-06-29 | 19.29 | $20.06 | 12000 |
| 2026-06-26 | 19.21 | $19.59 | 108447 |
| 2026-06-25 | 19.17 | $19.29 | 36300 |
| 2026-06-24 | 19.16 | $19.84 | 17638 |
| 2026-06-23 | 19.09 | $20.13 | 12700 |
| 2026-06-22 | 18.98 | $20.01 | 18000 |
| 2026-06-18 | 18.87 | $20.31 | 46835 |
| 2026-06-17 | 18.72 | $19.09 | 10800 |
| 2026-06-16 | 18.68 | $19.18 | 7800 |
| 2026-06-15 | 18.63 | $19.29 | 4300 |
| 2026-06-12 | 18.56 | $19.32 | 8000 |
| 2026-06-11 | 18.48 | $19.70 | 7239 |
| 2026-06-10 | 18.35 | $19.29 | 31500 |
| 2026-06-09 | 18.25 | $18.97 | 10500 |
| 2026-06-08 | 18.18 | $18.49 | 8907 |
| 2026-06-05 | 18.15 | $18.15 | 6300 |
| 2026-06-04 | 18.15 | $18.07 | 8339 |
| 2026-06-03 | 18.15 | $17.97 | 16408 |
| 2026-06-02 | 18.17 | $18.10 | 6800 |
| 2026-06-01 | 18.18 | $18.12 | 10530 |
| 2026-05-29 | 18.19 | $18.26 | 10501 |
| 2026-05-28 | 18.18 | $18.30 | 7200 |
| 2026-05-27 | 18.17 | $18.10 | 11939 |
| 2026-05-26 | 18.18 | $18.46 | 5000 |
| 2026-05-22 | 18.15 | $18.33 | 7538 |
| 2026-05-21 | 18.13 | $18.47 | 12407 |
| 2026-05-20 | 18.09 | $18.09 | 8100 |
| 2026-05-19 | 18.09 | $18.03 | 8936 |
| 2026-05-18 | 18.10 | $17.97 | 4100 |
| 2026-05-15 | 18.11 | $17.52 | 7824 |
| 2026-05-14 | 18.17 | $18.17 | 5600 |
| 2026-05-13 | 18.17 | $18.23 | 10919 |
| 2026-05-12 | 18.17 | $18.15 | 4924 |
| 2026-05-11 | 18.17 | $18.30 | 5900 |
| 2026-05-08 | 18.15 | $18.67 | 3710 |
| 2026-05-07 | 18.10 | $18.62 | 12805 |
| 2026-05-06 | 18.04 | $18.46 | 14400 |
| 2026-05-05 | 18.00 | $18.18 | 13440 |
| 2026-05-04 | 17.98 | $18.07 | 11600 |
| 2026-05-01 | 17.97 | $18.09 | 11900 |
| 2026-04-30 | 17.96 | $17.96 | 19900 |
| 2026-04-29 | 17.96 | $18.12 | 11500 |
| 2026-04-28 | 17.94 | $18.38 | 9104 |
| 2026-04-27 | 17.90 | $18.12 | 5900 |
| 2026-04-24 | 17.87 | $18.27 | 4400 |
| 2026-04-23 | 17.83 | $18.25 | 3600 |
| 2026-04-22 | 17.79 | $18.28 | 7500 |
| 2026-04-21 | 17.73 | $18.31 | 8700 |
| 2026-04-20 | 17.67 | $18.29 | 8300 |
| 2026-04-17 | 17.61 | $18.33 | 9617 |
| 2026-04-16 | 17.53 | $18.13 | 11024 |
| 2026-04-15 | 17.47 | $18.15 | 7523 |
| 2026-04-14 | 17.40 | $18.04 | 44400 |
| 2026-04-13 | 17.33 | $18.52 | 4217 |
| 2026-04-10 | 17.21 | $18.67 | 14116 |
| 2026-04-09 | 17.05 | $18.45 | 26100 |
| 2026-04-08 | 16.90 | $18.00 | 24515 |
| 2026-04-07 | 16.79 | $17.04 | 6900 |
| 2026-04-06 | 16.76 | $16.90 | 6300 |
| 2026-04-02 | 16.75 | $16.93 | 11711 |
| 2026-04-01 | 16.73 | $16.89 | 7545 |
| 2026-03-31 | 16.71 | $16.73 | 11229 |
| 2026-03-30 | 16.71 | $16.52 | 21817 |
| 2026-03-27 | 16.73 | $16.46 | 12800 |
| 2026-03-26 | 16.76 | $16.43 | 10420 |
| 2026-03-25 | 16.79 | $16.06 | 24543 |
| 2026-03-24 | 16.87 | $16.39 | 15044 |
| 2026-03-23 | 16.92 | $16.76 | 8500 |
| 2026-03-20 | 16.94 | $15.93 | 60542 |
| 2026-03-19 | 17.04 | $16.41 | 7956 |
| 2026-03-18 | 17.11 | $16.08 | 21348 |
| 2026-03-17 | 17.22 | $16.76 | 8228 |
| 2026-03-16 | 17.27 | $17.08 | 5500 |
| 2026-03-13 | 17.29 | $16.62 | 15400 |
| 2026-03-12 | 17.36 | $16.78 | 5500 |
| 2026-03-11 | 17.42 | $17.02 | 4317 |
| 2026-03-10 | 17.46 | $17.13 | 7540 |
| 2026-03-09 | 17.50 | $17.19 | 10443 |
| 2026-03-06 | 17.53 | $17.01 | 8000 |
| 2026-03-05 | 17.58 | $17.05 | 18134 |
| 2026-03-04 | 17.64 | $17.36 | 4218 |
| 2026-03-03 | 17.67 | $17.10 | 9900 |
| 2026-03-02 | 17.73 | $17.18 | 4700 |
| 2026-02-27 | 17.79 | $17.19 | 17732 |
| 2026-02-26 | 17.85 | $17.82 | 4388 |
| 2026-02-25 | 17.85 | $17.87 | 4000 |
| 2026-02-24 | 17.85 | $17.56 | 10900 |
| 2026-02-23 | 17.88 | $17.57 | 11204 |
| 2026-02-20 | 17.92 | $17.77 | 7441 |
| 2026-02-19 | 17.93 | $17.95 | 4018 |
| 2026-02-18 | 17.93 | $18.24 | 2600 |
| 2026-02-17 | 17.90 | $18.38 | 4500 |
| 2026-02-13 | 17.85 | $18.10 | 3600 |
| 2026-02-12 | 17.82 | $18.09 | 5727 |
| 2026-02-11 | 17.79 | $18.06 | 6200 |
| 2026-02-10 | 17.76 | $18.02 | 9937 |
| 2026-02-09 | 17.73 | $18.37 | 5500 |
| 2026-02-06 | 17.67 | $18.21 | 15600 |
| 2026-02-05 | 17.61 | $18.14 | 10000 |
| 2026-02-04 | 17.55 | $18.11 | 4711 |
| 2026-02-03 | 17.50 | $18.27 | 15612 |
| 2026-02-02 | 17.41 | $17.94 | 18100 |
| 2026-01-30 | 17.36 | $17.68 | 12730 |
| 2026-01-29 | 17.33 | $17.45 | 4300 |
| 2026-01-28 | 17.31 | $17.38 | 6900 |
| 2026-01-27 | 17.30 | $17.50 | 11808 |
| 2026-01-26 | 17.28 | $17.40 | 5621 |
| 2026-01-23 | 17.27 | $17.40 | 11500 |
| 2026-01-22 | 17.26 | $17.40 | 11112 |
| 2026-01-21 | 17.24 | $17.38 | 13900 |
| 2026-01-20 | 17.23 | $17.32 | 10000 |
| 2026-01-16 | 17.22 | $17.20 | 9830 |
| 2026-01-15 | 17.22 | $17.34 | 4900 |
| 2026-01-14 | 17.21 | $17.20 | 9029 |
| 2026-01-13 | 17.21 | $17.25 | 3315 |
| 2026-01-12 | 17.21 | $17.25 | 6400 |
| 2026-01-09 | 17.20 | $17.15 | 10537 |
| 2026-01-08 | 17.21 | $17.18 | 2814 |
| 2026-01-07 | 17.21 | $17.16 | 8100 |
| 2026-01-06 | 17.22 | $17.16 | 9508 |
| 2026-01-05 | 17.22 | $17.20 | 9847 |
| 2026-01-02 | 17.22 | $17.32 | 8607 |
| 2025-12-31 | 17.21 | $17.39 | 5222 |
| 2025-12-30 | 17.19 | $17.25 | 7538 |
| 2025-12-29 | 17.19 | $17.34 | 6200 |
| 2025-12-26 | 17.17 | $17.34 | 3700 |
| 2025-12-24 | 17.15 | $17.25 | 6033 |
| 2025-12-23 | 17.14 | $17.21 | 8342 |
| 2025-12-22 | 17.14 | $17.22 | 10825 |
| 2025-12-19 | 17.13 | $17.40 | 34000 |
| 2025-12-18 | 17.10 | $17.24 | 24414 |
| 2025-12-17 | 17.09 | $17.39 | 12600 |
| 2025-12-16 | 17.05 | $17.39 | 25524 |
| 2025-12-15 | 17.02 | $17.38 | 17200 |
| 2025-12-12 | 16.98 | $17.20 | 13932 |
| 2025-12-11 | 16.96 | $17.11 | 39438 |
| 2025-12-10 | 16.94 | $16.91 | 17540 |
| 2025-12-09 | 16.94 | $16.84 | 11826 |
| 2025-12-08 | 16.96 | $16.80 | 12041 |
| 2025-12-05 | 16.97 | $16.47 | 16344 |
| 2025-12-04 | 17.02 | $16.60 | 15400 |
| 2025-12-03 | 17.07 | $16.88 | 20410 |
| 2025-12-02 | 17.09 | $16.81 | 8806 |
| 2025-12-01 | 17.12 | $17.22 | 3609 |
| 2025-11-28 | 17.11 | $17.40 | 8100 |
| 2025-11-26 | 17.08 | $17.37 | 10513 |
| 2025-11-25 | 17.05 | $17.40 | 11400 |
| 2025-11-24 | 17.01 | $17.36 | 5840 |
| 2025-11-21 | 16.97 | $17.45 | 13131 |
| 2025-11-20 | 16.92 | $17.35 | 14100 |
| 2025-11-19 | 16.88 | $17.34 | 19900 |
| 2025-11-18 | 16.83 | $17.49 | 29400 |
| 2025-11-17 | 16.76 | $17.41 | 3800 |
| 2025-11-14 | 16.69 | $17.45 | 5030 |
| 2025-11-13 | 16.61 | $17.68 | 6600 |
| 2025-11-12 | 16.50 | $17.48 | 6725 |
| 2025-11-11 | 16.39 | $17.43 | 3900 |
| 2025-11-10 | 16.28 | $17.38 | 3036 |
| 2025-11-07 | 16.17 | $17.04 | 8232 |
| 2025-11-06 | 16.08 | $16.95 | 5220 |
| 2025-11-05 | 15.98 | $17.69 | 12820 |
| 2025-11-04 | 15.80 | $16.49 | 7031 |
| 2025-11-03 | 15.73 | $16.26 | 9350 |
| 2025-10-31 | 15.68 | $16.03 | 5100 |
| 2025-10-30 | 15.64 | $15.86 | 6000 |
| 2025-10-29 | 15.62 | $15.22 | 11900 |
| 2025-10-28 | 15.66 | $15.65 | 13300 |
| 2025-10-27 | 15.66 | $15.72 | 2500 |
| 2025-10-24 | 15.65 | $15.96 | 4729 |
| 2025-10-23 | 15.62 | $16.16 | 3100 |
| 2025-10-22 | 15.56 | $15.98 | 6900 |
| 2025-10-21 | 15.52 | $15.55 | 7020 |
| 2025-10-20 | 15.51 | $15.33 | 7200 |
| 2025-10-17 | 15.53 | $14.94 | 6600 |
| 2025-10-16 | 15.60 | $14.83 | 7100 |
| 2025-10-15 | 15.68 | $15.34 | 6923 |
| 2025-10-14 | 15.71 | $15.37 | 12303 |
| 2025-10-13 | 15.75 | $15.35 | 9400 |
| 2025-10-10 | 15.79 | $15.14 | 6700 |
| 2025-10-09 | 15.86 | $15.21 | 3719 |
| 2025-10-08 | 15.93 | $15.49 | 4417 |
| 2025-10-07 | 15.97 | $15.25 | 6700 |
| 2025-10-06 | 16.05 | $15.69 | 8600 |
| 2025-10-03 | 16.09 | $15.81 | 14716 |
| 2025-10-02 | 16.11 | $15.78 | 6200 |
| 2025-10-01 | 16.15 | $15.93 | 5500 |
| 2025-09-30 | 16.17 | $15.87 | 9418 |
| 2025-09-29 | 16.20 | $15.68 | 7922 |
| 2025-09-26 | 16.26 | $16.07 | 10012 |
| 2025-09-25 | 16.28 | $15.91 | 7600 |
| 2025-09-24 | 16.32 | $16.00 | 5137 |
| 2025-09-23 | 16.35 | $16.00 | 9039 |
| 2025-09-22 | 16.39 | $16.06 | 10843 |
| 2025-09-19 | 16.42 | $16.39 | 53731 |
| 2025-09-18 | 16.43 | $16.34 | 11600 |
| 2025-09-17 | 16.44 | $16.05 | 13410 |
| 2025-09-16 | 16.48 | $15.83 | 6700 |
| 2025-09-15 | 16.55 | $15.88 | 5149 |
| 2025-09-12 | 16.62 | $16.14 | 5000 |
| 2025-09-11 | 16.67 | $16.23 | 31435 |
| 2025-09-10 | 16.71 | $16.46 | 4115 |
| 2025-09-09 | 16.74 | $16.89 | 5008 |
| 2025-09-08 | 16.72 | $16.86 | 4200 |
| 2025-09-05 | 16.71 | $16.79 | 4943 |
| 2025-09-04 | 16.70 | $16.98 | 4548 |
| 2025-09-03 | 16.67 | $16.76 | 7700 |
| 2025-09-02 | 16.66 | $17.05 | 7500 |
| 2025-08-29 | 16.62 | $17.02 | 4949 |
| 2025-08-28 | 16.58 | $16.90 | 7000 |
| 2025-08-27 | 16.55 | $17.14 | 9800 |
| 2025-08-26 | 16.48 | $17.22 | 5300 |
| 2025-08-25 | 16.40 | $17.12 | 5100 |
| 2025-08-22 | 16.33 | $17.18 | 21614 |
| 2025-08-21 | 16.24 | $16.57 | 2538 |
| 2025-08-20 | 16.21 | $16.59 | 8400 |
| 2025-08-19 | 16.16 | $16.31 | 7647 |
| 2025-08-18 | 16.15 | $16.52 | 5600 |
| 2025-08-15 | 16.11 | $16.74 | 11000 |
| 2025-08-14 | 16.04 | $16.56 | 8400 |
| 2025-08-13 | 15.99 | $16.56 | 9500 |
| 2025-08-12 | 15.93 | $16.67 | 18318 |
| 2025-08-11 | 15.85 | $15.97 | 7608 |
| 2025-08-08 | 15.84 | $15.75 | 14805 |
| 2025-08-07 | 15.85 | $15.73 | 14105 |
| 2025-08-06 | 15.86 | $15.93 | 7624 |
| 2025-08-05 | 15.85 | $15.77 | 11700 |
| 2025-08-04 | 15.86 | $15.59 | 6717 |
| 2025-08-01 | 15.89 | $15.37 | 15900 |
| 2025-07-31 | 15.95 | $15.57 | 25542 |
| 2025-07-30 | 15.99 | $15.83 | 21749 |
| 2025-07-29 | 16.00 | $16.11 | 10100 |
| 2025-07-28 | 15.99 | $16.35 | 13828 |
| 2025-07-25 | 15.95 | $16.05 | 7222 |
| 2025-07-24 | 15.94 | $15.96 | 16919 |
| 2025-07-23 | 15.94 | $16.09 | 7600 |
| 2025-07-22 | 15.93 | $16.10 | 17148 |
| 2025-07-21 | 15.91 | $16.20 | 17600 |
| 2025-07-18 | 15.88 | $15.99 | 18237 |
| 2025-07-17 | 15.86 | $16.06 | 22810 |
| 2025-07-16 | 15.84 | $16.11 | 13149 |
| 2025-07-15 | 15.82 | $16.10 | 18500 |
| 2025-07-14 | 15.79 | $16.24 | 7200 |
| 2025-07-11 | 15.74 | $16.20 | 22100 |
| 2025-07-10 | 15.69 | $16.00 | 19700 |
| 2025-07-09 | 15.66 | $15.81 | 18925 |
| 2025-07-08 | 15.64 | $16.22 | 27132 |
| 2025-07-07 | 15.58 | $16.21 | 24600 |
| 2025-07-03 | 15.51 | $16.01 | 4600 |
| 2025-07-02 | 15.46 | $15.85 | 21114 |
| 2025-07-01 | 15.42 | $15.83 | 38100 |
| 2025-06-30 | 15.38 | $15.44 | 72522 |
| 2025-06-27 | 15.37 | $15.27 | 893600 |
| 2025-06-26 | 15.38 | $15.08 | 24200 |
| 2025-06-25 | 15.41 | $14.82 | 33400 |
| 2025-06-24 | 15.47 | $15.08 | 28240 |
| 2025-06-23 | 15.51 | $15.27 | 29800 |
| 2025-06-20 | 15.54 | $15.31 | 18447 |
| 2025-06-18 | 15.56 | $15.12 | 15217 |
| 2025-06-17 | 15.61 | $15.07 | 17800 |
| 2025-06-16 | 15.67 | $15.05 | 17800 |
| 2025-06-13 | 15.73 | $15.17 | 15000 |
| 2025-06-12 | 15.79 | $15.19 | 12500 |
| 2025-06-11 | 15.86 | $15.16 | 19800 |
| 2025-06-10 | 15.93 | $15.30 | 24700 |
| 2025-06-09 | 16.00 | $15.65 | 17639 |
| 2025-06-06 | 16.03 | $15.89 | 17634 |
| 2025-06-05 | 16.05 | $15.79 | 17213 |
| 2025-06-04 | 16.07 | $15.57 | 16400 |
| 2025-06-03 | 16.13 | $15.63 | 19500 |
| 2025-06-02 | 16.18 | $15.94 | 12900 |
| 2025-05-30 | 16.20 | $16.25 | 12200 |
| 2025-05-29 | 16.20 | $16.45 | 16517 |
| 2025-05-28 | 16.17 | $16.11 | 10941 |
| 2025-05-27 | 16.18 | $16.18 | 18222 |
| 2025-05-23 | 16.18 | $16.28 | 11023 |
| 2025-05-22 | 16.17 | $16.41 | 13910 |
| 2025-05-21 | 16.14 | $16.49 | 9400 |
| 2025-05-20 | 16.11 | $16.39 | 15545 |
| 2025-05-19 | 16.08 | $16.52 | 19520 |
| 2025-05-16 | 16.03 | $16.20 | 15100 |
| 2025-05-15 | 16.01 | $16.35 | 22100 |
| 2025-05-14 | 15.98 | $15.87 | 24235 |
| 2025-05-13 | 15.99 | $16.14 | 9106 |
| 2025-05-12 | 15.97 | $15.96 | 18307 |
| 2025-05-09 | 15.97 | $15.93 | 12735 |
| 2025-05-08 | 15.98 | $16.31 | 14107 |
| 2025-05-07 | 15.94 | $15.70 | 14824 |
| 2025-05-06 | 15.97 | $16.10 | 12612 |
| 2025-05-05 | 15.95 | $16.65 | 16102 |
| 2025-05-02 | 15.88 | $16.70 | 27021 |
| 2025-05-01 | 15.79 | $16.13 | 17204 |
| 2025-04-30 | 15.76 | $16.27 | 24110 |
| 2025-04-29 | 15.70 | $16.35 | 16835 |
| 2025-04-28 | 15.63 | $16.12 | 14400 |
| 2025-04-25 | 15.58 | $16.34 | 14408 |
| 2025-04-24 | 15.50 | $16.72 | 32500 |
| 2025-04-23 | 15.38 | $16.68 | 39640 |
| 2025-04-22 | 15.24 | $16.40 | 49783 |
| 2025-04-21 | 15.12 | $15.69 | 28321 |
| 2025-04-17 | 15.06 | $15.54 | 23300 |
| 2025-04-16 | 15.00 | $15.20 | 28612 |
| 2025-04-15 | 14.98 | $15.07 | 16500 |
| 2025-04-14 | 14.97 | $14.75 | 20200 |
| 2025-04-11 | 15.00 | $14.75 | 17400 |
| 2025-04-10 | 15.02 | $14.79 | 18308 |
| 2025-04-09 | 15.05 | $15.15 | 46833 |
| 2025-04-08 | 15.04 | $14.75 | 43500 |
| 2025-04-07 | 15.07 | $14.87 | 57600 |
| 2025-04-04 | 15.09 | $15.00 | 26700 |
| 2025-04-03 | 15.10 | $15.27 | 21300 |
| 2025-04-02 | 15.08 | $15.42 | 26800 |
| 2025-04-01 | 15.05 | $15.11 | 27600 |
| 2025-03-31 | 15.04 | $15.15 | 13300 |
| 2025-03-28 | 15.03 | $15.25 | 17702 |
| 2025-03-27 | 15.00 | $15.30 | 9647 |
| 2025-03-26 | 14.97 | $15.15 | 11700 |
| 2025-03-25 | 14.95 | $15.21 | 8707 |
| 2025-03-24 | 14.93 | $15.19 | 12100 |
| 2025-03-21 | 14.90 | $15.20 | 11943 |
| 2025-03-20 | 14.87 | $15.14 | 12301 |
| 2025-03-19 | 14.84 | $15.20 | 10300 |
| 2025-03-18 | 14.80 | $15.19 | 7100 |
| 2025-03-17 | 14.76 | $15.08 | 4835 |
| 2025-03-14 | 14.73 | $14.88 | 18808 |
| 2025-03-13 | 14.71 | $14.94 | 25408 |
| 2025-03-12 | 14.69 | $14.89 | 8800 |
| 2025-03-11 | 14.66 | $14.76 | 15211 |
| 2025-03-10 | 14.65 | $14.87 | 19400 |
| 2025-03-07 | 14.63 | $14.87 | 8200 |
| 2025-03-06 | 14.61 | $14.99 | 7432 |
| 2025-03-05 | 14.57 | $14.95 | 7129 |
| 2025-03-04 | 14.52 | $14.99 | 4335 |
| 2025-03-03 | 14.48 | $15.12 | 8320 |
| 2025-02-28 | 14.41 | $15.00 | 3824 |
| 2025-02-27 | 14.35 | $14.83 | 1835 |
| 2025-02-26 | 14.29 | $14.71 | 4300 |
| 2025-02-25 | 14.25 | $14.65 | 8144 |
| 2025-02-24 | 14.21 | $14.64 | 9511 |
| 2025-02-21 | 14.16 | $14.42 | 4100 |
| 2025-02-20 | 14.14 | $14.41 | 6000 |
| 2025-02-19 | 14.11 | $14.31 | 5819 |
| 2025-02-18 | 14.09 | $14.15 | 3700 |
| 2025-02-14 | 14.08 | $14.25 | 1303 |
| 2025-02-13 | 14.06 | $14.34 | 13315 |
| 2025-02-12 | 14.03 | $14.01 | 4600 |
| 2025-02-11 | 14.03 | $14.13 | 2915 |
| 2025-02-10 | 14.02 | $14.20 | 2842 |
| 2025-02-07 | 14.01 | $14.18 | 3567 |
| 2025-02-06 | 13.99 | $14.19 | 11400 |
| 2025-02-05 | 13.97 | $13.98 | 6537 |
| 2025-02-04 | 13.96 | $13.85 | 5217 |
| 2025-02-03 | 13.98 | $13.69 | 935 |
| 2025-01-31 | 14.01 | $13.47 | 2600 |
| 2025-01-30 | 14.06 | $13.66 | 1305 |
| 2025-01-29 | 14.11 | $13.69 | 44006 |
| 2025-01-28 | 14.15 | $13.16 | 32242 |
| 2025-01-27 | 14.25 | $13.13 | 8800 |
| 2025-01-24 | 14.37 | $14.10 | 12037 |
| 2025-01-23 | 14.40 | $14.08 | 5548 |
| 2025-01-22 | 14.43 | $14.31 | 3749 |
| 2025-01-21 | 14.45 | $14.74 | 3437 |
| 2025-01-17 | 14.42 | $14.49 | 2500 |
| 2025-01-16 | 14.41 | $14.35 | 1840 |
| 2025-01-15 | 14.42 | $14.39 | 10800 |
| 2025-01-14 | 14.42 | $13.06 | 9200 |
| 2025-01-13 | 14.56 | $13.50 | 6946 |
| 2025-01-10 | 14.67 | $13.61 | 5300 |
| 2025-01-08 | 14.79 | $13.63 | 5700 |
| 2025-01-07 | 14.91 | $14.38 | 7200 |
| 2025-01-06 | 14.96 | $14.66 | 1300 |
| 2025-01-03 | 14.99 | $14.90 | 7800 |
| 2025-01-02 | 15.00 | $14.99 | 900 |
| 2024-12-31 | 15.01 | $14.84 | 2114 |
| 2024-12-30 | 15.02 | $14.78 | 3310 |
| 2024-12-27 | 15.05 | $14.90 | 3800 |
| 2024-12-26 | 15.06 | $14.92 | 900 |
| 2024-12-24 | 15.08 | $15.10 | 400 |
| 2024-12-23 | 15.08 | $15.12 | 7437 |
| 2024-12-20 | 15.07 | $15.05 | 7600 |
| 2024-12-19 | 15.08 | $14.92 | 3426 |
| 2024-12-18 | 15.09 | $14.67 | 7529 |
| 2024-12-17 | 15.14 | $15.08 | 8224 |
| 2024-12-16 | 15.14 | $15.37 | 2800 |
| 2024-12-13 | 15.12 | $15.23 | 6343 |
| 2024-12-12 | 15.11 | $15.05 | 3300 |
| 2024-12-11 | 15.11 | $15.08 | 5745 |
| 2024-12-10 | 15.12 | $15.05 | 6329 |
| 2024-12-09 | 15.12 | $15.35 | 18132 |
| 2024-12-06 | 15.10 | $15.40 | 7700 |
| 2024-12-05 | 15.07 | $15.68 | 15202 |
| 2024-12-04 | 15.00 | $15.37 | 5300 |
| 2024-12-03 | 14.96 | $14.97 | 5400 |
| 2024-12-02 | 14.96 | $15.10 | 4644 |
| 2024-11-29 | 14.95 | $14.99 | 1520 |
| 2024-11-27 | 14.94 | $14.79 | 4500 |
| 2024-11-26 | 14.96 | $14.90 | 9000 |
| 2024-11-25 | 14.97 | $14.77 | 9935 |
| 2024-11-22 | 14.99 | $14.89 | 4722 |
| 2024-11-21 | 15.00 | $14.99 | 5800 |
| 2024-11-20 | 15.00 | $15.00 | 13200 |
| 2024-11-19 | 15.00 | $15.20 | 7806 |
| 2024-11-18 | 14.98 | $15.01 | 13946 |
| 2024-11-15 | 14.97 | $15.00 | 942 |
| 2024-11-14 | 14.97 | $14.95 | — |
| 2024-11-13 | 14.97 | $14.96 | 1218 |
| 2024-11-12 | 14.98 | $15.09 | 10021 |
| 2024-11-11 | 14.96 | $15.20 | 2244 |
| 2024-11-08 | 14.94 | $15.29 | 16700 |
| 2024-11-07 | 14.90 | $15.06 | 2300 |
| 2024-11-06 | 14.89 | $15.33 | 22830 |
| 2024-11-05 | 14.84 | $15.10 | 21300 |
| 2024-11-04 | 14.81 | $14.79 | 146 |
| 2024-11-01 | 14.81 | $15.10 | 3400 |
| 2024-10-31 | 14.78 | $15.00 | 1600 |
| 2024-10-30 | 14.76 | $14.77 | 401 |
| 2024-10-29 | 14.76 | $14.95 | 900 |
| 2024-10-28 | 14.74 | $14.99 | 26769 |
| 2024-10-25 | 14.71 | $14.99 | 6126 |
| 2024-10-24 | 14.68 | $14.98 | 5434 |
| 2024-10-23 | 14.65 | $15.00 | 5400 |
| 2024-10-22 | 14.62 | $14.99 | 14500 |
| 2024-10-21 | 14.58 | $14.76 | 3700 |
| 2024-10-18 | 14.56 | $15.08 | 5900 |
| 2024-10-17 | 14.50 | $15.05 | 700 |
| 2024-10-16 | 14.44 | $15.11 | 16831 |
| 2024-10-15 | 14.37 | $14.84 | 13446 |
| 2024-10-14 | 14.32 | $14.79 | 11200 |
| 2024-10-11 | 14.28 | $14.70 | 9701 |
| 2024-10-10 | 14.23 | $14.48 | 2520 |
| 2024-10-09 | 14.21 | $14.48 | 26300 |
| 2024-10-08 | 14.18 | $14.41 | 19429 |
| 2024-10-07 | 14.15 | $14.55 | 14905 |
| 2024-10-04 | 14.11 | $14.38 | 500 |
| 2024-10-03 | 14.08 | $14.38 | 3000 |
| 2024-10-02 | 14.05 | $14.36 | 2900 |
| 2024-10-01 | 14.02 | $14.28 | 444 |
| 2024-09-30 | 13.99 | $14.32 | 3100 |
| 2024-09-27 | 13.95 | $14.69 | 15200 |
| 2024-09-26 | 13.88 | $14.62 | 11900 |
| 2024-09-25 | 13.80 | $14.43 | 6800 |
| 2024-09-24 | 13.73 | $14.29 | 1000 |
| 2024-09-23 | 13.67 | $14.48 | 8600 |
| 2024-09-20 | 13.59 | $14.62 | 95400 |
| 2024-09-19 | 13.48 | $14.00 | 25843 |
| 2024-09-18 | 13.43 | $13.61 | 18315 |
| 2024-09-17 | 13.41 | $13.66 | 20234 |
| 2024-09-16 | 13.38 | $13.33 | 10900 |
| 2024-09-13 | 13.38 | $13.30 | 9200 |
| 2024-09-12 | 13.39 | $13.15 | 6800 |
| 2024-09-11 | 13.42 | $13.20 | 6000 |
| 2024-09-10 | 13.44 | $13.12 | 5700 |
| 2024-09-09 | 13.48 | $13.20 | 8911 |
| 2024-09-06 | 13.51 | $13.80 | 16725 |
| 2024-09-05 | 13.47 | $13.59 | 16900 |
| 2024-09-04 | 13.46 | $13.50 | 9600 |
| 2024-09-03 | 13.46 | $13.72 | 11400 |
| 2024-08-30 | 13.43 | $13.87 | 2700 |
| 2024-08-29 | 13.38 | $13.57 | 8700 |
| 2024-08-28 | 13.36 | $13.45 | 9642 |
| 2024-08-27 | 13.36 | $13.72 | 4700 |
| 2024-08-26 | 13.32 | $13.77 | 5400 |
| 2024-08-23 | 13.27 | $13.40 | 7000 |
| 2024-08-22 | 13.26 | $13.49 | 15100 |
| 2024-08-21 | 13.23 | $13.14 | 12300 |
| 2024-08-20 | 13.24 | $13.29 | 14610 |
| 2024-08-19 | 13.24 | $13.10 | 12500 |
| 2024-08-16 | 13.25 | $13.49 | 205 |
| 2024-08-15 | 13.22 | $13.09 | 2400 |
| 2024-08-14 | 13.24 | $12.83 | 1817 |
| 2024-08-13 | 13.28 | $13.15 | — |
| 2024-08-12 | 13.30 | $13.15 | 5800 |
| 2024-08-09 | 13.31 | $13.29 | 926 |
| 2024-08-08 | 13.31 | $13.31 | 800 |
| 2024-08-07 | 13.31 | $13.00 | 2034 |
| 2024-08-06 | 13.35 | $13.00 | — |
| 2024-08-05 | 13.38 | $13.00 | 11031 |
| 2024-08-02 | 13.42 | $13.61 | 320 |
| 2024-08-01 | 13.40 | $13.98 | 5300 |
| 2024-07-31 | 13.34 | $14.15 | 5500 |
| 2024-07-30 | 13.26 | $13.89 | 5501 |
| 2024-07-29 | 13.19 | $14.03 | 5700 |
| 2024-07-26 | 13.10 | $14.08 | 4702 |
| 2024-07-25 | 13.00 | $13.83 | 7133 |
| 2024-07-24 | 12.91 | $13.70 | 7741 |
| 2024-07-23 | 12.83 | $13.58 | 21500 |
| 2024-07-22 | 12.75 | $13.20 | 8491 |
| 2024-07-19 | 12.71 | $12.91 | 2845 |
| 2024-07-18 | 12.69 | $12.90 | 5447 |
| 2024-07-17 | 12.66 | $13.15 | 3343 |
| 2024-07-16 | 12.61 | $13.04 | 31423 |
| 2024-07-15 | 12.57 | $12.85 | 12720 |
| 2024-07-12 | 12.54 | $12.83 | 13821 |
| 2024-07-11 | 12.51 | $12.60 | 8244 |
| 2024-07-10 | 12.50 | $12.50 | 1787 |
| 2024-07-08 | 12.49 | $12.62 | 1120 |
| 2024-07-05 | 12.48 | $12.60 | 3454 |
| 2024-07-03 | 12.47 | $12.48 | 1971 |
| 2024-07-02 | 12.47 | $12.55 | 2575 |
| 2024-07-01 | 12.46 | $12.60 | 1789 |
| 2024-06-28 | 12.44 | $12.48 | 3163 |
| 2024-06-27 | 12.44 | $12.58 | 1812 |
| 2024-06-26 | 12.43 | $12.50 | 3437 |
| 2024-06-25 | 12.42 | $12.50 | 3171 |
| 2024-06-24 | 12.41 | $12.58 | 4564 |
| 2024-06-21 | 12.39 | $12.36 | 7345 |
| 2024-06-20 | 12.39 | $12.58 | 1917 |
| 2024-06-18 | 12.37 | $12.39 | 2446 |
| 2024-06-17 | 12.37 | $12.63 | 1161 |
| 2024-06-14 | 12.35 | $12.43 | 1079 |
| 2024-06-13 | 12.34 | $12.63 | 3308 |
| 2024-06-12 | 12.31 | $12.50 | 4990 |
| 2024-06-11 | 12.29 | $12.35 | 3568 |
| 2024-06-10 | 12.28 | $12.27 | 1532 |
| 2024-06-07 | 12.28 | $12.37 | 884 |
| 2024-06-06 | 12.27 | $12.35 | 4002 |
| 2024-06-05 | 12.26 | $12.34 | 760 |
| 2024-06-04 | 12.25 | $12.35 | 2221 |
| 2024-06-03 | 12.24 | $12.35 | 7177 |
| 2024-05-31 | 12.23 | $12.00 | 4278 |
| 2024-05-30 | 12.26 | $12.06 | 13650 |
| 2024-05-29 | 12.28 | $12.25 | 9054 |
| 2024-05-28 | 12.28 | $12.13 | 11173 |
| 2024-05-24 | 12.30 | $12.21 | 1347 |
| 2024-05-23 | 12.31 | $12.40 | 9984 |
| 2024-05-22 | 12.30 | $12.60 | 4508 |
| 2024-05-20 | 12.27 | $12.55 | 1391 |
| 2024-05-17 | 12.24 | $12.52 | 1331 |
| 2024-05-16 | 12.21 | $12.59 | 5119 |
| 2024-05-15 | 12.17 | $12.57 | 5586 |
| 2024-05-14 | 12.12 | $12.22 | 6056 |
| 2024-05-13 | 12.11 | $12.27 | 18178 |
| 2024-05-10 | 12.10 | $11.92 | 10000 |
| 2024-05-09 | 12.12 | $11.94 | 2086 |
| 2024-05-08 | 12.13 | $11.57 | 416 |
| 2024-05-07 | 12.19 | $11.88 | 6460 |
| 2024-05-06 | 12.23 | $11.58 | 7882 |
| 2024-05-03 | 12.29 | $11.45 | 3473 |
| 2024-05-02 | 12.38 | $11.61 | 4499 |
| 2024-05-01 | 12.46 | $11.53 | 17570 |
| 2024-04-30 | 12.56 | $11.60 | 18959 |
| 2024-04-29 | 12.66 | $12.34 | 2010 |
| 2024-04-25 | 12.70 | $12.27 | 1954 |
| 2024-04-24 | 12.74 | $12.46 | 903 |
| 2024-04-23 | 12.77 | $12.50 | 2378 |
| 2024-04-22 | 12.80 | $12.22 | 3325 |
| 2024-04-19 | 12.86 | $12.61 | 7076 |
| 2024-04-18 | 12.89 | $12.65 | 1480 |
| 2024-04-17 | 12.91 | $12.85 | 22483 |
| 2024-04-15 | 12.92 | $12.86 | 1750 |
| 2024-04-12 | 12.93 | $12.96 | 512 |
| 2024-04-11 | 12.92 | $12.87 | 1248 |
| 2024-04-10 | 12.93 | $12.91 | 570 |
| 2024-04-08 | 12.93 | $12.94 | 1154 |
| 2024-04-04 | 12.93 | $12.94 | 578 |
| 2024-04-03 | 12.93 | $12.79 | 714 |
| 2024-04-02 | 12.94 | $12.86 | 1735 |
| 2024-04-01 | 12.95 | $12.95 | 6835 |
| 2024-03-28 | 12.95 | $12.98 | 2776 |
| 2024-03-27 | 12.95 | $12.95 | 2012 |
| 2024-03-26 | 12.95 | $12.85 | 2485 |
| 2024-03-25 | 12.96 | $12.80 | 619 |
| 2024-03-22 | 12.98 | $13.00 | 1413 |
| 2024-03-21 | 12.97 | $12.96 | 17187 |
| 2024-03-20 | 12.98 | $13.11 | 3386 |
| 2024-03-19 | 12.96 | $13.07 | 30739 |
| 2024-03-18 | 12.95 | $13.01 | 13818 |
| 2024-03-15 | 12.94 | $13.14 | 27506 |
| 2024-03-14 | 12.92 | $12.78 | 2877 |
| 2024-03-13 | 12.94 | $12.80 | 1872 |
| 2024-03-12 | 12.95 | $12.83 | 1764 |
| 2024-03-11 | 12.97 | $12.93 | 1650 |
| 2024-03-08 | 12.97 | $13.00 | 5526 |
| 2024-03-07 | 12.97 | $12.84 | 1548 |
| 2024-03-06 | 12.98 | $13.01 | 4553 |
| 2024-03-05 | 12.98 | $13.03 | 1936 |
| 2024-03-04 | 12.97 | $13.05 | 3025 |
| 2024-03-01 | 12.96 | $12.90 | 2399 |
| 2024-02-29 | 12.97 | $12.93 | 14394 |
| 2024-02-28 | 12.98 | $12.90 | 3503 |
| 2024-02-27 | 12.98 | $12.80 | 5451 |
| 2024-02-26 | 13.00 | $12.80 | 833 |
| 2024-02-23 | 13.02 | $13.04 | 10845 |
| 2024-02-22 | 13.02 | $12.90 | 1819 |
| 2024-02-21 | 13.04 | $13.04 | 8268 |
| 2024-02-20 | 13.04 | $13.05 | 20147 |
| 2024-02-16 | 13.03 | $13.17 | 1025 |
| 2024-02-15 | 13.02 | $13.13 | 4093 |
| 2024-02-14 | 13.01 | $12.95 | 4972 |
| 2024-02-13 | 13.01 | $12.85 | 1967 |
| 2024-02-12 | 13.03 | $12.69 | 3488 |
| 2024-02-09 | 13.07 | $12.87 | 5027 |
| 2024-02-08 | 13.09 | $12.54 | 8981 |
| 2024-02-07 | 13.15 | $12.65 | 2193 |
| 2024-02-06 | 13.20 | $12.83 | 3867 |
| 2024-02-05 | 13.24 | $13.17 | 3662 |
| 2024-02-02 | 13.24 | $13.62 | 2163 |
| 2024-02-01 | 13.20 | $13.62 | 1741 |
| 2024-01-31 | 13.16 | $13.41 | 1061 |
| 2024-01-30 | 13.13 | $13.51 | 5037 |
| 2024-01-29 | 13.09 | $13.51 | 7701 |
| 2024-01-26 | 13.05 | $13.51 | 4269 |
| 2024-01-25 | 13.00 | $13.50 | 5129 |
| 2024-01-24 | 12.95 | $13.50 | 8941 |
| 2024-01-23 | 12.89 | $13.21 | 15028 |
| 2024-01-22 | 12.86 | $13.15 | 11843 |
| 2024-01-19 | 12.83 | $12.99 | 3695 |
| 2024-01-18 | 12.81 | $12.99 | 3319 |
| 2024-01-17 | 12.79 | $12.81 | 5523 |
| 2024-01-16 | 12.79 | $13.18 | 2399 |
| 2024-01-12 | 12.75 | $13.22 | 690 |
| 2024-01-11 | 12.70 | $13.17 | 10274 |
| 2024-01-10 | 12.65 | $13.23 | 8331 |
| 2024-01-09 | 12.59 | $13.21 | 7926 |
| 2024-01-08 | 12.52 | $13.03 | 4302 |
| 2024-01-05 | 12.47 | $12.68 | 7988 |
| 2024-01-04 | 12.45 | $12.88 | 5901 |
| 2024-01-03 | 12.40 | $12.70 | 5360 |
| 2024-01-02 | 12.37 | $12.61 | 18469 |
| 2023-12-29 | 12.34 | $12.56 | 15192 |
| 2023-12-28 | 12.32 | $12.61 | 1740 |
| 2023-12-27 | 12.29 | $12.47 | 5998 |
| 2023-12-26 | 12.27 | $12.49 | 1398 |
| 2023-12-22 | 12.25 | $12.44 | 2859 |
| 2023-12-21 | 12.23 | $12.59 | 3817 |
| 2023-12-20 | 12.19 | $12.60 | 9136 |
| 2023-12-19 | 12.15 | $12.60 | 72179 |
| 2023-12-18 | 12.10 | $12.52 | 13510 |
| 2023-12-15 | 12.06 | $12.60 | 20028 |
| 2023-12-14 | 12.00 | $12.65 | 8501 |
| 2023-12-13 | 11.93 | $12.37 | 12409 |
| 2023-12-12 | 11.89 | $12.20 | 4335 |
| 2023-12-11 | 11.85 | $12.55 | 2406 |
| 2023-12-08 | 11.78 | $12.53 | 8896 |
| 2023-12-07 | 11.70 | $12.39 | 4196 |
| 2023-12-06 | 11.63 | $12.13 | 8047 |
| 2023-12-05 | 11.58 | $12.27 | 3505 |
| 2023-12-04 | 11.50 | $12.14 | 2563 |
| 2023-12-01 | 11.44 | $12.20 | 4822 |
| 2023-11-30 | 11.36 | $12.11 | 1151 |
| 2023-11-29 | 11.28 | $12.01 | 12204 |
| 2023-11-28 | 11.20 | $11.85 | 2209 |
| 2023-11-27 | 11.13 | $11.51 | 8102 |
| 2023-11-24 | 11.09 | $11.67 | 5389 |
| 2023-11-22 | 11.03 | $11.62 | 3427 |
| 2023-11-21 | 10.97 | $11.42 | 5275 |
| 2023-11-20 | 10.92 | $11.65 | 4264 |
| 2023-11-17 | 10.84 | $11.59 | 5543 |
| 2023-11-16 | 10.76 | $11.35 | 1831 |
| 2023-11-15 | 10.70 | $11.50 | 5291 |
| 2023-11-14 | 10.62 | $11.20 | 13055 |
| 2023-11-13 | 10.56 | $10.90 | 4146 |
| 2023-11-10 | 10.52 | $10.75 | 3637 |
| 2023-11-09 | 10.50 | $10.94 | 8445 |
| 2023-11-08 | 10.45 | $10.63 | 5733 |
| 2023-11-07 | 10.43 | $10.60 | 28430 |
| 2023-11-06 | 10.41 | $10.70 | 24342 |
| 2023-11-03 | 10.38 | $10.75 | 24446 |
| 2023-11-02 | 10.34 | $10.57 | 13317 |
| 2023-11-01 | 10.32 | $10.30 | 12883 |
| 2023-10-31 | 10.32 | $10.12 | 49259 |
| 2023-10-30 | 10.34 | $10.00 | 855 |
| 2023-10-27 | 10.38 | $10.05 | 2046 |
| 2023-10-26 | 10.42 | $10.11 | 12594 |
| 2023-10-25 | 10.45 | $10.08 | 21675 |
| 2023-10-24 | 10.49 | $10.08 | 3366 |
| 2023-10-23 | 10.53 | $10.00 | 10593 |
| 2023-10-20 | 10.58 | $10.14 | 12520 |
| 2023-10-19 | 10.63 | $10.01 | 20459 |
| 2023-10-18 | 10.70 | $10.10 | 12862 |
| 2023-10-17 | 10.76 | $10.00 | 34190 |
| 2023-10-16 | 10.84 | $10.12 | 14553 |
| 2023-10-13 | 10.91 | $10.05 | 15648 |
| 2023-10-12 | 11.01 | $10.11 | 22510 |
| 2023-10-11 | 11.10 | $10.69 | 1923 |
| 2023-10-10 | 11.14 | $10.77 | 4843 |
| 2023-10-09 | 11.18 | $10.60 | 915 |
| 2023-10-06 | 11.24 | $10.70 | 6215 |
| 2023-10-05 | 11.30 | $10.51 | 10884 |
| 2023-10-04 | 11.38 | $10.70 | 18260 |
| 2023-10-03 | 11.46 | $10.59 | 11242 |
| 2023-10-02 | 11.55 | $10.90 | 6441 |
| 2023-09-29 | 11.62 | $10.98 | 15042 |
| 2023-09-28 | 11.68 | $10.98 | 5137 |
| 2023-09-27 | 11.76 | $11.15 | 13742 |
| 2023-09-26 | 11.82 | $11.37 | 21248 |
| 2023-09-25 | 11.87 | $11.53 | 5243 |
| 2023-09-22 | 11.90 | $11.57 | 4269 |
| 2023-09-21 | 11.94 | $11.59 | 9084 |
| 2023-09-20 | 11.97 | $11.85 | 4464 |
| 2023-09-19 | 11.99 | $12.02 | 180 |
| 2023-09-18 | 11.98 | $12.04 | 175 |
| 2023-09-15 | 11.98 | $12.09 | 6508 |
| 2023-09-14 | 11.97 | $11.96 | 4110 |
| 2023-09-13 | 11.97 | $11.60 | 7653 |
| 2023-09-12 | 12.01 | $11.58 | 12613 |
| 2023-09-11 | 12.05 | $11.64 | 5075 |
| 2023-09-08 | 12.09 | $11.80 | 3765 |
| 2023-09-07 | 12.13 | $11.71 | 5427 |
| 2023-09-06 | 12.17 | $11.65 | 22588 |
| 2023-09-05 | 12.22 | $11.90 | 8305 |
| 2023-09-01 | 12.26 | $12.00 | 5770 |
| 2023-08-31 | 12.28 | $12.26 | 6524 |
| 2023-08-30 | 12.29 | $12.26 | 6343 |
| 2023-08-29 | 12.29 | $12.46 | 2478 |
| 2023-08-28 | 12.27 | $12.40 | 23758 |
| 2023-08-25 | 12.26 | $12.29 | 6280 |
| 2023-08-24 | 12.26 | $12.17 | 2489 |
| 2023-08-23 | 12.26 | $12.00 | 5046 |
| 2023-08-22 | 12.29 | $11.98 | 2658 |
| 2023-08-21 | 12.32 | $11.84 | 18117 |
| 2023-08-18 | 12.38 | $11.84 | 6943 |
| 2023-08-17 | 12.43 | $11.78 | 16202 |
| 2023-08-16 | 12.50 | $12.15 | 72005 |
| 2023-08-15 | 12.54 | $12.01 | 20355 |
| 2023-08-14 | 12.59 | $12.31 | 27676 |
| 2023-08-11 | 12.62 | $12.41 | 12164 |
| 2023-08-10 | 12.65 | $12.49 | 9127 |
| 2023-08-09 | 12.66 | $12.35 | 1867 |
| 2023-08-08 | 12.69 | $12.17 | 25825 |
| 2023-08-07 | 12.75 | $12.35 | 14632 |
| 2023-08-04 | 12.79 | $12.44 | 61965 |
| 2023-08-03 | 12.83 | $12.78 | 15842 |
| 2023-08-02 | 12.83 | $12.69 | 4220 |
| 2023-08-01 | 12.85 | $12.72 | 3246 |
| 2023-07-31 | 12.86 | $12.76 | 15196 |
| 2023-07-28 | 12.87 | $12.86 | 87445 |
| 2023-07-27 | 12.88 | $12.56 | 46310 |
| 2023-07-26 | 12.91 | $12.87 | 30210 |
| 2023-07-25 | 12.91 | $12.67 | 15304 |
| 2023-07-24 | 12.94 | $12.84 | 3789 |
| 2023-07-21 | 12.95 | $12.97 | 7578 |
| 2023-07-20 | 12.95 | $12.96 | 15775 |
| 2023-07-19 | 12.94 | $13.07 | 28767 |
| 2023-07-18 | 12.93 | $13.00 | 16456 |
| 2023-07-17 | 12.92 | $13.00 | 15652 |
| 2023-07-14 | 12.92 | $12.83 | 11245 |
| 2023-07-13 | 12.92 | $12.90 | 8886 |
| 2023-07-12 | 12.93 | $12.85 | 28262 |
| 2023-07-11 | 12.94 | $12.92 | 16232 |
| 2023-07-10 | 12.94 | $12.96 | 18903 |
| 2023-07-07 | 12.93 | $13.09 | 3516 |
| 2023-07-06 | 12.92 | $13.09 | 747 |
| 2023-07-05 | 12.90 | $13.05 | 6412 |
| 2023-07-03 | 12.88 | $13.32 | 1626 |
| 2023-06-30 | 12.84 | $13.08 | 1777 |
| 2023-06-29 | 12.81 | $13.08 | 2104 |
| 2023-06-28 | 12.78 | $12.91 | 1322 |
| 2023-06-27 | 12.77 | $12.89 | 1421 |
| 2023-06-26 | 12.76 | $12.87 | 12702 |
| 2023-06-23 | 12.75 | $13.00 | 1397 |
| 2023-06-22 | 12.72 | $12.95 | 2386 |
| 2023-06-21 | 12.70 | $13.04 | 8639 |
| 2023-06-20 | 12.66 | $13.05 | 8469 |
| 2023-06-16 | 12.62 | $13.10 | 16672 |
| 2023-06-15 | 12.57 | $13.10 | 10314 |
| 2023-06-14 | 12.51 | $13.19 | 17551 |
| 2023-06-13 | 12.44 | $13.07 | 20172 |
| 2023-06-12 | 12.38 | $13.25 | 3655 |
| 2023-06-09 | 12.28 | $13.26 | 6016 |
| 2023-06-08 | 12.18 | $13.43 | 1358 |
| 2023-06-07 | 12.05 | $13.32 | 1784 |
| 2023-06-06 | 11.92 | $13.13 | 4153 |
| 2023-06-05 | 11.79 | $12.69 | 26756 |
| 2023-06-02 | 11.69 | $12.90 | 28644 |
| 2023-06-01 | 11.57 | $12.50 | 24010 |
| 2023-05-31 | 11.47 | $12.07 | 14768 |
| 2023-05-30 | 11.40 | $12.03 | 16657 |
| 2023-05-26 | 11.34 | $11.95 | 24944 |
| 2023-05-25 | 11.27 | $11.32 | 7070 |
| 2023-05-24 | 11.27 | $11.40 | 26672 |
| 2023-05-23 | 11.26 | $11.15 | 38979 |
| 2023-05-22 | 11.27 | $10.99 | 16447 |
| 2023-05-19 | 11.30 | $10.88 | 88321 |
| 2023-05-18 | 11.34 | $10.96 | 69912 |
| 2023-05-17 | 11.38 | $11.00 | 37300 |
| 2023-05-16 | 11.42 | $10.83 | 16805 |
| 2023-05-15 | 11.48 | $11.00 | 24275 |
| 2023-05-12 | 11.53 | $10.77 | 17802 |
| 2023-05-11 | 11.61 | $10.66 | 10170 |
| 2023-05-10 | 11.71 | $11.04 | 16630 |
| 2023-05-09 | 11.78 | $11.00 | 3384 |
| 2023-05-08 | 11.87 | $11.25 | 25893 |
| 2023-05-05 | 11.93 | $11.19 | 29394 |
| 2023-05-04 | 12.01 | $10.46 | 16184 |
| 2023-05-03 | 12.17 | $10.65 | 10245 |
| 2023-05-02 | 12.33 | $10.61 | 59812 |
| 2023-05-01 | 12.51 | $10.87 | 21922 |
| 2023-04-28 | 12.69 | $11.91 | 14643 |
| 2023-04-27 | 12.77 | $11.97 | 14600 |
| 2023-04-26 | 12.85 | $11.97 | 1060 |
| 2023-04-25 | 12.95 | $12.10 | 5386 |
| 2023-04-24 | 13.03 | $12.26 | 3090 |
| 2023-04-21 | 13.12 | $12.20 | 10539 |
| 2023-04-20 | 13.21 | $12.27 | 11002 |
| 2023-04-19 | 13.31 | $12.49 | 29460 |
| 2023-04-18 | 13.40 | $12.52 | 12724 |
| 2023-04-17 | 13.49 | $12.79 | 9319 |
| 2023-04-14 | 13.56 | $12.91 | 2088 |
| 2023-04-13 | 13.63 | $12.90 | 17683 |
| 2023-04-12 | 13.71 | $12.81 | 10094 |
| 2023-04-11 | 13.81 | $12.98 | 9357 |
| 2023-04-10 | 13.89 | $13.02 | 28447 |
| 2023-04-06 | 13.98 | $13.14 | 65458 |
| 2023-04-05 | 14.07 | $13.11 | 52215 |
| 2023-04-04 | 14.17 | $13.66 | 9477 |
| 2023-04-03 | 14.23 | $13.98 | 10963 |
| 2023-03-31 | 14.26 | $13.88 | 20685 |
| 2023-03-30 | 14.29 | $13.81 | 10029 |
| 2023-03-29 | 14.35 | $13.88 | 19297 |
| 2023-03-28 | 14.39 | $14.05 | 18440 |
| 2023-03-27 | 14.43 | $14.07 | 6503 |
| 2023-03-24 | 14.47 | $13.96 | 6151 |
| 2023-03-23 | 14.52 | $13.71 | 10876 |
| 2023-03-22 | 14.61 | $13.91 | 10575 |
| 2023-03-21 | 14.68 | $14.13 | 10503 |
| 2023-03-20 | 14.74 | $13.57 | 21599 |
| 2023-03-17 | 14.86 | $13.26 | 20804 |
| 2023-03-16 | 15.03 | $14.08 | 5045 |
| 2023-03-15 | 15.13 | $13.95 | 34352 |
| 2023-03-14 | 15.26 | $14.51 | 17789 |
| 2023-03-13 | 15.33 | $13.81 | 36339 |
| 2023-03-10 | 15.49 | $14.66 | 14319 |
| 2023-03-09 | 15.58 | $14.95 | 21599 |
| 2023-03-08 | 15.65 | $15.36 | 11141 |
| 2023-03-07 | 15.68 | $15.41 | 1285 |
| 2023-03-06 | 15.71 | $15.52 | 4167 |
| 2023-03-03 | 15.73 | $15.59 | 2070 |
| 2023-03-02 | 15.74 | $15.71 | 5809 |
| 2023-03-01 | 15.75 | $15.71 | 9209 |
| 2023-02-28 | 15.75 | $15.80 | 11338 |
| 2023-02-27 | 15.74 | $15.78 | 7072 |
| 2023-02-24 | 15.74 | $15.51 | 4986 |
| 2023-02-23 | 15.76 | $15.80 | 4182 |
| 2023-02-22 | 15.76 | $15.60 | 24529 |
| 2023-02-21 | 15.78 | $15.63 | 4613 |
| 2023-02-17 | 15.79 | $15.51 | 3744 |
| 2023-02-16 | 15.82 | $15.48 | 3246 |
| 2023-02-15 | 15.86 | $15.72 | 2486 |
| 2023-02-14 | 15.87 | $15.45 | 29162 |
| 2023-02-13 | 15.92 | $15.88 | 1442 |
| 2023-02-10 | 15.92 | $15.95 | 4959 |
| 2023-02-09 | 15.92 | $15.95 | 5500 |
| 2023-02-08 | 15.91 | $15.92 | 6900 |
| 2023-02-07 | 15.91 | $15.88 | 2325 |
| 2023-02-06 | 15.92 | $15.90 | 1385 |
| 2023-02-03 | 15.92 | $15.69 | 2500 |
| 2023-02-02 | 15.94 | $15.72 | 4011 |
| 2023-02-01 | 15.97 | $15.78 | 9400 |
| 2023-01-31 | 15.99 | $15.75 | 1181 |
| 2023-01-30 | 16.01 | $15.78 | 8689 |
| 2023-01-27 | 16.04 | $15.63 | 3688 |
| 2023-01-26 | 16.08 | $15.84 | 2822 |
| 2023-01-25 | 16.10 | $15.68 | 10879 |
| 2023-01-24 | 16.15 | $15.95 | 7560 |
| 2023-01-23 | 16.17 | $16.22 | 5647 |
| 2023-01-20 | 16.17 | $16.15 | 15011 |
| 2023-01-19 | 16.17 | $16.27 | 16583 |
| 2023-01-18 | 16.16 | $16.15 | 22161 |
| 2023-01-17 | 16.16 | $16.26 | 3414 |
| 2023-01-13 | 16.15 | $16.06 | 1600 |
| 2023-01-12 | 16.15 | $16.02 | 995 |
| 2023-01-11 | 16.17 | $16.14 | 4000 |
| 2023-01-10 | 16.17 | $16.16 | 31200 |
| 2023-01-09 | 16.17 | $15.88 | 33000 |
| 2023-01-06 | 16.20 | $16.32 | 12100 |
| 2023-01-05 | 16.19 | $15.77 | 27701 |
| 2023-01-04 | 16.24 | $15.99 | 7000 |
| 2023-01-03 | 16.26 | $16.20 | 9400 |
| 2022-12-30 | 16.27 | $16.05 | 9300 |
| 2022-12-29 | 16.29 | $16.22 | 16400 |
| 2022-12-28 | 16.30 | $15.93 | 8700 |
| 2022-12-27 | 16.34 | $16.20 | 4415 |
| 2022-12-23 | 16.35 | $16.06 | 2641 |
| 2022-12-22 | 16.38 | $16.44 | 2922 |
| 2022-12-21 | 16.38 | $16.37 | 9092 |
| 2022-12-20 | 16.38 | $16.55 | 8850 |
| 2022-12-19 | 16.36 | $16.46 | 8176 |
| 2022-12-16 | 16.35 | $16.57 | 9992 |
| 2022-12-15 | 16.33 | $16.20 | 18308 |
| 2022-12-14 | 16.34 | $16.12 | 3900 |
| 2022-12-13 | 16.36 | $16.16 | 12800 |
| 2022-12-12 | 16.39 | $16.05 | 800 |
| 2022-12-09 | 16.42 | $16.29 | 1848 |
| 2022-12-08 | 16.43 | $16.39 | 6712 |
| 2022-12-07 | 16.44 | $16.24 | 3300 |
| 2022-12-06 | 16.46 | $16.58 | 4800 |
| 2022-12-05 | 16.45 | $16.55 | 2168 |
| 2022-12-02 | 16.44 | $16.75 | 10220 |
| 2022-12-01 | 16.40 | $16.73 | 24267 |
| 2022-11-30 | 16.37 | $16.68 | 6306 |
| 2022-11-29 | 16.34 | $16.67 | 2400 |
| 2022-11-28 | 16.30 | $16.75 | 7582 |
| 2022-11-25 | 16.25 | $16.63 | 333 |
| 2022-11-23 | 16.22 | $16.65 | 5700 |
| 2022-11-22 | 16.17 | $16.66 | 6200 |
| 2022-11-21 | 16.12 | $16.67 | 9368 |
| 2022-11-18 | 16.06 | $16.75 | 14700 |
| 2022-11-17 | 15.99 | $16.70 | 20555 |
| 2022-11-16 | 15.91 | $16.48 | 12100 |
| 2022-11-15 | 15.85 | $16.75 | 23715 |
| 2022-11-14 | 15.76 | $16.70 | 25888 |
| 2022-11-11 | 15.66 | $16.00 | 40603 |
| 2022-11-10 | 15.62 | $15.75 | 3400 |
| 2022-11-09 | 15.61 | $15.71 | 5967 |
| 2022-11-08 | 15.60 | $15.79 | 28260 |
| 2022-11-07 | 15.58 | $15.87 | 2300 |
| 2022-11-04 | 15.55 | $15.90 | 2287 |
| 2022-11-03 | 15.51 | $15.90 | 12000 |
| 2022-11-02 | 15.47 | $15.85 | 6900 |
| 2022-11-01 | 15.43 | $15.90 | 5200 |
| 2022-10-31 | 15.38 | $15.84 | 6013 |
| 2022-10-28 | 15.33 | $15.79 | 10600 |
| 2022-10-27 | 15.29 | $15.59 | 7800 |
| 2022-10-26 | 15.25 | $15.59 | 3705 |
| 2022-10-25 | 15.22 | $15.68 | 6045 |
| 2022-10-24 | 15.17 | $15.79 | 4496 |
| 2022-10-21 | 15.10 | $15.30 | 8444 |
| 2022-10-20 | 15.08 | $15.56 | 9584 |
| 2022-10-19 | 15.03 | $15.59 | 36703 |
| 2022-10-18 | 14.97 | $15.78 | 5979 |
| 2022-10-17 | 14.89 | $15.81 | 12098 |
| 2022-10-14 | 14.79 | $15.79 | 10770 |
| 2022-10-13 | 14.69 | $15.60 | 20649 |
| 2022-10-12 | 14.59 | $15.04 | 13201 |
| 2022-10-11 | 14.55 | $15.00 | 17926 |
| 2022-10-10 | 14.50 | $14.98 | 10023 |
| 2022-10-07 | 14.45 | $14.90 | 12065 |
| 2022-10-06 | 14.40 | $14.65 | 15035 |
| 2022-10-05 | 14.37 | $14.60 | 39131 |
| 2022-10-04 | 14.35 | $14.49 | 15401 |
| 2022-10-03 | 14.33 | $14.45 | 15076 |
| 2022-09-30 | 14.32 | $14.39 | 28863 |
| 2022-09-29 | 14.31 | $14.35 | 16900 |
| 2022-09-28 | 14.31 | $14.30 | 37055 |
| 2022-09-27 | 14.31 | $14.20 | 47587 |
| 2022-09-26 | 14.32 | $14.35 | 16970 |
| 2022-09-23 | 14.32 | $14.47 | 27462 |
| 2022-09-22 | 14.30 | $14.47 | 14031 |
| 2022-09-21 | 14.29 | $14.32 | 36332 |
| 2022-09-20 | 14.28 | $14.61 | 96566 |
| 2022-09-19 | 14.25 | $14.53 | 142405 |
| 2022-09-16 | 14.22 | $14.52 | 510432 |
| 2022-09-15 | 14.19 | $14.40 | 124912 |
| 2022-09-14 | 14.17 | $14.38 | 202191 |
| 2022-09-13 | 14.14 | $14.22 | 66608 |
| 2022-09-12 | 14.13 | $14.20 | 28533 |
| 2022-09-09 | 14.13 | $14.20 | 23056 |
| 2022-09-08 | 14.12 | $14.20 | 19038 |
| 2022-09-07 | 14.11 | $14.24 | 61127 |
| 2022-09-06 | 14.10 | $14.19 | 115298 |
| 2022-09-02 | 14.09 | $14.13 | 35565 |
| 2022-09-01 | 14.08 | $14.15 | 49467 |
| 2022-08-31 | 14.08 | $14.04 | 42984 |
| 2022-08-30 | 14.08 | $14.01 | 27533 |
| 2022-08-29 | 14.09 | $14.05 | 19488 |
| 2022-08-26 | 14.09 | $14.06 | 36837 |
| 2022-08-25 | 14.10 | $14.17 | 19458 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.10
2026-07-17
Close Price
$20.05
Vol: 11900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.13
Average
14.68
Maximum
20.10
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.10 | $20.05 | 11900 |
| 2026-07-16 | 20.10 | $20.48 | 4000 |
| 2026-07-15 | 20.05 | $20.27 | 3900 |
| 2026-07-14 | 20.01 | $20.11 | 2800 |
| 2026-07-13 | 19.99 | $20.01 | 6495 |
| 2026-07-10 | 19.97 | $20.15 | 5600 |
| 2026-07-09 | 19.93 | $20.23 | 4105 |
| 2026-07-08 | 19.89 | $19.85 | 6810 |
| 2026-07-07 | 19.87 | $19.97 | 7745 |
| 2026-07-06 | 19.83 | $20.14 | 6440 |
| 2026-07-02 | 19.77 | $20.20 | 8000 |
| 2026-07-01 | 19.69 | $20.28 | 11800 |
| 2026-06-30 | 19.59 | $20.08 | 10429 |
| 2026-06-29 | 19.50 | $20.06 | 12000 |
| 2026-06-26 | 19.40 | $19.59 | 108447 |
| 2026-06-25 | 19.35 | $19.29 | 36300 |
| 2026-06-24 | 19.31 | $19.84 | 17638 |
| 2026-06-23 | 19.22 | $20.13 | 12700 |
| 2026-06-22 | 19.09 | $20.01 | 18000 |
| 2026-06-18 | 18.97 | $20.31 | 46835 |
| 2026-06-17 | 18.80 | $19.09 | 10800 |
| 2026-06-16 | 18.75 | $19.18 | 7800 |
| 2026-06-15 | 18.68 | $19.29 | 4300 |
| 2026-06-12 | 18.60 | $19.32 | 8000 |
| 2026-06-11 | 18.50 | $19.70 | 7239 |
| 2026-06-10 | 18.36 | $19.29 | 31500 |
| 2026-06-09 | 18.26 | $18.97 | 10500 |
| 2026-06-08 | 18.18 | $18.49 | 8907 |
| 2026-06-05 | 18.15 | $18.15 | 6300 |
| 2026-06-04 | 18.16 | $18.07 | 8339 |
| 2026-06-03 | 18.17 | $17.97 | 16408 |
| 2026-06-02 | 18.20 | $18.10 | 6800 |
| 2026-06-01 | 18.21 | $18.12 | 10530 |
| 2026-05-29 | 18.22 | $18.26 | 10501 |
| 2026-05-28 | 18.21 | $18.30 | 7200 |
| 2026-05-27 | 18.20 | $18.10 | 11939 |
| 2026-05-26 | 18.21 | $18.46 | 5000 |
| 2026-05-22 | 18.19 | $18.33 | 7538 |
| 2026-05-21 | 18.18 | $18.47 | 12407 |
| 2026-05-20 | 18.15 | $18.09 | 8100 |
| 2026-05-19 | 18.16 | $18.03 | 8936 |
| 2026-05-18 | 18.17 | $17.97 | 4100 |
| 2026-05-15 | 18.20 | $17.52 | 7824 |
| 2026-05-14 | 18.27 | $18.17 | 5600 |
| 2026-05-13 | 18.28 | $18.23 | 10919 |
| 2026-05-12 | 18.28 | $18.15 | 4924 |
| 2026-05-11 | 18.29 | $18.30 | 5900 |
| 2026-05-08 | 18.29 | $18.67 | 3710 |
| 2026-05-07 | 18.25 | $18.62 | 12805 |
| 2026-05-06 | 18.21 | $18.46 | 14400 |
| 2026-05-05 | 18.19 | $18.18 | 13440 |
| 2026-05-04 | 18.19 | $18.07 | 11600 |
| 2026-05-01 | 18.19 | $18.09 | 11900 |
| 2026-04-30 | 18.19 | $17.96 | 19900 |
| 2026-04-29 | 18.20 | $18.12 | 11500 |
| 2026-04-28 | 18.18 | $18.38 | 9104 |
| 2026-04-27 | 18.13 | $18.12 | 5900 |
| 2026-04-24 | 18.09 | $18.27 | 4400 |
| 2026-04-23 | 18.03 | $18.25 | 3600 |
| 2026-04-22 | 17.97 | $18.28 | 7500 |
| 2026-04-21 | 17.89 | $18.31 | 8700 |
| 2026-04-20 | 17.80 | $18.29 | 8300 |
| 2026-04-17 | 17.71 | $18.33 | 9617 |
| 2026-04-16 | 17.59 | $18.13 | 11024 |
| 2026-04-15 | 17.49 | $18.15 | 7523 |
| 2026-04-14 | 17.38 | $18.04 | 44400 |
| 2026-04-13 | 17.28 | $18.52 | 4217 |
| 2026-04-10 | 17.12 | $18.67 | 14116 |
| 2026-04-09 | 16.94 | $18.45 | 26100 |
| 2026-04-08 | 16.77 | $18.00 | 24515 |
| 2026-04-07 | 16.64 | $17.04 | 6900 |
| 2026-04-06 | 16.61 | $16.90 | 6300 |
| 2026-04-02 | 16.58 | $16.93 | 11711 |
| 2026-04-01 | 16.56 | $16.89 | 7545 |
| 2026-03-31 | 16.54 | $16.73 | 11229 |
| 2026-03-30 | 16.54 | $16.52 | 21817 |
| 2026-03-27 | 16.56 | $16.46 | 12800 |
| 2026-03-26 | 16.59 | $16.43 | 10420 |
| 2026-03-25 | 16.63 | $16.06 | 24543 |
| 2026-03-24 | 16.71 | $16.39 | 15044 |
| 2026-03-23 | 16.77 | $16.76 | 8500 |
| 2026-03-20 | 16.79 | $15.93 | 60542 |
| 2026-03-19 | 16.91 | $16.41 | 7956 |
| 2026-03-18 | 16.98 | $16.08 | 21348 |
| 2026-03-17 | 17.10 | $16.76 | 8228 |
| 2026-03-16 | 17.16 | $17.08 | 5500 |
| 2026-03-13 | 17.20 | $16.62 | 15400 |
| 2026-03-12 | 17.28 | $16.78 | 5500 |
| 2026-03-11 | 17.36 | $17.02 | 4317 |
| 2026-03-10 | 17.42 | $17.13 | 7540 |
| 2026-03-09 | 17.47 | $17.19 | 10443 |
| 2026-03-06 | 17.52 | $17.01 | 8000 |
| 2026-03-05 | 17.60 | $17.05 | 18134 |
| 2026-03-04 | 17.68 | $17.36 | 4218 |
| 2026-03-03 | 17.73 | $17.10 | 9900 |
| 2026-03-02 | 17.81 | $17.18 | 4700 |
| 2026-02-27 | 17.88 | $17.19 | 17732 |
| 2026-02-26 | 17.96 | $17.82 | 4388 |
| 2026-02-25 | 17.97 | $17.87 | 4000 |
| 2026-02-24 | 17.98 | $17.56 | 10900 |
| 2026-02-23 | 18.01 | $17.57 | 11204 |
| 2026-02-20 | 18.05 | $17.77 | 7441 |
| 2026-02-19 | 18.06 | $17.95 | 4018 |
| 2026-02-18 | 18.05 | $18.24 | 2600 |
| 2026-02-17 | 18.01 | $18.38 | 4500 |
| 2026-02-13 | 17.96 | $18.10 | 3600 |
| 2026-02-12 | 17.92 | $18.09 | 5727 |
| 2026-02-11 | 17.88 | $18.06 | 6200 |
| 2026-02-10 | 17.84 | $18.02 | 9937 |
| 2026-02-09 | 17.80 | $18.37 | 5500 |
| 2026-02-06 | 17.73 | $18.21 | 15600 |
| 2026-02-05 | 17.66 | $18.14 | 10000 |
| 2026-02-04 | 17.59 | $18.11 | 4711 |
| 2026-02-03 | 17.52 | $18.27 | 15612 |
| 2026-02-02 | 17.44 | $17.94 | 18100 |
| 2026-01-30 | 17.38 | $17.68 | 12730 |
| 2026-01-29 | 17.34 | $17.45 | 4300 |
| 2026-01-28 | 17.33 | $17.38 | 6900 |
| 2026-01-27 | 17.32 | $17.50 | 11808 |
| 2026-01-26 | 17.30 | $17.40 | 5621 |
| 2026-01-23 | 17.28 | $17.40 | 11500 |
| 2026-01-22 | 17.27 | $17.40 | 11112 |
| 2026-01-21 | 17.26 | $17.38 | 13900 |
| 2026-01-20 | 17.25 | $17.32 | 10000 |
| 2026-01-16 | 17.24 | $17.20 | 9830 |
| 2026-01-15 | 17.25 | $17.34 | 4900 |
| 2026-01-14 | 17.24 | $17.20 | 9029 |
| 2026-01-13 | 17.24 | $17.25 | 3315 |
| 2026-01-12 | 17.25 | $17.25 | 6400 |
| 2026-01-09 | 17.25 | $17.15 | 10537 |
| 2026-01-08 | 17.26 | $17.18 | 2814 |
| 2026-01-07 | 17.26 | $17.16 | 8100 |
| 2026-01-06 | 17.27 | $17.16 | 9508 |
| 2026-01-05 | 17.27 | $17.20 | 9847 |
| 2026-01-02 | 17.27 | $17.32 | 8607 |
| 2025-12-31 | 17.25 | $17.39 | 5222 |
| 2025-12-30 | 17.22 | $17.25 | 7538 |
| 2025-12-29 | 17.21 | $17.34 | 6200 |
| 2025-12-26 | 17.18 | $17.34 | 3700 |
| 2025-12-24 | 17.16 | $17.25 | 6033 |
| 2025-12-23 | 17.15 | $17.21 | 8342 |
| 2025-12-22 | 17.14 | $17.22 | 10825 |
| 2025-12-19 | 17.13 | $17.40 | 34000 |
| 2025-12-18 | 17.11 | $17.24 | 24414 |
| 2025-12-17 | 17.10 | $17.39 | 12600 |
| 2025-12-16 | 17.07 | $17.39 | 25524 |
| 2025-12-15 | 17.05 | $17.38 | 17200 |
| 2025-12-12 | 17.02 | $17.20 | 13932 |
| 2025-12-11 | 17.02 | $17.11 | 39438 |
| 2025-12-10 | 17.03 | $16.91 | 17540 |
| 2025-12-09 | 17.06 | $16.84 | 11826 |
| 2025-12-08 | 17.10 | $16.80 | 12041 |
| 2025-12-05 | 17.14 | $16.47 | 16344 |
| 2025-12-04 | 17.21 | $16.60 | 15400 |
| 2025-12-03 | 17.28 | $16.88 | 20410 |
| 2025-12-02 | 17.33 | $16.81 | 8806 |
| 2025-12-01 | 17.37 | $17.22 | 3609 |
| 2025-11-28 | 17.37 | $17.40 | 8100 |
| 2025-11-26 | 17.35 | $17.37 | 10513 |
| 2025-11-25 | 17.31 | $17.40 | 11400 |
| 2025-11-24 | 17.27 | $17.36 | 5840 |
| 2025-11-21 | 17.23 | $17.45 | 13131 |
| 2025-11-20 | 17.16 | $17.35 | 14100 |
| 2025-11-19 | 17.10 | $17.34 | 19900 |
| 2025-11-18 | 17.04 | $17.49 | 29400 |
| 2025-11-17 | 16.95 | $17.41 | 3800 |
| 2025-11-14 | 16.86 | $17.45 | 5030 |
| 2025-11-13 | 16.76 | $17.68 | 6600 |
| 2025-11-12 | 16.62 | $17.48 | 6725 |
| 2025-11-11 | 16.48 | $17.43 | 3900 |
| 2025-11-10 | 16.35 | $17.38 | 3036 |
| 2025-11-07 | 16.20 | $17.04 | 8232 |
| 2025-11-06 | 16.08 | $16.95 | 5220 |
| 2025-11-05 | 15.97 | $17.69 | 12820 |
| 2025-11-04 | 15.77 | $16.49 | 7031 |
| 2025-11-03 | 15.67 | $16.26 | 9350 |
| 2025-10-31 | 15.60 | $16.03 | 5100 |
| 2025-10-30 | 15.55 | $15.86 | 6000 |
| 2025-10-29 | 15.52 | $15.22 | 11900 |
| 2025-10-28 | 15.55 | $15.65 | 13300 |
| 2025-10-27 | 15.53 | $15.72 | 2500 |
| 2025-10-24 | 15.52 | $15.96 | 4729 |
| 2025-10-23 | 15.48 | $16.16 | 3100 |
| 2025-10-22 | 15.42 | $15.98 | 6900 |
| 2025-10-21 | 15.37 | $15.55 | 7020 |
| 2025-10-20 | 15.37 | $15.33 | 7200 |
| 2025-10-17 | 15.40 | $14.94 | 6600 |
| 2025-10-16 | 15.47 | $14.83 | 7100 |
| 2025-10-15 | 15.55 | $15.34 | 6923 |
| 2025-10-14 | 15.59 | $15.37 | 12303 |
| 2025-10-13 | 15.63 | $15.35 | 9400 |
| 2025-10-10 | 15.68 | $15.14 | 6700 |
| 2025-10-09 | 15.75 | $15.21 | 3719 |
| 2025-10-08 | 15.81 | $15.49 | 4417 |
| 2025-10-07 | 15.86 | $15.25 | 6700 |
| 2025-10-06 | 15.94 | $15.69 | 8600 |
| 2025-10-03 | 15.98 | $15.81 | 14716 |
| 2025-10-02 | 16.01 | $15.78 | 6200 |
| 2025-10-01 | 16.05 | $15.93 | 5500 |
| 2025-09-30 | 16.08 | $15.87 | 9418 |
| 2025-09-29 | 16.13 | $15.68 | 7922 |
| 2025-09-26 | 16.19 | $16.07 | 10012 |
| 2025-09-25 | 16.23 | $15.91 | 7600 |
| 2025-09-24 | 16.28 | $16.00 | 5137 |
| 2025-09-23 | 16.33 | $16.00 | 9039 |
| 2025-09-22 | 16.39 | $16.06 | 10843 |
| 2025-09-19 | 16.45 | $16.39 | 53731 |
| 2025-09-18 | 16.48 | $16.34 | 11600 |
| 2025-09-17 | 16.51 | $16.05 | 13410 |
| 2025-09-16 | 16.57 | $15.83 | 6700 |
| 2025-09-15 | 16.66 | $15.88 | 5149 |
| 2025-09-12 | 16.74 | $16.14 | 5000 |
| 2025-09-11 | 16.80 | $16.23 | 31435 |
| 2025-09-10 | 16.86 | $16.46 | 4115 |
| 2025-09-09 | 16.89 | $16.89 | 5008 |
| 2025-09-08 | 16.88 | $16.86 | 4200 |
| 2025-09-05 | 16.87 | $16.79 | 4943 |
| 2025-09-04 | 16.86 | $16.98 | 4548 |
| 2025-09-03 | 16.82 | $16.76 | 7700 |
| 2025-09-02 | 16.80 | $17.05 | 7500 |
| 2025-08-29 | 16.75 | $17.02 | 4949 |
| 2025-08-28 | 16.69 | $16.90 | 7000 |
| 2025-08-27 | 16.64 | $17.14 | 9800 |
| 2025-08-26 | 16.56 | $17.22 | 5300 |
| 2025-08-25 | 16.46 | $17.12 | 5100 |
| 2025-08-22 | 16.37 | $17.18 | 21614 |
| 2025-08-21 | 16.27 | $16.57 | 2538 |
| 2025-08-20 | 16.23 | $16.59 | 8400 |
| 2025-08-19 | 16.18 | $16.31 | 7647 |
| 2025-08-18 | 16.15 | $16.52 | 5600 |
| 2025-08-15 | 16.11 | $16.74 | 11000 |
| 2025-08-14 | 16.04 | $16.56 | 8400 |
| 2025-08-13 | 15.98 | $16.56 | 9500 |
| 2025-08-12 | 15.93 | $16.67 | 18318 |
| 2025-08-11 | 15.86 | $15.97 | 7608 |
| 2025-08-08 | 15.85 | $15.75 | 14805 |
| 2025-08-07 | 15.87 | $15.73 | 14105 |
| 2025-08-06 | 15.90 | $15.93 | 7624 |
| 2025-08-05 | 15.90 | $15.77 | 11700 |
| 2025-08-04 | 15.92 | $15.59 | 6717 |
| 2025-08-01 | 15.97 | $15.37 | 15900 |
| 2025-07-31 | 16.03 | $15.57 | 25542 |
| 2025-07-30 | 16.08 | $15.83 | 21749 |
| 2025-07-29 | 16.10 | $16.11 | 10100 |
| 2025-07-28 | 16.10 | $16.35 | 13828 |
| 2025-07-25 | 16.06 | $16.05 | 7222 |
| 2025-07-24 | 16.05 | $15.96 | 16919 |
| 2025-07-23 | 16.04 | $16.09 | 7600 |
| 2025-07-22 | 16.02 | $16.10 | 17148 |
| 2025-07-21 | 15.99 | $16.20 | 17600 |
| 2025-07-18 | 15.95 | $15.99 | 18237 |
| 2025-07-17 | 15.92 | $16.06 | 22810 |
| 2025-07-16 | 15.88 | $16.11 | 13149 |
| 2025-07-15 | 15.83 | $16.10 | 18500 |
| 2025-07-14 | 15.78 | $16.24 | 7200 |
| 2025-07-11 | 15.71 | $16.20 | 22100 |
| 2025-07-10 | 15.64 | $16.00 | 19700 |
| 2025-07-09 | 15.58 | $15.81 | 18925 |
| 2025-07-08 | 15.54 | $16.22 | 27132 |
| 2025-07-07 | 15.46 | $16.21 | 24600 |
| 2025-07-03 | 15.38 | $16.01 | 4600 |
| 2025-07-02 | 15.32 | $15.85 | 21114 |
| 2025-07-01 | 15.27 | $15.83 | 38100 |
| 2025-06-30 | 15.22 | $15.44 | 72522 |
| 2025-06-27 | 15.22 | $15.27 | 893600 |
| 2025-06-26 | 15.24 | $15.08 | 24200 |
| 2025-06-25 | 15.27 | $14.82 | 33400 |
| 2025-06-24 | 15.34 | $15.08 | 28240 |
| 2025-06-23 | 15.40 | $15.27 | 29800 |
| 2025-06-20 | 15.43 | $15.31 | 18447 |
| 2025-06-18 | 15.48 | $15.12 | 15217 |
| 2025-06-17 | 15.54 | $15.07 | 17800 |
| 2025-06-16 | 15.62 | $15.05 | 17800 |
| 2025-06-13 | 15.70 | $15.17 | 15000 |
| 2025-06-12 | 15.78 | $15.19 | 12500 |
| 2025-06-11 | 15.86 | $15.16 | 19800 |
| 2025-06-10 | 15.94 | $15.30 | 24700 |
| 2025-06-09 | 16.02 | $15.65 | 17639 |
| 2025-06-06 | 16.06 | $15.89 | 17634 |
| 2025-06-05 | 16.09 | $15.79 | 17213 |
| 2025-06-04 | 16.12 | $15.57 | 16400 |
| 2025-06-03 | 16.18 | $15.63 | 19500 |
| 2025-06-02 | 16.23 | $15.94 | 12900 |
| 2025-05-30 | 16.26 | $16.25 | 12200 |
| 2025-05-29 | 16.26 | $16.45 | 16517 |
| 2025-05-28 | 16.24 | $16.11 | 10941 |
| 2025-05-27 | 16.25 | $16.18 | 18222 |
| 2025-05-23 | 16.26 | $16.28 | 11023 |
| 2025-05-22 | 16.26 | $16.41 | 13910 |
| 2025-05-21 | 16.24 | $16.49 | 9400 |
| 2025-05-20 | 16.22 | $16.39 | 15545 |
| 2025-05-19 | 16.21 | $16.52 | 19520 |
| 2025-05-16 | 16.18 | $16.20 | 15100 |
| 2025-05-15 | 16.18 | $16.35 | 22100 |
| 2025-05-14 | 16.16 | $15.87 | 24235 |
| 2025-05-13 | 16.18 | $16.14 | 9106 |
| 2025-05-12 | 16.17 | $15.96 | 18307 |
| 2025-05-09 | 16.18 | $15.93 | 12735 |
| 2025-05-08 | 16.17 | $16.31 | 14107 |
| 2025-05-07 | 16.13 | $15.70 | 14824 |
| 2025-05-06 | 16.14 | $16.10 | 12612 |
| 2025-05-05 | 16.11 | $16.65 | 16102 |
| 2025-05-02 | 16.01 | $16.70 | 27021 |
| 2025-05-01 | 15.91 | $16.13 | 17204 |
| 2025-04-30 | 15.85 | $16.27 | 24110 |
| 2025-04-29 | 15.78 | $16.35 | 16835 |
| 2025-04-28 | 15.69 | $16.12 | 14400 |
| 2025-04-25 | 15.62 | $16.34 | 14408 |
| 2025-04-24 | 15.53 | $16.72 | 32500 |
| 2025-04-23 | 15.39 | $16.68 | 39640 |
| 2025-04-22 | 15.25 | $16.40 | 49783 |
| 2025-04-21 | 15.13 | $15.69 | 28321 |
| 2025-04-17 | 15.07 | $15.54 | 23300 |
| 2025-04-16 | 15.03 | $15.20 | 28612 |
| 2025-04-15 | 15.02 | $15.07 | 16500 |
| 2025-04-14 | 15.02 | $14.75 | 20200 |
| 2025-04-11 | 15.05 | $14.75 | 17400 |
| 2025-04-10 | 15.09 | $14.79 | 18308 |
| 2025-04-09 | 15.12 | $15.15 | 46833 |
| 2025-04-08 | 15.12 | $14.75 | 43500 |
| 2025-04-07 | 15.15 | $14.87 | 57600 |
| 2025-04-04 | 15.17 | $15.00 | 26700 |
| 2025-04-03 | 15.18 | $15.27 | 21300 |
| 2025-04-02 | 15.17 | $15.42 | 26800 |
| 2025-04-01 | 15.13 | $15.11 | 27600 |
| 2025-03-31 | 15.13 | $15.15 | 13300 |
| 2025-03-28 | 15.12 | $15.25 | 17702 |
| 2025-03-27 | 15.10 | $15.30 | 9647 |
| 2025-03-26 | 15.07 | $15.15 | 11700 |
| 2025-03-25 | 15.06 | $15.21 | 8707 |
| 2025-03-24 | 15.04 | $15.19 | 12100 |
| 2025-03-21 | 15.01 | $15.20 | 11943 |
| 2025-03-20 | 14.98 | $15.14 | 12301 |
| 2025-03-19 | 14.96 | $15.20 | 10300 |
| 2025-03-18 | 14.92 | $15.19 | 7100 |
| 2025-03-17 | 14.88 | $15.08 | 4835 |
| 2025-03-14 | 14.85 | $14.88 | 18808 |
| 2025-03-13 | 14.83 | $14.94 | 25408 |
| 2025-03-12 | 14.81 | $14.89 | 8800 |
| 2025-03-11 | 14.78 | $14.76 | 15211 |
| 2025-03-10 | 14.76 | $14.87 | 19400 |
| 2025-03-07 | 14.74 | $14.87 | 8200 |
| 2025-03-06 | 14.70 | $14.99 | 7432 |
| 2025-03-05 | 14.65 | $14.95 | 7129 |
| 2025-03-04 | 14.60 | $14.99 | 4335 |
| 2025-03-03 | 14.54 | $15.12 | 8320 |
| 2025-02-28 | 14.46 | $15.00 | 3824 |
| 2025-02-27 | 14.38 | $14.83 | 1835 |
| 2025-02-26 | 14.32 | $14.71 | 4300 |
| 2025-02-25 | 14.26 | $14.65 | 8144 |
| 2025-02-24 | 14.20 | $14.64 | 9511 |
| 2025-02-21 | 14.13 | $14.42 | 4100 |
| 2025-02-20 | 14.09 | $14.41 | 6000 |
| 2025-02-19 | 14.04 | $14.31 | 5819 |
| 2025-02-18 | 14.01 | $14.15 | 3700 |
| 2025-02-14 | 13.99 | $14.25 | 1303 |
| 2025-02-13 | 13.97 | $14.34 | 13315 |
| 2025-02-12 | 13.94 | $14.01 | 4600 |
| 2025-02-11 | 13.93 | $14.13 | 2915 |
| 2025-02-10 | 13.91 | $14.20 | 2842 |
| 2025-02-07 | 13.88 | $14.18 | 3567 |
| 2025-02-06 | 13.85 | $14.19 | 11400 |
| 2025-02-05 | 13.82 | $13.98 | 6537 |
| 2025-02-04 | 13.81 | $13.85 | 5217 |
| 2025-02-03 | 13.82 | $13.69 | 935 |
| 2025-01-31 | 13.85 | $13.47 | 2600 |
| 2025-01-30 | 13.91 | $13.66 | 1305 |
| 2025-01-29 | 13.95 | $13.69 | 44006 |
| 2025-01-28 | 14.00 | $13.16 | 32242 |
| 2025-01-27 | 14.11 | $13.13 | 8800 |
| 2025-01-24 | 14.23 | $14.10 | 12037 |
| 2025-01-23 | 14.26 | $14.08 | 5548 |
| 2025-01-22 | 14.30 | $14.31 | 3749 |
| 2025-01-21 | 14.32 | $14.74 | 3437 |
| 2025-01-17 | 14.30 | $14.49 | 2500 |
| 2025-01-16 | 14.30 | $14.35 | 1840 |
| 2025-01-15 | 14.33 | $14.39 | 10800 |
| 2025-01-14 | 14.35 | $13.06 | 9200 |
| 2025-01-13 | 14.51 | $13.50 | 6946 |
| 2025-01-10 | 14.63 | $13.61 | 5300 |
| 2025-01-08 | 14.75 | $13.63 | 5700 |
| 2025-01-07 | 14.88 | $14.38 | 7200 |
| 2025-01-06 | 14.94 | $14.66 | 1300 |
| 2025-01-03 | 14.98 | $14.90 | 7800 |
| 2025-01-02 | 15.00 | $14.99 | 900 |
| 2024-12-31 | 15.01 | $14.84 | 2114 |
| 2024-12-30 | 15.04 | $14.78 | 3310 |
| 2024-12-27 | 15.07 | $14.90 | 3800 |
| 2024-12-26 | 15.09 | $14.92 | 900 |
| 2024-12-24 | 15.11 | $15.10 | 400 |
| 2024-12-23 | 15.11 | $15.12 | 7437 |
| 2024-12-20 | 15.11 | $15.05 | 7600 |
| 2024-12-19 | 15.11 | $14.92 | 3426 |
| 2024-12-18 | 15.12 | $14.67 | 7529 |
| 2024-12-17 | 15.17 | $15.08 | 8224 |
| 2024-12-16 | 15.17 | $15.37 | 2800 |
| 2024-12-13 | 15.14 | $15.23 | 6343 |
| 2024-12-12 | 15.13 | $15.05 | 3300 |
| 2024-12-11 | 15.13 | $15.08 | 5745 |
| 2024-12-10 | 15.13 | $15.05 | 6329 |
| 2024-12-09 | 15.13 | $15.35 | 18132 |
| 2024-12-06 | 15.11 | $15.40 | 7700 |
| 2024-12-05 | 15.07 | $15.68 | 15202 |
| 2024-12-04 | 15.01 | $15.37 | 5300 |
| 2024-12-03 | 14.98 | $14.97 | 5400 |
| 2024-12-02 | 14.99 | $15.10 | 4644 |
| 2024-11-29 | 14.98 | $14.99 | 1520 |
| 2024-11-27 | 14.98 | $14.79 | 4500 |
| 2024-11-26 | 15.00 | $14.90 | 9000 |
| 2024-11-25 | 15.02 | $14.77 | 9935 |
| 2024-11-22 | 15.04 | $14.89 | 4722 |
| 2024-11-21 | 15.05 | $14.99 | 5800 |
| 2024-11-20 | 15.06 | $15.00 | 13200 |
| 2024-11-19 | 15.06 | $15.20 | 7806 |
| 2024-11-18 | 15.05 | $15.01 | 13946 |
| 2024-11-15 | 15.05 | $15.00 | 942 |
| 2024-11-14 | 15.05 | $14.95 | — |
| 2024-11-13 | 15.06 | $14.96 | 1218 |
| 2024-11-12 | 15.06 | $15.09 | 10021 |
| 2024-11-11 | 15.06 | $15.20 | 2244 |
| 2024-11-08 | 15.04 | $15.29 | 16700 |
| 2024-11-07 | 15.01 | $15.06 | 2300 |
| 2024-11-06 | 14.99 | $15.33 | 22830 |
| 2024-11-05 | 14.95 | $15.10 | 21300 |
| 2024-11-04 | 14.93 | $14.79 | 146 |
| 2024-11-01 | 14.94 | $15.10 | 3400 |
| 2024-10-31 | 14.91 | $15.00 | 1600 |
| 2024-10-30 | 14.89 | $14.77 | 401 |
| 2024-10-29 | 14.89 | $14.95 | 900 |
| 2024-10-28 | 14.87 | $14.99 | 26769 |
| 2024-10-25 | 14.84 | $14.99 | 6126 |
| 2024-10-24 | 14.81 | $14.98 | 5434 |
| 2024-10-23 | 14.78 | $15.00 | 5400 |
| 2024-10-22 | 14.74 | $14.99 | 14500 |
| 2024-10-21 | 14.71 | $14.76 | 3700 |
| 2024-10-18 | 14.69 | $15.08 | 5900 |
| 2024-10-17 | 14.64 | $15.05 | 700 |
| 2024-10-16 | 14.59 | $15.11 | 16831 |
| 2024-10-15 | 14.53 | $14.84 | 13446 |
| 2024-10-14 | 14.48 | $14.79 | 11200 |
| 2024-10-11 | 14.44 | $14.70 | 9701 |
| 2024-10-10 | 14.39 | $14.48 | 2520 |
| 2024-10-09 | 14.36 | $14.48 | 26300 |
| 2024-10-08 | 14.33 | $14.41 | 19429 |
| 2024-10-07 | 14.29 | $14.55 | 14905 |
| 2024-10-04 | 14.24 | $14.38 | 500 |
| 2024-10-03 | 14.19 | $14.38 | 3000 |
| 2024-10-02 | 14.15 | $14.36 | 2900 |
| 2024-10-01 | 14.10 | $14.28 | 444 |
| 2024-09-30 | 14.06 | $14.32 | 3100 |
| 2024-09-27 | 14.01 | $14.69 | 15200 |
| 2024-09-26 | 13.92 | $14.62 | 11900 |
| 2024-09-25 | 13.83 | $14.43 | 6800 |
| 2024-09-24 | 13.76 | $14.29 | 1000 |
| 2024-09-23 | 13.70 | $14.48 | 8600 |
| 2024-09-20 | 13.61 | $14.62 | 95400 |
| 2024-09-19 | 13.51 | $14.00 | 25843 |
| 2024-09-18 | 13.46 | $13.61 | 18315 |
| 2024-09-17 | 13.44 | $13.66 | 20234 |
| 2024-09-16 | 13.42 | $13.33 | 10900 |
| 2024-09-13 | 13.43 | $13.30 | 9200 |
| 2024-09-12 | 13.44 | $13.15 | 6800 |
| 2024-09-11 | 13.47 | $13.20 | 6000 |
| 2024-09-10 | 13.49 | $13.12 | 5700 |
| 2024-09-09 | 13.52 | $13.20 | 8911 |
| 2024-09-06 | 13.54 | $13.80 | 16725 |
| 2024-09-05 | 13.50 | $13.59 | 16900 |
| 2024-09-04 | 13.48 | $13.50 | 9600 |
| 2024-09-03 | 13.46 | $13.72 | 11400 |
| 2024-08-30 | 13.42 | $13.87 | 2700 |
| 2024-08-29 | 13.37 | $13.57 | 8700 |
| 2024-08-28 | 13.35 | $13.45 | 9642 |
| 2024-08-27 | 13.34 | $13.72 | 4700 |
| 2024-08-26 | 13.30 | $13.77 | 5400 |
| 2024-08-23 | 13.26 | $13.40 | 7000 |
| 2024-08-22 | 13.26 | $13.49 | 15100 |
| 2024-08-21 | 13.26 | $13.14 | 12300 |
| 2024-08-20 | 13.29 | $13.29 | 14610 |
| 2024-08-19 | 13.30 | $13.10 | 12500 |
| 2024-08-16 | 13.34 | $13.49 | 205 |
| 2024-08-15 | 13.33 | $13.09 | 2400 |
| 2024-08-14 | 13.36 | $12.83 | 1817 |
| 2024-08-13 | 13.42 | $13.15 | — |
| 2024-08-12 | 13.45 | $13.15 | 5800 |
| 2024-08-09 | 13.48 | $13.29 | 926 |
| 2024-08-08 | 13.49 | $13.31 | 800 |
| 2024-08-07 | 13.49 | $13.00 | 2034 |
| 2024-08-06 | 13.53 | $13.00 | — |
| 2024-08-05 | 13.56 | $13.00 | 11031 |
| 2024-08-02 | 13.59 | $13.61 | 320 |
| 2024-08-01 | 13.55 | $13.98 | 5300 |
| 2024-07-31 | 13.47 | $14.15 | 5500 |
| 2024-07-30 | 13.37 | $13.89 | 5501 |
| 2024-07-29 | 13.29 | $14.03 | 5700 |
| 2024-07-26 | 13.19 | $14.08 | 4702 |
| 2024-07-25 | 13.07 | $13.83 | 7133 |
| 2024-07-24 | 12.98 | $13.70 | 7741 |
| 2024-07-23 | 12.89 | $13.58 | 21500 |
| 2024-07-22 | 12.80 | $13.20 | 8491 |
| 2024-07-19 | 12.75 | $12.91 | 2845 |
| 2024-07-18 | 12.72 | $12.90 | 5447 |
| 2024-07-17 | 12.70 | $13.15 | 3343 |
| 2024-07-16 | 12.64 | $13.04 | 31423 |
| 2024-07-15 | 12.60 | $12.85 | 12720 |
| 2024-07-12 | 12.57 | $12.83 | 13821 |
| 2024-07-11 | 12.54 | $12.60 | 8244 |
| 2024-07-10 | 12.53 | $12.50 | 1787 |
| 2024-07-08 | 12.53 | $12.62 | 1120 |
| 2024-07-05 | 12.52 | $12.60 | 3454 |
| 2024-07-03 | 12.51 | $12.48 | 1971 |
| 2024-07-02 | 12.51 | $12.55 | 2575 |
| 2024-07-01 | 12.50 | $12.60 | 1789 |
| 2024-06-28 | 12.48 | $12.48 | 3163 |
| 2024-06-27 | 12.47 | $12.58 | 1812 |
| 2024-06-26 | 12.46 | $12.50 | 3437 |
| 2024-06-25 | 12.44 | $12.50 | 3171 |
| 2024-06-24 | 12.43 | $12.58 | 4564 |
| 2024-06-21 | 12.41 | $12.36 | 7345 |
| 2024-06-20 | 12.41 | $12.58 | 1917 |
| 2024-06-18 | 12.39 | $12.39 | 2446 |
| 2024-06-17 | 12.38 | $12.63 | 1161 |
| 2024-06-14 | 12.36 | $12.43 | 1079 |
| 2024-06-13 | 12.35 | $12.63 | 3308 |
| 2024-06-12 | 12.33 | $12.50 | 4990 |
| 2024-06-11 | 12.31 | $12.35 | 3568 |
| 2024-06-10 | 12.31 | $12.27 | 1532 |
| 2024-06-07 | 12.31 | $12.37 | 884 |
| 2024-06-06 | 12.30 | $12.35 | 4002 |
| 2024-06-05 | 12.29 | $12.34 | 760 |
| 2024-06-04 | 12.27 | $12.35 | 2221 |
| 2024-06-03 | 12.26 | $12.35 | 7177 |
| 2024-05-31 | 12.23 | $12.00 | 4278 |
| 2024-05-30 | 12.24 | $12.06 | 13650 |
| 2024-05-29 | 12.24 | $12.25 | 9054 |
| 2024-05-28 | 12.23 | $12.13 | 11173 |
| 2024-05-24 | 12.22 | $12.21 | 1347 |
| 2024-05-23 | 12.21 | $12.40 | 9984 |
| 2024-05-22 | 12.18 | $12.60 | 4508 |
| 2024-05-20 | 12.13 | $12.55 | 1391 |
| 2024-05-17 | 12.09 | $12.52 | 1331 |
| 2024-05-16 | 12.05 | $12.59 | 5119 |
| 2024-05-15 | 12.00 | $12.57 | 5586 |
| 2024-05-14 | 11.96 | $12.22 | 6056 |
| 2024-05-13 | 11.95 | $12.27 | 18178 |
| 2024-05-10 | 11.94 | $11.92 | 10000 |
| 2024-05-09 | 11.97 | $11.94 | 2086 |
| 2024-05-08 | 12.01 | $11.57 | 416 |
| 2024-05-07 | 12.08 | $11.88 | 6460 |
| 2024-05-06 | 12.13 | $11.58 | 7882 |
| 2024-05-03 | 12.21 | $11.45 | 3473 |
| 2024-05-02 | 12.32 | $11.61 | 4499 |
| 2024-05-01 | 12.41 | $11.53 | 17570 |
| 2024-04-30 | 12.52 | $11.60 | 18959 |
| 2024-04-29 | 12.63 | $12.34 | 2010 |
| 2024-04-25 | 12.67 | $12.27 | 1954 |
| 2024-04-24 | 12.72 | $12.46 | 903 |
| 2024-04-23 | 12.75 | $12.50 | 2378 |
| 2024-04-22 | 12.79 | $12.22 | 3325 |
| 2024-04-19 | 12.85 | $12.61 | 7076 |
| 2024-04-18 | 12.88 | $12.65 | 1480 |
| 2024-04-17 | 12.91 | $12.85 | 22483 |
| 2024-04-15 | 12.92 | $12.86 | 1750 |
| 2024-04-12 | 12.92 | $12.96 | 512 |
| 2024-04-11 | 12.92 | $12.87 | 1248 |
| 2024-04-10 | 12.93 | $12.91 | 570 |
| 2024-04-08 | 12.93 | $12.94 | 1154 |
| 2024-04-04 | 12.93 | $12.94 | 578 |
| 2024-04-03 | 12.93 | $12.79 | 714 |
| 2024-04-02 | 12.94 | $12.86 | 1735 |
| 2024-04-01 | 12.95 | $12.95 | 6835 |
| 2024-03-28 | 12.95 | $12.98 | 2776 |
| 2024-03-27 | 12.95 | $12.95 | 2012 |
| 2024-03-26 | 12.95 | $12.85 | 2485 |
| 2024-03-25 | 12.96 | $12.80 | 619 |
| 2024-03-22 | 12.97 | $13.00 | 1413 |
| 2024-03-21 | 12.96 | $12.96 | 17187 |
| 2024-03-20 | 12.96 | $13.11 | 3386 |
| 2024-03-19 | 12.95 | $13.07 | 30739 |
| 2024-03-18 | 12.93 | $13.01 | 13818 |
| 2024-03-15 | 12.93 | $13.14 | 27506 |
| 2024-03-14 | 12.91 | $12.78 | 2877 |
| 2024-03-13 | 12.93 | $12.80 | 1872 |
| 2024-03-12 | 12.94 | $12.83 | 1764 |
| 2024-03-11 | 12.95 | $12.93 | 1650 |
| 2024-03-08 | 12.95 | $13.00 | 5526 |
| 2024-03-07 | 12.95 | $12.84 | 1548 |
| 2024-03-06 | 12.95 | $13.01 | 4553 |
| 2024-03-05 | 12.94 | $13.03 | 1936 |
| 2024-03-04 | 12.93 | $13.05 | 3025 |
| 2024-03-01 | 12.92 | $12.90 | 2399 |
| 2024-02-29 | 12.93 | $12.93 | 14394 |
| 2024-02-28 | 12.94 | $12.90 | 3503 |
| 2024-02-27 | 12.95 | $12.80 | 5451 |
| 2024-02-26 | 12.98 | $12.80 | 833 |
| 2024-02-23 | 13.00 | $13.04 | 10845 |
| 2024-02-22 | 13.01 | $12.90 | 1819 |
| 2024-02-21 | 13.04 | $13.04 | 8268 |
| 2024-02-20 | 13.05 | $13.05 | 20147 |
| 2024-02-16 | 13.06 | $13.17 | 1025 |
| 2024-02-15 | 13.06 | $13.13 | 4093 |
| 2024-02-14 | 13.06 | $12.95 | 4972 |
| 2024-02-13 | 13.08 | $12.85 | 1967 |
| 2024-02-12 | 13.11 | $12.69 | 3488 |
| 2024-02-09 | 13.16 | $12.87 | 5027 |
| 2024-02-08 | 13.19 | $12.54 | 8981 |
| 2024-02-07 | 13.26 | $12.65 | 2193 |
| 2024-02-06 | 13.31 | $12.83 | 3867 |
| 2024-02-05 | 13.36 | $13.17 | 3662 |
| 2024-02-02 | 13.37 | $13.62 | 2163 |
| 2024-02-01 | 13.33 | $13.62 | 1741 |
| 2024-01-31 | 13.28 | $13.41 | 1061 |
| 2024-01-30 | 13.26 | $13.51 | 5037 |
| 2024-01-29 | 13.22 | $13.51 | 7701 |
| 2024-01-26 | 13.17 | $13.51 | 4269 |
| 2024-01-25 | 13.12 | $13.50 | 5129 |
| 2024-01-24 | 13.07 | $13.50 | 8941 |
| 2024-01-23 | 13.01 | $13.21 | 15028 |
| 2024-01-22 | 12.97 | $13.15 | 11843 |
| 2024-01-19 | 12.94 | $12.99 | 3695 |
| 2024-01-18 | 12.93 | $12.99 | 3319 |
| 2024-01-17 | 12.91 | $12.81 | 5523 |
| 2024-01-16 | 12.90 | $13.18 | 2399 |
| 2024-01-12 | 12.86 | $13.22 | 690 |
| 2024-01-11 | 12.81 | $13.17 | 10274 |
| 2024-01-10 | 12.76 | $13.23 | 8331 |
| 2024-01-09 | 12.70 | $13.21 | 7926 |
| 2024-01-08 | 12.64 | $13.03 | 4302 |
| 2024-01-05 | 12.60 | $12.68 | 7988 |
| 2024-01-04 | 12.58 | $12.88 | 5901 |
| 2024-01-03 | 12.55 | $12.70 | 5360 |
| 2024-01-02 | 12.52 | $12.61 | 18469 |
| 2023-12-29 | 12.51 | $12.56 | 15192 |
| 2023-12-28 | 12.50 | $12.61 | 1740 |
| 2023-12-27 | 12.47 | $12.47 | 5998 |
| 2023-12-26 | 12.46 | $12.49 | 1398 |
| 2023-12-22 | 12.45 | $12.44 | 2859 |
| 2023-12-21 | 12.43 | $12.59 | 3817 |
| 2023-12-20 | 12.40 | $12.60 | 9136 |
| 2023-12-19 | 12.36 | $12.60 | 72179 |
| 2023-12-18 | 12.31 | $12.52 | 13510 |
| 2023-12-15 | 12.27 | $12.60 | 20028 |
| 2023-12-14 | 12.21 | $12.65 | 8501 |
| 2023-12-13 | 12.14 | $12.37 | 12409 |
| 2023-12-12 | 12.10 | $12.20 | 4335 |
| 2023-12-11 | 12.06 | $12.55 | 2406 |
| 2023-12-08 | 11.99 | $12.53 | 8896 |
| 2023-12-07 | 11.90 | $12.39 | 4196 |
| 2023-12-06 | 11.83 | $12.13 | 8047 |
| 2023-12-05 | 11.77 | $12.27 | 3505 |
| 2023-12-04 | 11.68 | $12.14 | 2563 |
| 2023-12-01 | 11.61 | $12.20 | 4822 |
| 2023-11-30 | 11.52 | $12.11 | 1151 |
| 2023-11-29 | 11.43 | $12.01 | 12204 |
| 2023-11-28 | 11.34 | $11.85 | 2209 |
| 2023-11-27 | 11.26 | $11.51 | 8102 |
| 2023-11-24 | 11.20 | $11.67 | 5389 |
| 2023-11-22 | 11.12 | $11.62 | 3427 |
| 2023-11-21 | 11.04 | $11.42 | 5275 |
| 2023-11-20 | 10.97 | $11.65 | 4264 |
| 2023-11-17 | 10.87 | $11.59 | 5543 |
| 2023-11-16 | 10.77 | $11.35 | 1831 |
| 2023-11-15 | 10.69 | $11.50 | 5291 |
| 2023-11-14 | 10.59 | $11.20 | 13055 |
| 2023-11-13 | 10.50 | $10.90 | 4146 |
| 2023-11-10 | 10.45 | $10.75 | 3637 |
| 2023-11-09 | 10.40 | $10.94 | 8445 |
| 2023-11-08 | 10.33 | $10.63 | 5733 |
| 2023-11-07 | 10.30 | $10.60 | 28430 |
| 2023-11-06 | 10.26 | $10.70 | 24342 |
| 2023-11-03 | 10.22 | $10.75 | 24446 |
| 2023-11-02 | 10.17 | $10.57 | 13317 |
| 2023-11-01 | 10.13 | $10.30 | 12883 |
| 2023-10-31 | 10.13 | $10.12 | 49259 |
| 2023-10-30 | 10.14 | $10.00 | 855 |
| 2023-10-27 | 10.17 | $10.05 | 2046 |
| 2023-10-26 | 10.20 | $10.11 | 12594 |
| 2023-10-25 | 10.23 | $10.08 | 21675 |
| 2023-10-24 | 10.27 | $10.08 | 3366 |
| 2023-10-23 | 10.31 | $10.00 | 10593 |
| 2023-10-20 | 10.37 | $10.14 | 12520 |
| 2023-10-19 | 10.42 | $10.01 | 20459 |
| 2023-10-18 | 10.49 | $10.10 | 12862 |
| 2023-10-17 | 10.56 | $10.00 | 34190 |
| 2023-10-16 | 10.65 | $10.12 | 14553 |
| 2023-10-13 | 10.74 | $10.05 | 15648 |
| 2023-10-12 | 10.84 | $10.11 | 22510 |
| 2023-10-11 | 10.95 | $10.69 | 1923 |
| 2023-10-10 | 11.00 | $10.77 | 4843 |
| 2023-10-09 | 11.05 | $10.60 | 915 |
| 2023-10-06 | 11.13 | $10.70 | 6215 |
| 2023-10-05 | 11.19 | $10.51 | 10884 |
| 2023-10-04 | 11.29 | $10.70 | 18260 |
| 2023-10-03 | 11.37 | $10.59 | 11242 |
| 2023-10-02 | 11.46 | $10.90 | 6441 |
| 2023-09-29 | 11.53 | $10.98 | 15042 |
| 2023-09-28 | 11.60 | $10.98 | 5137 |
| 2023-09-27 | 11.68 | $11.15 | 13742 |
| 2023-09-26 | 11.75 | $11.37 | 21248 |
| 2023-09-25 | 11.80 | $11.53 | 5243 |
| 2023-09-22 | 11.83 | $11.57 | 4269 |
| 2023-09-21 | 11.87 | $11.59 | 9084 |
| 2023-09-20 | 11.91 | $11.85 | 4464 |
| 2023-09-19 | 11.92 | $12.02 | 180 |
| 2023-09-18 | 11.92 | $12.04 | 175 |
| 2023-09-15 | 11.91 | $12.09 | 6508 |
| 2023-09-14 | 11.90 | $11.96 | 4110 |
| 2023-09-13 | 11.90 | $11.60 | 7653 |
| 2023-09-12 | 11.94 | $11.58 | 12613 |
| 2023-09-11 | 11.98 | $11.64 | 5075 |
| 2023-09-08 | 12.02 | $11.80 | 3765 |
| 2023-09-07 | 12.05 | $11.71 | 5427 |
| 2023-09-06 | 12.09 | $11.65 | 22588 |
| 2023-09-05 | 12.14 | $11.90 | 8305 |
| 2023-09-01 | 12.16 | $12.00 | 5770 |
| 2023-08-31 | 12.18 | $12.26 | 6524 |
| 2023-08-30 | 12.18 | $12.26 | 6343 |
| 2023-08-29 | 12.18 | $12.46 | 2478 |
| 2023-08-28 | 12.16 | $12.40 | 23758 |
| 2023-08-25 | 12.14 | $12.29 | 6280 |
| 2023-08-24 | 12.15 | $12.17 | 2489 |
| 2023-08-23 | 12.16 | $12.00 | 5046 |
| 2023-08-22 | 12.20 | $11.98 | 2658 |
| 2023-08-21 | 12.24 | $11.84 | 18117 |
| 2023-08-18 | 12.29 | $11.84 | 6943 |
| 2023-08-17 | 12.36 | $11.78 | 16202 |
| 2023-08-16 | 12.43 | $12.15 | 72005 |
| 2023-08-15 | 12.48 | $12.01 | 20355 |
| 2023-08-14 | 12.54 | $12.31 | 27676 |
| 2023-08-11 | 12.58 | $12.41 | 12164 |
| 2023-08-10 | 12.61 | $12.49 | 9127 |
| 2023-08-09 | 12.63 | $12.35 | 1867 |
| 2023-08-08 | 12.67 | $12.17 | 25825 |
| 2023-08-07 | 12.73 | $12.35 | 14632 |
| 2023-08-04 | 12.78 | $12.44 | 61965 |
| 2023-08-03 | 12.82 | $12.78 | 15842 |
| 2023-08-02 | 12.83 | $12.69 | 4220 |
| 2023-08-01 | 12.85 | $12.72 | 3246 |
| 2023-07-31 | 12.86 | $12.76 | 15196 |
| 2023-07-28 | 12.88 | $12.86 | 87445 |
| 2023-07-27 | 12.89 | $12.56 | 46310 |
| 2023-07-26 | 12.93 | $12.87 | 30210 |
| 2023-07-25 | 12.94 | $12.67 | 15304 |
| 2023-07-24 | 12.97 | $12.84 | 3789 |
| 2023-07-21 | 12.99 | $12.97 | 7578 |
| 2023-07-20 | 12.99 | $12.96 | 15775 |
| 2023-07-19 | 12.99 | $13.07 | 28767 |
| 2023-07-18 | 12.98 | $13.00 | 16456 |
| 2023-07-17 | 12.98 | $13.00 | 15652 |
| 2023-07-14 | 12.98 | $12.83 | 11245 |
| 2023-07-13 | 13.00 | $12.90 | 8886 |
| 2023-07-12 | 13.01 | $12.85 | 28262 |
| 2023-07-11 | 13.03 | $12.92 | 16232 |
| 2023-07-10 | 13.05 | $12.96 | 18903 |
| 2023-07-07 | 13.06 | $13.09 | 3516 |
| 2023-07-06 | 13.06 | $13.09 | 747 |
| 2023-07-05 | 13.06 | $13.05 | 6412 |
| 2023-07-03 | 13.07 | $13.32 | 1626 |
| 2023-06-30 | 13.04 | $13.08 | 1777 |
| 2023-06-29 | 13.04 | $13.08 | 2104 |
| 2023-06-28 | 13.03 | $12.91 | 1322 |
| 2023-06-27 | 13.03 | $12.89 | 1421 |
| 2023-06-26 | 13.03 | $12.87 | 12702 |
| 2023-06-23 | 13.03 | $13.00 | 1397 |
| 2023-06-22 | 13.00 | $12.95 | 2386 |
| 2023-06-21 | 12.97 | $13.04 | 8639 |
| 2023-06-20 | 12.93 | $13.05 | 8469 |
| 2023-06-16 | 12.87 | $13.10 | 16672 |
| 2023-06-15 | 12.79 | $13.10 | 10314 |
| 2023-06-14 | 12.71 | $13.19 | 17551 |
| 2023-06-13 | 12.61 | $13.07 | 20172 |
| 2023-06-12 | 12.51 | $13.25 | 3655 |
| 2023-06-09 | 12.38 | $13.26 | 6016 |
| 2023-06-08 | 12.23 | $13.43 | 1358 |
| 2023-06-07 | 12.06 | $13.32 | 1784 |
| 2023-06-06 | 11.89 | $13.13 | 4153 |
| 2023-06-05 | 11.72 | $12.69 | 26756 |
| 2023-06-02 | 11.60 | $12.90 | 28644 |
| 2023-06-01 | 11.44 | $12.50 | 24010 |
| 2023-05-31 | 11.31 | $12.07 | 14768 |
| 2023-05-30 | 11.21 | $12.03 | 16657 |
| 2023-05-26 | 11.11 | $11.95 | 24944 |
| 2023-05-25 | 11.02 | $11.32 | 7070 |
| 2023-05-24 | 10.99 | $11.40 | 26672 |
| 2023-05-23 | 10.96 | $11.15 | 38979 |
| 2023-05-22 | 10.96 | $10.99 | 16447 |
| 2023-05-19 | 10.97 | $10.88 | 88321 |
| 2023-05-18 | 11.01 | $10.96 | 69912 |
| 2023-05-17 | 11.04 | $11.00 | 37300 |
| 2023-05-16 | 11.08 | $10.83 | 16805 |
| 2023-05-15 | 11.14 | $11.00 | 24275 |
| 2023-05-12 | 11.19 | $10.77 | 17802 |
| 2023-05-11 | 11.27 | $10.66 | 10170 |
| 2023-05-10 | 11.38 | $11.04 | 16630 |
| 2023-05-09 | 11.46 | $11.00 | 3384 |
| 2023-05-08 | 11.55 | $11.25 | 25893 |
| 2023-05-05 | 11.62 | $11.19 | 29394 |
| 2023-05-04 | 11.71 | $10.46 | 16184 |
| 2023-05-03 | 11.89 | $10.65 | 10245 |
| 2023-05-02 | 12.06 | $10.61 | 59812 |
| 2023-05-01 | 12.24 | $10.87 | 21922 |
| 2023-04-28 | 12.42 | $11.91 | 14643 |
| 2023-04-27 | 12.51 | $11.97 | 14600 |
| 2023-04-26 | 12.60 | $11.97 | 1060 |
| 2023-04-25 | 12.70 | $12.10 | 5386 |
| 2023-04-24 | 12.80 | $12.26 | 3090 |
| 2023-04-21 | 12.89 | $12.20 | 10539 |
| 2023-04-20 | 13.00 | $12.27 | 11002 |
| 2023-04-19 | 13.10 | $12.49 | 29460 |
| 2023-04-18 | 13.20 | $12.52 | 12724 |
| 2023-04-17 | 13.29 | $12.79 | 9319 |
| 2023-04-14 | 13.36 | $12.91 | 2088 |
| 2023-04-13 | 13.43 | $12.90 | 17683 |
| 2023-04-12 | 13.50 | $12.81 | 10094 |
| 2023-04-11 | 13.59 | $12.98 | 9357 |
| 2023-04-10 | 13.66 | $13.02 | 28447 |
| 2023-04-06 | 13.74 | $13.14 | 65458 |
| 2023-04-05 | 13.82 | $13.11 | 52215 |
| 2023-04-04 | 13.91 | $13.66 | 9477 |
| 2023-04-03 | 13.96 | $13.98 | 10963 |
| 2023-03-31 | 13.98 | $13.88 | 20685 |
| 2023-03-30 | 14.02 | $13.81 | 10029 |
| 2023-03-29 | 14.08 | $13.88 | 19297 |
| 2023-03-28 | 14.14 | $14.05 | 18440 |
| 2023-03-27 | 14.19 | $14.07 | 6503 |
| 2023-03-24 | 14.24 | $13.96 | 6151 |
| 2023-03-23 | 14.32 | $13.71 | 10876 |
| 2023-03-22 | 14.43 | $13.91 | 10575 |
| 2023-03-21 | 14.52 | $14.13 | 10503 |
| 2023-03-20 | 14.61 | $13.57 | 21599 |
| 2023-03-17 | 14.75 | $13.26 | 20804 |
| 2023-03-16 | 14.94 | $14.08 | 5045 |
| 2023-03-15 | 15.06 | $13.95 | 34352 |
| 2023-03-14 | 15.19 | $14.51 | 17789 |
| 2023-03-13 | 15.28 | $13.81 | 36339 |
| 2023-03-10 | 15.45 | $14.66 | 14319 |
| 2023-03-09 | 15.54 | $14.95 | 21599 |
| 2023-03-08 | 15.61 | $15.36 | 11141 |
| 2023-03-07 | 15.64 | $15.41 | 1285 |
| 2023-03-06 | 15.67 | $15.52 | 4167 |
| 2023-03-03 | 15.69 | $15.59 | 2070 |
| 2023-03-02 | 15.70 | $15.71 | 5809 |
| 2023-03-01 | 15.70 | $15.71 | 9209 |
| 2023-02-28 | 15.70 | $15.80 | 11338 |
| 2023-02-27 | 15.70 | $15.78 | 7072 |
| 2023-02-24 | 15.69 | $15.51 | 4986 |
| 2023-02-23 | 15.72 | $15.80 | 4182 |
| 2023-02-22 | 15.71 | $15.60 | 24529 |
| 2023-02-21 | 15.72 | $15.63 | 4613 |
| 2023-02-17 | 15.74 | $15.51 | 3744 |
| 2023-02-16 | 15.77 | $15.48 | 3246 |
| 2023-02-15 | 15.80 | $15.72 | 2486 |
| 2023-02-14 | 15.82 | $15.45 | 29162 |
| 2023-02-13 | 15.86 | $15.88 | 1442 |
| 2023-02-10 | 15.87 | $15.95 | 4959 |
| 2023-02-09 | 15.87 | $15.95 | 5500 |
| 2023-02-08 | 15.86 | $15.92 | 6900 |
| 2023-02-07 | 15.87 | $15.88 | 2325 |
| 2023-02-06 | 15.87 | $15.90 | 1385 |
| 2023-02-03 | 15.88 | $15.69 | 2500 |
| 2023-02-02 | 15.91 | $15.72 | 4011 |
| 2023-02-01 | 15.93 | $15.78 | 9400 |
| 2023-01-31 | 15.96 | $15.75 | 1181 |
| 2023-01-30 | 15.98 | $15.78 | 8689 |
| 2023-01-27 | 16.01 | $15.63 | 3688 |
| 2023-01-26 | 16.05 | $15.84 | 2822 |
| 2023-01-25 | 16.07 | $15.68 | 10879 |
| 2023-01-24 | 16.11 | $15.95 | 7560 |
| 2023-01-23 | 16.13 | $16.22 | 5647 |
| 2023-01-20 | 16.12 | $16.15 | 15011 |
| 2023-01-19 | 16.12 | $16.27 | 16583 |
| 2023-01-18 | 16.11 | $16.15 | 22161 |
| 2023-01-17 | 16.11 | $16.26 | 3414 |
| 2023-01-13 | 16.11 | $16.06 | 1600 |
| 2023-01-12 | 16.12 | $16.02 | 995 |
| 2023-01-11 | 16.13 | $16.14 | 4000 |
| 2023-01-10 | 16.14 | $16.16 | 31200 |
| 2023-01-09 | 16.14 | $15.88 | 33000 |
| 2023-01-06 | 16.17 | $16.32 | 12100 |
| 2023-01-05 | 16.16 | $15.77 | 27701 |
| 2023-01-04 | 16.21 | $15.99 | 7000 |
| 2023-01-03 | 16.24 | $16.20 | 9400 |
| 2022-12-30 | 16.25 | $16.05 | 9300 |
| 2022-12-29 | 16.28 | $16.22 | 16400 |
| 2022-12-28 | 16.29 | $15.93 | 8700 |
| 2022-12-27 | 16.33 | $16.20 | 4415 |
| 2022-12-23 | 16.36 | $16.06 | 2641 |
| 2022-12-22 | 16.39 | $16.44 | 2922 |
| 2022-12-21 | 16.40 | $16.37 | 9092 |
| 2022-12-20 | 16.41 | $16.55 | 8850 |
| 2022-12-19 | 16.40 | $16.46 | 8176 |
| 2022-12-16 | 16.41 | $16.57 | 9992 |
| 2022-12-15 | 16.40 | $16.20 | 18308 |
| 2022-12-14 | 16.43 | $16.12 | 3900 |
| 2022-12-13 | 16.47 | $16.16 | 12800 |
| 2022-12-12 | 16.51 | $16.05 | 800 |
| 2022-12-09 | 16.56 | $16.29 | 1848 |
| 2022-12-08 | 16.59 | $16.39 | 6712 |
| 2022-12-07 | 16.60 | $16.24 | 3300 |
| 2022-12-06 | 16.63 | $16.58 | 4800 |
| 2022-12-05 | 16.61 | $16.55 | 2168 |
| 2022-12-02 | 16.60 | $16.75 | 10220 |
| 2022-12-01 | 16.57 | $16.73 | 24267 |
| 2022-11-30 | 16.53 | $16.68 | 6306 |
| 2022-11-29 | 16.50 | $16.67 | 2400 |
| 2022-11-28 | 16.46 | $16.75 | 7582 |
| 2022-11-25 | 16.41 | $16.63 | 333 |
| 2022-11-23 | 16.36 | $16.65 | 5700 |
| 2022-11-22 | 16.31 | $16.66 | 6200 |
| 2022-11-21 | 16.25 | $16.67 | 9368 |
| 2022-11-18 | 16.19 | $16.75 | 14700 |
| 2022-11-17 | 16.11 | $16.70 | 20555 |
| 2022-11-16 | 16.04 | $16.48 | 12100 |
| 2022-11-15 | 15.98 | $16.75 | 23715 |
| 2022-11-14 | 15.88 | $16.70 | 25888 |
| 2022-11-11 | 15.79 | $16.00 | 40603 |
| 2022-11-10 | 15.77 | $15.75 | 3400 |
| 2022-11-09 | 15.77 | $15.71 | 5967 |
| 2022-11-08 | 15.77 | $15.79 | 28260 |
| 2022-11-07 | 15.75 | $15.87 | 2300 |
| 2022-11-04 | 15.73 | $15.90 | 2287 |
| 2022-11-03 | 15.70 | $15.90 | 12000 |
| 2022-11-02 | 15.66 | $15.85 | 6900 |
| 2022-11-01 | 15.62 | $15.90 | 5200 |
| 2022-10-31 | 15.57 | $15.84 | 6013 |
| 2022-10-28 | 15.52 | $15.79 | 10600 |
| 2022-10-27 | 15.47 | $15.59 | 7800 |
| 2022-10-26 | 15.43 | $15.59 | 3705 |
| 2022-10-25 | 15.38 | $15.68 | 6045 |
| 2022-10-24 | 15.32 | $15.79 | 4496 |
| 2022-10-21 | 15.24 | $15.30 | 8444 |
| 2022-10-20 | 15.20 | $15.56 | 9584 |
| 2022-10-19 | 15.13 | $15.59 | 36703 |
| 2022-10-18 | 15.06 | $15.78 | 5979 |
| 2022-10-17 | 14.96 | $15.81 | 12098 |
| 2022-10-14 | 14.85 | $15.79 | 10770 |
| 2022-10-13 | 14.74 | $15.60 | 20649 |
| 2022-10-12 | 14.64 | $15.04 | 13201 |
| 2022-10-11 | 14.59 | $15.00 | 17926 |
| 2022-10-10 | 14.54 | $14.98 | 10023 |
| 2022-10-07 | 14.49 | $14.90 | 12065 |
| 2022-10-06 | 14.44 | $14.65 | 15035 |
| 2022-10-05 | 14.42 | $14.60 | 39131 |
| 2022-10-04 | 14.39 | $14.49 | 15401 |
| 2022-10-03 | 14.38 | $14.45 | 15076 |
| 2022-09-30 | 14.37 | $14.39 | 28863 |
| 2022-09-29 | 14.36 | $14.35 | 16900 |
| 2022-09-28 | 14.36 | $14.30 | 37055 |
| 2022-09-27 | 14.36 | $14.20 | 47587 |
| 2022-09-26 | 14.37 | $14.35 | 16970 |
| 2022-09-23 | 14.36 | $14.47 | 27462 |
| 2022-09-22 | 14.34 | $14.47 | 14031 |
| 2022-09-21 | 14.31 | $14.32 | 36332 |
| 2022-09-20 | 14.31 | $14.61 | 96566 |
| 2022-09-19 | 14.27 | $14.53 | 142405 |
| 2022-09-16 | 14.24 | $14.52 | 510432 |
| 2022-09-15 | 14.20 | $14.40 | 124912 |
| 2022-09-14 | 14.18 | $14.38 | 202191 |
| 2022-09-13 | 14.16 | $14.22 | 66608 |
| 2022-09-12 | 14.15 | $14.20 | 28533 |
| 2022-09-09 | 14.14 | $14.20 | 23056 |
| 2022-09-08 | 14.13 | $14.20 | 19038 |
| 2022-09-07 | 14.12 | $14.24 | 61127 |
| 2022-09-06 | 14.11 | $14.19 | 115298 |
| 2022-09-02 | 14.10 | $14.13 | 35565 |
| 2022-09-01 | 14.09 | $14.15 | 49467 |
| 2022-08-31 | 14.09 | $14.04 | 42984 |
| 2022-08-30 | 14.09 | $14.01 | 27533 |
| 2022-08-29 | 14.10 | $14.05 | 19488 |
| 2022-08-26 | 14.10 | $14.06 | 36837 |
| 2022-08-25 | 14.10 | $14.17 | 19458 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.37
2026-07-17
Close Price
$20.05
Vol: 11900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.86
Average
14.72
Maximum
20.39
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.37 | $20.05 | 11900 |
| 2026-07-16 | 20.39 | $20.48 | 4000 |
| 2026-07-15 | 20.32 | $20.27 | 3900 |
| 2026-07-14 | 20.28 | $20.11 | 2800 |
| 2026-07-13 | 20.27 | $20.01 | 6495 |
| 2026-07-10 | 20.27 | $20.15 | 5600 |
| 2026-07-09 | 20.24 | $20.23 | 4105 |
| 2026-07-08 | 20.18 | $19.85 | 6810 |
| 2026-07-07 | 20.20 | $19.97 | 7745 |
| 2026-07-06 | 20.18 | $20.14 | 6440 |
| 2026-07-02 | 20.13 | $20.20 | 8000 |
| 2026-07-01 | 20.05 | $20.28 | 11800 |
| 2026-06-30 | 19.94 | $20.08 | 10429 |
| 2026-06-29 | 19.85 | $20.06 | 12000 |
| 2026-06-26 | 19.75 | $19.59 | 108447 |
| 2026-06-25 | 19.72 | $19.29 | 36300 |
| 2026-06-24 | 19.76 | $19.84 | 17638 |
| 2026-06-23 | 19.68 | $20.13 | 12700 |
| 2026-06-22 | 19.52 | $20.01 | 18000 |
| 2026-06-18 | 19.36 | $20.31 | 46835 |
| 2026-06-17 | 19.11 | $19.09 | 10800 |
| 2026-06-16 | 19.07 | $19.18 | 7800 |
| 2026-06-15 | 19.01 | $19.29 | 4300 |
| 2026-06-12 | 18.91 | $19.32 | 8000 |
| 2026-06-11 | 18.79 | $19.70 | 7239 |
| 2026-06-10 | 18.56 | $19.29 | 31500 |
| 2026-06-09 | 18.39 | $18.97 | 10500 |
| 2026-06-08 | 18.25 | $18.49 | 8907 |
| 2026-06-05 | 18.19 | $18.15 | 6300 |
| 2026-06-04 | 18.20 | $18.07 | 8339 |
| 2026-06-03 | 18.22 | $17.97 | 16408 |
| 2026-06-02 | 18.26 | $18.10 | 6800 |
| 2026-06-01 | 18.29 | $18.12 | 10530 |
| 2026-05-29 | 18.31 | $18.26 | 10501 |
| 2026-05-28 | 18.31 | $18.30 | 7200 |
| 2026-05-27 | 18.30 | $18.10 | 11939 |
| 2026-05-26 | 18.33 | $18.46 | 5000 |
| 2026-05-22 | 18.28 | $18.33 | 7538 |
| 2026-05-21 | 18.26 | $18.47 | 12407 |
| 2026-05-20 | 18.20 | $18.09 | 8100 |
| 2026-05-19 | 18.21 | $18.03 | 8936 |
| 2026-05-18 | 18.24 | $17.97 | 4100 |
| 2026-05-15 | 18.28 | $17.52 | 7824 |
| 2026-05-14 | 18.42 | $18.17 | 5600 |
| 2026-05-13 | 18.45 | $18.23 | 10919 |
| 2026-05-12 | 18.46 | $18.15 | 4924 |
| 2026-05-11 | 18.50 | $18.30 | 5900 |
| 2026-05-08 | 18.50 | $18.67 | 3710 |
| 2026-05-07 | 18.43 | $18.62 | 12805 |
| 2026-05-06 | 18.36 | $18.46 | 14400 |
| 2026-05-05 | 18.30 | $18.18 | 13440 |
| 2026-05-04 | 18.30 | $18.07 | 11600 |
| 2026-05-01 | 18.31 | $18.09 | 11900 |
| 2026-04-30 | 18.32 | $17.96 | 19900 |
| 2026-04-29 | 18.36 | $18.12 | 11500 |
| 2026-04-28 | 18.37 | $18.38 | 9104 |
| 2026-04-27 | 18.32 | $18.12 | 5900 |
| 2026-04-24 | 18.32 | $18.27 | 4400 |
| 2026-04-23 | 18.28 | $18.25 | 3600 |
| 2026-04-22 | 18.24 | $18.28 | 7500 |
| 2026-04-21 | 18.19 | $18.31 | 8700 |
| 2026-04-20 | 18.11 | $18.29 | 8300 |
| 2026-04-17 | 18.03 | $18.33 | 9617 |
| 2026-04-16 | 17.92 | $18.13 | 11024 |
| 2026-04-15 | 17.84 | $18.15 | 7523 |
| 2026-04-14 | 17.73 | $18.04 | 44400 |
| 2026-04-13 | 17.63 | $18.52 | 4217 |
| 2026-04-10 | 17.42 | $18.67 | 14116 |
| 2026-04-09 | 17.13 | $18.45 | 26100 |
| 2026-04-08 | 16.84 | $18.00 | 24515 |
| 2026-04-07 | 16.61 | $17.04 | 6900 |
| 2026-04-06 | 16.53 | $16.90 | 6300 |
| 2026-04-02 | 16.48 | $16.93 | 11711 |
| 2026-04-01 | 16.41 | $16.89 | 7545 |
| 2026-03-31 | 16.35 | $16.73 | 11229 |
| 2026-03-30 | 16.31 | $16.52 | 21817 |
| 2026-03-27 | 16.30 | $16.46 | 12800 |
| 2026-03-26 | 16.32 | $16.43 | 10420 |
| 2026-03-25 | 16.34 | $16.06 | 24543 |
| 2026-03-24 | 16.44 | $16.39 | 15044 |
| 2026-03-23 | 16.50 | $16.76 | 8500 |
| 2026-03-20 | 16.49 | $15.93 | 60542 |
| 2026-03-19 | 16.66 | $16.41 | 7956 |
| 2026-03-18 | 16.75 | $16.08 | 21348 |
| 2026-03-17 | 16.93 | $16.76 | 8228 |
| 2026-03-16 | 16.99 | $17.08 | 5500 |
| 2026-03-13 | 17.00 | $16.62 | 15400 |
| 2026-03-12 | 17.12 | $16.78 | 5500 |
| 2026-03-11 | 17.21 | $17.02 | 4317 |
| 2026-03-10 | 17.27 | $17.13 | 7540 |
| 2026-03-09 | 17.32 | $17.19 | 10443 |
| 2026-03-06 | 17.37 | $17.01 | 8000 |
| 2026-03-05 | 17.46 | $17.05 | 18134 |
| 2026-03-04 | 17.56 | $17.36 | 4218 |
| 2026-03-03 | 17.61 | $17.10 | 9900 |
| 2026-03-02 | 17.73 | $17.18 | 4700 |
| 2026-02-27 | 17.84 | $17.19 | 17732 |
| 2026-02-26 | 17.97 | $17.82 | 4388 |
| 2026-02-25 | 17.99 | $17.87 | 4000 |
| 2026-02-24 | 18.00 | $17.56 | 10900 |
| 2026-02-23 | 18.08 | $17.57 | 11204 |
| 2026-02-20 | 18.17 | $17.77 | 7441 |
| 2026-02-19 | 18.23 | $17.95 | 4018 |
| 2026-02-18 | 18.25 | $18.24 | 2600 |
| 2026-02-17 | 18.22 | $18.38 | 4500 |
| 2026-02-13 | 18.15 | $18.10 | 3600 |
| 2026-02-12 | 18.13 | $18.09 | 5727 |
| 2026-02-11 | 18.11 | $18.06 | 6200 |
| 2026-02-10 | 18.09 | $18.02 | 9937 |
| 2026-02-09 | 18.07 | $18.37 | 5500 |
| 2026-02-06 | 17.97 | $18.21 | 15600 |
| 2026-02-05 | 17.88 | $18.14 | 10000 |
| 2026-02-04 | 17.80 | $18.11 | 4711 |
| 2026-02-03 | 17.71 | $18.27 | 15612 |
| 2026-02-02 | 17.57 | $17.94 | 18100 |
| 2026-01-30 | 17.47 | $17.68 | 12730 |
| 2026-01-29 | 17.42 | $17.45 | 4300 |
| 2026-01-28 | 17.40 | $17.38 | 6900 |
| 2026-01-27 | 17.40 | $17.50 | 11808 |
| 2026-01-26 | 17.37 | $17.40 | 5621 |
| 2026-01-23 | 17.35 | $17.40 | 11500 |
| 2026-01-22 | 17.33 | $17.40 | 11112 |
| 2026-01-21 | 17.31 | $17.38 | 13900 |
| 2026-01-20 | 17.29 | $17.32 | 10000 |
| 2026-01-16 | 17.28 | $17.20 | 9830 |
| 2026-01-15 | 17.29 | $17.34 | 4900 |
| 2026-01-14 | 17.27 | $17.20 | 9029 |
| 2026-01-13 | 17.28 | $17.25 | 3315 |
| 2026-01-12 | 17.28 | $17.25 | 6400 |
| 2026-01-09 | 17.27 | $17.15 | 10537 |
| 2026-01-08 | 17.29 | $17.18 | 2814 |
| 2026-01-07 | 17.31 | $17.16 | 8100 |
| 2026-01-06 | 17.33 | $17.16 | 9508 |
| 2026-01-05 | 17.35 | $17.20 | 9847 |
| 2026-01-02 | 17.37 | $17.32 | 8607 |
| 2025-12-31 | 17.36 | $17.39 | 5222 |
| 2025-12-30 | 17.34 | $17.25 | 7538 |
| 2025-12-29 | 17.35 | $17.34 | 6200 |
| 2025-12-26 | 17.33 | $17.34 | 3700 |
| 2025-12-24 | 17.31 | $17.25 | 6033 |
| 2025-12-23 | 17.31 | $17.21 | 8342 |
| 2025-12-22 | 17.31 | $17.22 | 10825 |
| 2025-12-19 | 17.31 | $17.40 | 34000 |
| 2025-12-18 | 17.27 | $17.24 | 24414 |
| 2025-12-17 | 17.26 | $17.39 | 12600 |
| 2025-12-16 | 17.22 | $17.39 | 25524 |
| 2025-12-15 | 17.16 | $17.38 | 17200 |
| 2025-12-12 | 17.10 | $17.20 | 13932 |
| 2025-12-11 | 17.07 | $17.11 | 39438 |
| 2025-12-10 | 17.05 | $16.91 | 17540 |
| 2025-12-09 | 17.07 | $16.84 | 11826 |
| 2025-12-08 | 17.10 | $16.80 | 12041 |
| 2025-12-05 | 17.15 | $16.47 | 16344 |
| 2025-12-04 | 17.28 | $16.60 | 15400 |
| 2025-12-03 | 17.39 | $16.88 | 20410 |
| 2025-12-02 | 17.47 | $16.81 | 8806 |
| 2025-12-01 | 17.56 | $17.22 | 3609 |
| 2025-11-28 | 17.59 | $17.40 | 8100 |
| 2025-11-26 | 17.58 | $17.37 | 10513 |
| 2025-11-25 | 17.57 | $17.40 | 11400 |
| 2025-11-24 | 17.55 | $17.36 | 5840 |
| 2025-11-21 | 17.53 | $17.45 | 13131 |
| 2025-11-20 | 17.49 | $17.35 | 14100 |
| 2025-11-19 | 17.46 | $17.34 | 19900 |
| 2025-11-18 | 17.43 | $17.49 | 29400 |
| 2025-11-17 | 17.35 | $17.41 | 3800 |
| 2025-11-14 | 17.28 | $17.45 | 5030 |
| 2025-11-13 | 17.18 | $17.68 | 6600 |
| 2025-11-12 | 17.01 | $17.48 | 6725 |
| 2025-11-11 | 16.86 | $17.43 | 3900 |
| 2025-11-10 | 16.69 | $17.38 | 3036 |
| 2025-11-07 | 16.50 | $17.04 | 8232 |
| 2025-11-06 | 16.35 | $16.95 | 5220 |
| 2025-11-05 | 16.20 | $17.69 | 12820 |
| 2025-11-04 | 15.86 | $16.49 | 7031 |
| 2025-11-03 | 15.72 | $16.26 | 9350 |
| 2025-10-31 | 15.61 | $16.03 | 5100 |
| 2025-10-30 | 15.53 | $15.86 | 6000 |
| 2025-10-29 | 15.47 | $15.22 | 11900 |
| 2025-10-28 | 15.54 | $15.65 | 13300 |
| 2025-10-27 | 15.52 | $15.72 | 2500 |
| 2025-10-24 | 15.50 | $15.96 | 4729 |
| 2025-10-23 | 15.42 | $16.16 | 3100 |
| 2025-10-22 | 15.28 | $15.98 | 6900 |
| 2025-10-21 | 15.16 | $15.55 | 7020 |
| 2025-10-20 | 15.12 | $15.33 | 7200 |
| 2025-10-17 | 15.12 | $14.94 | 6600 |
| 2025-10-16 | 15.20 | $14.83 | 7100 |
| 2025-10-15 | 15.32 | $15.34 | 6923 |
| 2025-10-14 | 15.35 | $15.37 | 12303 |
| 2025-10-13 | 15.38 | $15.35 | 9400 |
| 2025-10-10 | 15.43 | $15.14 | 6700 |
| 2025-10-09 | 15.53 | $15.21 | 3719 |
| 2025-10-08 | 15.63 | $15.49 | 4417 |
| 2025-10-07 | 15.69 | $15.25 | 6700 |
| 2025-10-06 | 15.81 | $15.69 | 8600 |
| 2025-10-03 | 15.86 | $15.81 | 14716 |
| 2025-10-02 | 15.90 | $15.78 | 6200 |
| 2025-10-01 | 15.95 | $15.93 | 5500 |
| 2025-09-30 | 15.97 | $15.87 | 9418 |
| 2025-09-29 | 16.01 | $15.68 | 7922 |
| 2025-09-26 | 16.10 | $16.07 | 10012 |
| 2025-09-25 | 16.13 | $15.91 | 7600 |
| 2025-09-24 | 16.19 | $16.00 | 5137 |
| 2025-09-23 | 16.24 | $16.00 | 9039 |
| 2025-09-22 | 16.30 | $16.06 | 10843 |
| 2025-09-19 | 16.36 | $16.39 | 53731 |
| 2025-09-18 | 16.37 | $16.34 | 11600 |
| 2025-09-17 | 16.38 | $16.05 | 13410 |
| 2025-09-16 | 16.45 | $15.83 | 6700 |
| 2025-09-15 | 16.59 | $15.88 | 5149 |
| 2025-09-12 | 16.73 | $16.14 | 5000 |
| 2025-09-11 | 16.84 | $16.23 | 31435 |
| 2025-09-10 | 16.95 | $16.46 | 4115 |
| 2025-09-09 | 17.03 | $16.89 | 5008 |
| 2025-09-08 | 17.03 | $16.86 | 4200 |
| 2025-09-05 | 17.03 | $16.79 | 4943 |
| 2025-09-04 | 17.05 | $16.98 | 4548 |
| 2025-09-03 | 17.03 | $16.76 | 7700 |
| 2025-09-02 | 17.05 | $17.05 | 7500 |
| 2025-08-29 | 17.01 | $17.02 | 4949 |
| 2025-08-28 | 16.96 | $16.90 | 7000 |
| 2025-08-27 | 16.94 | $17.14 | 9800 |
| 2025-08-26 | 16.85 | $17.22 | 5300 |
| 2025-08-25 | 16.74 | $17.12 | 5100 |
| 2025-08-22 | 16.62 | $17.18 | 21614 |
| 2025-08-21 | 16.47 | $16.57 | 2538 |
| 2025-08-20 | 16.43 | $16.59 | 8400 |
| 2025-08-19 | 16.37 | $16.31 | 7647 |
| 2025-08-18 | 16.36 | $16.52 | 5600 |
| 2025-08-15 | 16.31 | $16.74 | 11000 |
| 2025-08-14 | 16.20 | $16.56 | 8400 |
| 2025-08-13 | 16.10 | $16.56 | 9500 |
| 2025-08-12 | 15.99 | $16.67 | 18318 |
| 2025-08-11 | 15.85 | $15.97 | 7608 |
| 2025-08-08 | 15.82 | $15.75 | 14805 |
| 2025-08-07 | 15.84 | $15.73 | 14105 |
| 2025-08-06 | 15.86 | $15.93 | 7624 |
| 2025-08-05 | 15.85 | $15.77 | 11700 |
| 2025-08-04 | 15.86 | $15.59 | 6717 |
| 2025-08-01 | 15.92 | $15.37 | 15900 |
| 2025-07-31 | 16.03 | $15.57 | 25542 |
| 2025-07-30 | 16.12 | $15.83 | 21749 |
| 2025-07-29 | 16.17 | $16.11 | 10100 |
| 2025-07-28 | 16.16 | $16.35 | 13828 |
| 2025-07-25 | 16.11 | $16.05 | 7222 |
| 2025-07-24 | 16.10 | $15.96 | 16919 |
| 2025-07-23 | 16.12 | $16.09 | 7600 |
| 2025-07-22 | 16.10 | $16.10 | 17148 |
| 2025-07-21 | 16.08 | $16.20 | 17600 |
| 2025-07-18 | 16.04 | $15.99 | 18237 |
| 2025-07-17 | 16.03 | $16.06 | 22810 |
| 2025-07-16 | 16.01 | $16.11 | 13149 |
| 2025-07-15 | 15.97 | $16.10 | 18500 |
| 2025-07-14 | 15.93 | $16.24 | 7200 |
| 2025-07-11 | 15.85 | $16.20 | 22100 |
| 2025-07-10 | 15.76 | $16.00 | 19700 |
| 2025-07-09 | 15.71 | $15.81 | 18925 |
| 2025-07-08 | 15.68 | $16.22 | 27132 |
| 2025-07-07 | 15.56 | $16.21 | 24600 |
| 2025-07-03 | 15.43 | $16.01 | 4600 |
| 2025-07-02 | 15.31 | $15.85 | 21114 |
| 2025-07-01 | 15.21 | $15.83 | 38100 |
| 2025-06-30 | 15.11 | $15.44 | 72522 |
| 2025-06-27 | 15.06 | $15.27 | 893600 |
| 2025-06-26 | 15.05 | $15.08 | 24200 |
| 2025-06-25 | 15.08 | $14.82 | 33400 |
| 2025-06-24 | 15.17 | $15.08 | 28240 |
| 2025-06-23 | 15.22 | $15.27 | 29800 |
| 2025-06-20 | 15.24 | $15.31 | 18447 |
| 2025-06-18 | 15.26 | $15.12 | 15217 |
| 2025-06-17 | 15.32 | $15.07 | 17800 |
| 2025-06-16 | 15.40 | $15.05 | 17800 |
| 2025-06-13 | 15.50 | $15.17 | 15000 |
| 2025-06-12 | 15.60 | $15.19 | 12500 |
| 2025-06-11 | 15.71 | $15.16 | 19800 |
| 2025-06-10 | 15.84 | $15.30 | 24700 |
| 2025-06-09 | 15.96 | $15.65 | 17639 |
| 2025-06-06 | 16.03 | $15.89 | 17634 |
| 2025-06-05 | 16.06 | $15.79 | 17213 |
| 2025-06-04 | 16.11 | $15.57 | 16400 |
| 2025-06-03 | 16.22 | $15.63 | 19500 |
| 2025-06-02 | 16.34 | $15.94 | 12900 |
| 2025-05-30 | 16.40 | $16.25 | 12200 |
| 2025-05-29 | 16.42 | $16.45 | 16517 |
| 2025-05-28 | 16.39 | $16.11 | 10941 |
| 2025-05-27 | 16.42 | $16.18 | 18222 |
| 2025-05-23 | 16.45 | $16.28 | 11023 |
| 2025-05-22 | 16.45 | $16.41 | 13910 |
| 2025-05-21 | 16.43 | $16.49 | 9400 |
| 2025-05-20 | 16.39 | $16.39 | 15545 |
| 2025-05-19 | 16.36 | $16.52 | 19520 |
| 2025-05-16 | 16.30 | $16.20 | 15100 |
| 2025-05-15 | 16.29 | $16.35 | 22100 |
| 2025-05-14 | 16.25 | $15.87 | 24235 |
| 2025-05-13 | 16.30 | $16.14 | 9106 |
| 2025-05-12 | 16.30 | $15.96 | 18307 |
| 2025-05-09 | 16.33 | $15.93 | 12735 |
| 2025-05-08 | 16.38 | $16.31 | 14107 |
| 2025-05-07 | 16.35 | $15.70 | 14824 |
| 2025-05-06 | 16.45 | $16.10 | 12612 |
| 2025-05-05 | 16.47 | $16.65 | 16102 |
| 2025-05-02 | 16.38 | $16.70 | 27021 |
| 2025-05-01 | 16.26 | $16.13 | 17204 |
| 2025-04-30 | 16.23 | $16.27 | 24110 |
| 2025-04-29 | 16.18 | $16.35 | 16835 |
| 2025-04-28 | 16.09 | $16.12 | 14400 |
| 2025-04-25 | 16.03 | $16.34 | 14408 |
| 2025-04-24 | 15.92 | $16.72 | 32500 |
| 2025-04-23 | 15.71 | $16.68 | 39640 |
| 2025-04-22 | 15.47 | $16.40 | 49783 |
| 2025-04-21 | 15.25 | $15.69 | 28321 |
| 2025-04-17 | 15.15 | $15.54 | 23300 |
| 2025-04-16 | 15.05 | $15.20 | 28612 |
| 2025-04-15 | 15.02 | $15.07 | 16500 |
| 2025-04-14 | 15.00 | $14.75 | 20200 |
| 2025-04-11 | 15.05 | $14.75 | 17400 |
| 2025-04-10 | 15.11 | $14.79 | 18308 |
| 2025-04-09 | 15.17 | $15.15 | 46833 |
| 2025-04-08 | 15.16 | $14.75 | 43500 |
| 2025-04-07 | 15.23 | $14.87 | 57600 |
| 2025-04-04 | 15.29 | $15.00 | 26700 |
| 2025-04-03 | 15.33 | $15.27 | 21300 |
| 2025-04-02 | 15.32 | $15.42 | 26800 |
| 2025-04-01 | 15.27 | $15.11 | 27600 |
| 2025-03-31 | 15.29 | $15.15 | 13300 |
| 2025-03-28 | 15.29 | $15.25 | 17702 |
| 2025-03-27 | 15.27 | $15.30 | 9647 |
| 2025-03-26 | 15.23 | $15.15 | 11700 |
| 2025-03-25 | 15.22 | $15.21 | 8707 |
| 2025-03-24 | 15.20 | $15.19 | 12100 |
| 2025-03-21 | 15.17 | $15.20 | 11943 |
| 2025-03-20 | 15.14 | $15.14 | 12301 |
| 2025-03-19 | 15.11 | $15.20 | 10300 |
| 2025-03-18 | 15.06 | $15.19 | 7100 |
| 2025-03-17 | 15.01 | $15.08 | 4835 |
| 2025-03-14 | 14.96 | $14.88 | 18808 |
| 2025-03-13 | 14.96 | $14.94 | 25408 |
| 2025-03-12 | 14.93 | $14.89 | 8800 |
| 2025-03-11 | 14.92 | $14.76 | 15211 |
| 2025-03-10 | 14.92 | $14.87 | 19400 |
| 2025-03-07 | 14.91 | $14.87 | 8200 |
| 2025-03-06 | 14.88 | $14.99 | 7432 |
| 2025-03-05 | 14.83 | $14.95 | 7129 |
| 2025-03-04 | 14.78 | $14.99 | 4335 |
| 2025-03-03 | 14.71 | $15.12 | 8320 |
| 2025-02-28 | 14.60 | $15.00 | 3824 |
| 2025-02-27 | 14.49 | $14.83 | 1835 |
| 2025-02-26 | 14.41 | $14.71 | 4300 |
| 2025-02-25 | 14.33 | $14.65 | 8144 |
| 2025-02-24 | 14.25 | $14.64 | 9511 |
| 2025-02-21 | 14.17 | $14.42 | 4100 |
| 2025-02-20 | 14.11 | $14.41 | 6000 |
| 2025-02-19 | 14.06 | $14.31 | 5819 |
| 2025-02-18 | 14.01 | $14.15 | 3700 |
| 2025-02-14 | 13.99 | $14.25 | 1303 |
| 2025-02-13 | 13.94 | $14.34 | 13315 |
| 2025-02-12 | 13.87 | $14.01 | 4600 |
| 2025-02-11 | 13.86 | $14.13 | 2915 |
| 2025-02-10 | 13.82 | $14.20 | 2842 |
| 2025-02-07 | 13.76 | $14.18 | 3567 |
| 2025-02-06 | 13.69 | $14.19 | 11400 |
| 2025-02-05 | 13.62 | $13.98 | 6537 |
| 2025-02-04 | 13.58 | $13.85 | 5217 |
| 2025-02-03 | 13.57 | $13.69 | 935 |
| 2025-01-31 | 13.58 | $13.47 | 2600 |
| 2025-01-30 | 13.65 | $13.66 | 1305 |
| 2025-01-29 | 13.69 | $13.69 | 44006 |
| 2025-01-28 | 13.74 | $13.16 | 32242 |
| 2025-01-27 | 13.90 | $13.13 | 8800 |
| 2025-01-24 | 14.10 | $14.10 | 12037 |
| 2025-01-23 | 14.13 | $14.08 | 5548 |
| 2025-01-22 | 14.17 | $14.31 | 3749 |
| 2025-01-21 | 14.17 | $14.74 | 3437 |
| 2025-01-17 | 14.08 | $14.49 | 2500 |
| 2025-01-16 | 14.03 | $14.35 | 1840 |
| 2025-01-15 | 14.00 | $14.39 | 10800 |
| 2025-01-14 | 13.96 | $13.06 | 9200 |
| 2025-01-13 | 14.20 | $13.50 | 6946 |
| 2025-01-10 | 14.38 | $13.61 | 5300 |
| 2025-01-08 | 14.57 | $13.63 | 5700 |
| 2025-01-07 | 14.80 | $14.38 | 7200 |
| 2025-01-06 | 14.89 | $14.66 | 1300 |
| 2025-01-03 | 14.95 | $14.90 | 7800 |
| 2025-01-02 | 14.97 | $14.99 | 900 |
| 2024-12-31 | 14.97 | $14.84 | 2114 |
| 2024-12-30 | 15.00 | $14.78 | 3310 |
| 2024-12-27 | 15.04 | $14.90 | 3800 |
| 2024-12-26 | 15.08 | $14.92 | 900 |
| 2024-12-24 | 15.11 | $15.10 | 400 |
| 2024-12-23 | 15.11 | $15.12 | 7437 |
| 2024-12-20 | 15.10 | $15.05 | 7600 |
| 2024-12-19 | 15.11 | $14.92 | 3426 |
| 2024-12-18 | 15.14 | $14.67 | 7529 |
| 2024-12-17 | 15.24 | $15.08 | 8224 |
| 2024-12-16 | 15.26 | $15.37 | 2800 |
| 2024-12-13 | 15.22 | $15.23 | 6343 |
| 2024-12-12 | 15.21 | $15.05 | 3300 |
| 2024-12-11 | 15.23 | $15.08 | 5745 |
| 2024-12-10 | 15.25 | $15.05 | 6329 |
| 2024-12-09 | 15.28 | $15.35 | 18132 |
| 2024-12-06 | 15.25 | $15.40 | 7700 |
| 2024-12-05 | 15.20 | $15.68 | 15202 |
| 2024-12-04 | 15.09 | $15.37 | 5300 |
| 2024-12-03 | 15.02 | $14.97 | 5400 |
| 2024-12-02 | 15.03 | $15.10 | 4644 |
| 2024-11-29 | 15.00 | $14.99 | 1520 |
| 2024-11-27 | 15.00 | $14.79 | 4500 |
| 2024-11-26 | 15.04 | $14.90 | 9000 |
| 2024-11-25 | 15.06 | $14.77 | 9935 |
| 2024-11-22 | 15.11 | $14.89 | 4722 |
| 2024-11-21 | 15.14 | $14.99 | 5800 |
| 2024-11-20 | 15.16 | $15.00 | 13200 |
| 2024-11-19 | 15.18 | $15.20 | 7806 |
| 2024-11-18 | 15.16 | $15.01 | 13946 |
| 2024-11-15 | 15.17 | $15.00 | 942 |
| 2024-11-14 | 15.18 | $14.95 | — |
| 2024-11-13 | 15.21 | $14.96 | 1218 |
| 2024-11-12 | 15.24 | $15.09 | 10021 |
| 2024-11-11 | 15.24 | $15.20 | 2244 |
| 2024-11-08 | 15.22 | $15.29 | 16700 |
| 2024-11-07 | 15.18 | $15.06 | 2300 |
| 2024-11-06 | 15.17 | $15.33 | 22830 |
| 2024-11-05 | 15.11 | $15.10 | 21300 |
| 2024-11-04 | 15.08 | $14.79 | 146 |
| 2024-11-01 | 15.11 | $15.10 | 3400 |
| 2024-10-31 | 15.08 | $15.00 | 1600 |
| 2024-10-30 | 15.07 | $14.77 | 401 |
| 2024-10-29 | 15.10 | $14.95 | 900 |
| 2024-10-28 | 15.10 | $14.99 | 26769 |
| 2024-10-25 | 15.08 | $14.99 | 6126 |
| 2024-10-24 | 15.06 | $14.98 | 5434 |
| 2024-10-23 | 15.04 | $15.00 | 5400 |
| 2024-10-22 | 15.01 | $14.99 | 14500 |
| 2024-10-21 | 14.97 | $14.76 | 3700 |
| 2024-10-18 | 14.97 | $15.08 | 5900 |
| 2024-10-17 | 14.91 | $15.05 | 700 |
| 2024-10-16 | 14.83 | $15.11 | 16831 |
| 2024-10-15 | 14.73 | $14.84 | 13446 |
| 2024-10-14 | 14.67 | $14.79 | 11200 |
| 2024-10-11 | 14.61 | $14.70 | 9701 |
| 2024-10-10 | 14.56 | $14.48 | 2520 |
| 2024-10-09 | 14.54 | $14.48 | 26300 |
| 2024-10-08 | 14.52 | $14.41 | 19429 |
| 2024-10-07 | 14.50 | $14.55 | 14905 |
| 2024-10-04 | 14.46 | $14.38 | 500 |
| 2024-10-03 | 14.44 | $14.38 | 3000 |
| 2024-10-02 | 14.41 | $14.36 | 2900 |
| 2024-10-01 | 14.39 | $14.28 | 444 |
| 2024-09-30 | 14.37 | $14.32 | 3100 |
| 2024-09-27 | 14.34 | $14.69 | 15200 |
| 2024-09-26 | 14.22 | $14.62 | 11900 |
| 2024-09-25 | 14.10 | $14.43 | 6800 |
| 2024-09-24 | 14.00 | $14.29 | 1000 |
| 2024-09-23 | 13.92 | $14.48 | 8600 |
| 2024-09-20 | 13.77 | $14.62 | 95400 |
| 2024-09-19 | 13.57 | $14.00 | 25843 |
| 2024-09-18 | 13.47 | $13.61 | 18315 |
| 2024-09-17 | 13.44 | $13.66 | 20234 |
| 2024-09-16 | 13.39 | $13.33 | 10900 |
| 2024-09-13 | 13.40 | $13.30 | 9200 |
| 2024-09-12 | 13.42 | $13.15 | 6800 |
| 2024-09-11 | 13.48 | $13.20 | 6000 |
| 2024-09-10 | 13.53 | $13.12 | 5700 |
| 2024-09-09 | 13.60 | $13.20 | 8911 |
| 2024-09-06 | 13.68 | $13.80 | 16725 |
| 2024-09-05 | 13.63 | $13.59 | 16900 |
| 2024-09-04 | 13.62 | $13.50 | 9600 |
| 2024-09-03 | 13.63 | $13.72 | 11400 |
| 2024-08-30 | 13.60 | $13.87 | 2700 |
| 2024-08-29 | 13.52 | $13.57 | 8700 |
| 2024-08-28 | 13.50 | $13.45 | 9642 |
| 2024-08-27 | 13.49 | $13.72 | 4700 |
| 2024-08-26 | 13.43 | $13.77 | 5400 |
| 2024-08-23 | 13.35 | $13.40 | 7000 |
| 2024-08-22 | 13.33 | $13.49 | 15100 |
| 2024-08-21 | 13.28 | $13.14 | 12300 |
| 2024-08-20 | 13.31 | $13.29 | 14610 |
| 2024-08-19 | 13.31 | $13.10 | 12500 |
| 2024-08-16 | 13.34 | $13.49 | 205 |
| 2024-08-15 | 13.30 | $13.09 | 2400 |
| 2024-08-14 | 13.34 | $12.83 | 1817 |
| 2024-08-13 | 13.43 | $13.15 | — |
| 2024-08-12 | 13.48 | $13.15 | 5800 |
| 2024-08-09 | 13.53 | $13.29 | 926 |
| 2024-08-08 | 13.55 | $13.31 | 800 |
| 2024-08-07 | 13.58 | $13.00 | 2034 |
| 2024-08-06 | 13.68 | $13.00 | — |
| 2024-08-05 | 13.78 | $13.00 | 11031 |
| 2024-08-02 | 13.91 | $13.61 | 320 |
| 2024-08-01 | 13.92 | $13.98 | 5300 |
| 2024-07-31 | 13.85 | $14.15 | 5500 |
| 2024-07-30 | 13.73 | $13.89 | 5501 |
| 2024-07-29 | 13.65 | $14.03 | 5700 |
| 2024-07-26 | 13.52 | $14.08 | 4702 |
| 2024-07-25 | 13.36 | $13.83 | 7133 |
| 2024-07-24 | 13.23 | $13.70 | 7741 |
| 2024-07-23 | 13.09 | $13.58 | 21500 |
| 2024-07-22 | 12.96 | $13.20 | 8491 |
| 2024-07-19 | 12.89 | $12.91 | 2845 |
| 2024-07-18 | 12.87 | $12.90 | 5447 |
| 2024-07-17 | 12.84 | $13.15 | 3343 |
| 2024-07-16 | 12.76 | $13.04 | 31423 |
| 2024-07-15 | 12.68 | $12.85 | 12720 |
| 2024-07-12 | 12.63 | $12.83 | 13821 |
| 2024-07-11 | 12.58 | $12.60 | 8244 |
| 2024-07-10 | 12.57 | $12.50 | 1787 |
| 2024-07-08 | 12.58 | $12.62 | 1120 |
| 2024-07-05 | 12.56 | $12.60 | 3454 |
| 2024-07-03 | 12.54 | $12.48 | 1971 |
| 2024-07-02 | 12.55 | $12.55 | 2575 |
| 2024-07-01 | 12.54 | $12.60 | 1789 |
| 2024-06-28 | 12.52 | $12.48 | 3163 |
| 2024-06-27 | 12.52 | $12.58 | 1812 |
| 2024-06-26 | 12.50 | $12.50 | 3437 |
| 2024-06-25 | 12.49 | $12.50 | 3171 |
| 2024-06-24 | 12.48 | $12.58 | 4564 |
| 2024-06-21 | 12.45 | $12.36 | 7345 |
| 2024-06-20 | 12.47 | $12.58 | 1917 |
| 2024-06-18 | 12.43 | $12.39 | 2446 |
| 2024-06-17 | 12.44 | $12.63 | 1161 |
| 2024-06-14 | 12.39 | $12.43 | 1079 |
| 2024-06-13 | 12.38 | $12.63 | 3308 |
| 2024-06-12 | 12.32 | $12.50 | 4990 |
| 2024-06-11 | 12.28 | $12.35 | 3568 |
| 2024-06-10 | 12.27 | $12.27 | 1532 |
| 2024-06-07 | 12.27 | $12.37 | 884 |
| 2024-06-06 | 12.25 | $12.35 | 4002 |
| 2024-06-05 | 12.23 | $12.34 | 760 |
| 2024-06-04 | 12.21 | $12.35 | 2221 |
| 2024-06-03 | 12.18 | $12.35 | 7177 |
| 2024-05-31 | 12.15 | $12.00 | 4278 |
| 2024-05-30 | 12.19 | $12.06 | 13650 |
| 2024-05-29 | 12.23 | $12.25 | 9054 |
| 2024-05-28 | 12.23 | $12.13 | 11173 |
| 2024-05-24 | 12.26 | $12.21 | 1347 |
| 2024-05-23 | 12.27 | $12.40 | 9984 |
| 2024-05-22 | 12.25 | $12.60 | 4508 |
| 2024-05-20 | 12.18 | $12.55 | 1391 |
| 2024-05-17 | 12.11 | $12.52 | 1331 |
| 2024-05-16 | 12.04 | $12.59 | 5119 |
| 2024-05-15 | 11.94 | $12.57 | 5586 |
| 2024-05-14 | 11.83 | $12.22 | 6056 |
| 2024-05-13 | 11.78 | $12.27 | 18178 |
| 2024-05-10 | 11.71 | $11.92 | 10000 |
| 2024-05-09 | 11.70 | $11.94 | 2086 |
| 2024-05-08 | 11.70 | $11.57 | 416 |
| 2024-05-07 | 11.77 | $11.88 | 6460 |
| 2024-05-06 | 11.79 | $11.58 | 7882 |
| 2024-05-03 | 11.88 | $11.45 | 3473 |
| 2024-05-02 | 12.02 | $11.61 | 4499 |
| 2024-05-01 | 12.14 | $11.53 | 17570 |
| 2024-04-30 | 12.30 | $11.60 | 18959 |
| 2024-04-29 | 12.48 | $12.34 | 2010 |
| 2024-04-25 | 12.53 | $12.27 | 1954 |
| 2024-04-24 | 12.60 | $12.46 | 903 |
| 2024-04-23 | 12.64 | $12.50 | 2378 |
| 2024-04-22 | 12.69 | $12.22 | 3325 |
| 2024-04-19 | 12.80 | $12.61 | 7076 |
| 2024-04-18 | 12.84 | $12.65 | 1480 |
| 2024-04-17 | 12.89 | $12.85 | 22483 |
| 2024-04-15 | 12.90 | $12.86 | 1750 |
| 2024-04-12 | 12.91 | $12.96 | 512 |
| 2024-04-11 | 12.90 | $12.87 | 1248 |
| 2024-04-10 | 12.91 | $12.91 | 570 |
| 2024-04-08 | 12.91 | $12.94 | 1154 |
| 2024-04-04 | 12.90 | $12.94 | 578 |
| 2024-04-03 | 12.90 | $12.79 | 714 |
| 2024-04-02 | 12.93 | $12.86 | 1735 |
| 2024-04-01 | 12.94 | $12.95 | 6835 |
| 2024-03-28 | 12.94 | $12.98 | 2776 |
| 2024-03-27 | 12.93 | $12.95 | 2012 |
| 2024-03-26 | 12.93 | $12.85 | 2485 |
| 2024-03-25 | 12.95 | $12.80 | 619 |
| 2024-03-22 | 12.98 | $13.00 | 1413 |
| 2024-03-21 | 12.98 | $12.96 | 17187 |
| 2024-03-20 | 12.98 | $13.11 | 3386 |
| 2024-03-19 | 12.96 | $13.07 | 30739 |
| 2024-03-18 | 12.93 | $13.01 | 13818 |
| 2024-03-15 | 12.92 | $13.14 | 27506 |
| 2024-03-14 | 12.88 | $12.78 | 2877 |
| 2024-03-13 | 12.90 | $12.80 | 1872 |
| 2024-03-12 | 12.93 | $12.83 | 1764 |
| 2024-03-11 | 12.95 | $12.93 | 1650 |
| 2024-03-08 | 12.96 | $13.00 | 5526 |
| 2024-03-07 | 12.95 | $12.84 | 1548 |
| 2024-03-06 | 12.97 | $13.01 | 4553 |
| 2024-03-05 | 12.97 | $13.03 | 1936 |
| 2024-03-04 | 12.95 | $13.05 | 3025 |
| 2024-03-01 | 12.93 | $12.90 | 2399 |
| 2024-02-29 | 12.95 | $12.93 | 14394 |
| 2024-02-28 | 12.95 | $12.90 | 3503 |
| 2024-02-27 | 12.96 | $12.80 | 5451 |
| 2024-02-26 | 13.00 | $12.80 | 833 |
| 2024-02-23 | 13.04 | $13.04 | 10845 |
| 2024-02-22 | 13.04 | $12.90 | 1819 |
| 2024-02-21 | 13.07 | $13.04 | 8268 |
| 2024-02-20 | 13.07 | $13.05 | 20147 |
| 2024-02-16 | 13.07 | $13.17 | 1025 |
| 2024-02-15 | 13.05 | $13.13 | 4093 |
| 2024-02-14 | 13.03 | $12.95 | 4972 |
| 2024-02-13 | 13.04 | $12.85 | 1967 |
| 2024-02-12 | 13.08 | $12.69 | 3488 |
| 2024-02-09 | 13.16 | $12.87 | 5027 |
| 2024-02-08 | 13.21 | $12.54 | 8981 |
| 2024-02-07 | 13.34 | $12.65 | 2193 |
| 2024-02-06 | 13.46 | $12.83 | 3867 |
| 2024-02-05 | 13.57 | $13.17 | 3662 |
| 2024-02-02 | 13.62 | $13.62 | 2163 |
| 2024-02-01 | 13.58 | $13.62 | 1741 |
| 2024-01-31 | 13.53 | $13.41 | 1061 |
| 2024-01-30 | 13.52 | $13.51 | 5037 |
| 2024-01-29 | 13.48 | $13.51 | 7701 |
| 2024-01-26 | 13.43 | $13.51 | 4269 |
| 2024-01-25 | 13.37 | $13.50 | 5129 |
| 2024-01-24 | 13.31 | $13.50 | 8941 |
| 2024-01-23 | 13.23 | $13.21 | 15028 |
| 2024-01-22 | 13.20 | $13.15 | 11843 |
| 2024-01-19 | 13.17 | $12.99 | 3695 |
| 2024-01-18 | 13.17 | $12.99 | 3319 |
| 2024-01-17 | 13.17 | $12.81 | 5523 |
| 2024-01-16 | 13.21 | $13.18 | 2399 |
| 2024-01-12 | 13.17 | $13.22 | 690 |
| 2024-01-11 | 13.12 | $13.17 | 10274 |
| 2024-01-10 | 13.06 | $13.23 | 8331 |
| 2024-01-09 | 12.98 | $13.21 | 7926 |
| 2024-01-08 | 12.89 | $13.03 | 4302 |
| 2024-01-05 | 12.83 | $12.68 | 7988 |
| 2024-01-04 | 12.82 | $12.88 | 5901 |
| 2024-01-03 | 12.77 | $12.70 | 5360 |
| 2024-01-02 | 12.74 | $12.61 | 18469 |
| 2023-12-29 | 12.73 | $12.56 | 15192 |
| 2023-12-28 | 12.73 | $12.61 | 1740 |
| 2023-12-27 | 12.71 | $12.47 | 5998 |
| 2023-12-26 | 12.71 | $12.49 | 1398 |
| 2023-12-22 | 12.71 | $12.44 | 2859 |
| 2023-12-21 | 12.72 | $12.59 | 3817 |
| 2023-12-20 | 12.70 | $12.60 | 9136 |
| 2023-12-19 | 12.67 | $12.60 | 72179 |
| 2023-12-18 | 12.63 | $12.52 | 13510 |
| 2023-12-15 | 12.59 | $12.60 | 20028 |
| 2023-12-14 | 12.54 | $12.65 | 8501 |
| 2023-12-13 | 12.46 | $12.37 | 12409 |
| 2023-12-12 | 12.42 | $12.20 | 4335 |
| 2023-12-11 | 12.41 | $12.55 | 2406 |
| 2023-12-08 | 12.32 | $12.53 | 8896 |
| 2023-12-07 | 12.22 | $12.39 | 4196 |
| 2023-12-06 | 12.13 | $12.13 | 8047 |
| 2023-12-05 | 12.08 | $12.27 | 3505 |
| 2023-12-04 | 11.98 | $12.14 | 2563 |
| 2023-12-01 | 11.90 | $12.20 | 4822 |
| 2023-11-30 | 11.79 | $12.11 | 1151 |
| 2023-11-29 | 11.68 | $12.01 | 12204 |
| 2023-11-28 | 11.56 | $11.85 | 2209 |
| 2023-11-27 | 11.47 | $11.51 | 8102 |
| 2023-11-24 | 11.42 | $11.67 | 5389 |
| 2023-11-22 | 11.33 | $11.62 | 3427 |
| 2023-11-21 | 11.24 | $11.42 | 5275 |
| 2023-11-20 | 11.18 | $11.65 | 4264 |
| 2023-11-17 | 11.05 | $11.59 | 5543 |
| 2023-11-16 | 10.91 | $11.35 | 1831 |
| 2023-11-15 | 10.80 | $11.50 | 5291 |
| 2023-11-14 | 10.65 | $11.20 | 13055 |
| 2023-11-13 | 10.53 | $10.90 | 4146 |
| 2023-11-10 | 10.45 | $10.75 | 3637 |
| 2023-11-09 | 10.40 | $10.94 | 8445 |
| 2023-11-08 | 10.29 | $10.63 | 5733 |
| 2023-11-07 | 10.24 | $10.60 | 28430 |
| 2023-11-06 | 10.18 | $10.70 | 24342 |
| 2023-11-03 | 10.10 | $10.75 | 24446 |
| 2023-11-02 | 9.99 | $10.57 | 13317 |
| 2023-11-01 | 9.91 | $10.30 | 12883 |
| 2023-10-31 | 9.87 | $10.12 | 49259 |
| 2023-10-30 | 9.86 | $10.00 | 855 |
| 2023-10-27 | 9.88 | $10.05 | 2046 |
| 2023-10-26 | 9.90 | $10.11 | 12594 |
| 2023-10-25 | 9.91 | $10.08 | 21675 |
| 2023-10-24 | 9.93 | $10.08 | 3366 |
| 2023-10-23 | 9.96 | $10.00 | 10593 |
| 2023-10-20 | 10.01 | $10.14 | 12520 |
| 2023-10-19 | 10.04 | $10.01 | 20459 |
| 2023-10-18 | 10.11 | $10.10 | 12862 |
| 2023-10-17 | 10.18 | $10.00 | 34190 |
| 2023-10-16 | 10.28 | $10.12 | 14553 |
| 2023-10-13 | 10.37 | $10.05 | 15648 |
| 2023-10-12 | 10.49 | $10.11 | 22510 |
| 2023-10-11 | 10.63 | $10.69 | 1923 |
| 2023-10-10 | 10.66 | $10.77 | 4843 |
| 2023-10-09 | 10.69 | $10.60 | 915 |
| 2023-10-06 | 10.76 | $10.70 | 6215 |
| 2023-10-05 | 10.83 | $10.51 | 10884 |
| 2023-10-04 | 10.94 | $10.70 | 18260 |
| 2023-10-03 | 11.04 | $10.59 | 11242 |
| 2023-10-02 | 11.18 | $10.90 | 6441 |
| 2023-09-29 | 11.27 | $10.98 | 15042 |
| 2023-09-28 | 11.37 | $10.98 | 5137 |
| 2023-09-27 | 11.49 | $11.15 | 13742 |
| 2023-09-26 | 11.59 | $11.37 | 21248 |
| 2023-09-25 | 11.66 | $11.53 | 5243 |
| 2023-09-22 | 11.71 | $11.57 | 4269 |
| 2023-09-21 | 11.76 | $11.59 | 9084 |
| 2023-09-20 | 11.81 | $11.85 | 4464 |
| 2023-09-19 | 11.82 | $12.02 | 180 |
| 2023-09-18 | 11.79 | $12.04 | 175 |
| 2023-09-15 | 11.76 | $12.09 | 6508 |
| 2023-09-14 | 11.72 | $11.96 | 4110 |
| 2023-09-13 | 11.69 | $11.60 | 7653 |
| 2023-09-12 | 11.74 | $11.58 | 12613 |
| 2023-09-11 | 11.80 | $11.64 | 5075 |
| 2023-09-08 | 11.86 | $11.80 | 3765 |
| 2023-09-07 | 11.90 | $11.71 | 5427 |
| 2023-09-06 | 11.96 | $11.65 | 22588 |
| 2023-09-05 | 12.05 | $11.90 | 8305 |
| 2023-09-01 | 12.10 | $12.00 | 5770 |
| 2023-08-31 | 12.14 | $12.26 | 6524 |
| 2023-08-30 | 12.12 | $12.26 | 6343 |
| 2023-08-29 | 12.11 | $12.46 | 2478 |
| 2023-08-28 | 12.06 | $12.40 | 23758 |
| 2023-08-25 | 12.01 | $12.29 | 6280 |
| 2023-08-24 | 11.98 | $12.17 | 2489 |
| 2023-08-23 | 11.97 | $12.00 | 5046 |
| 2023-08-22 | 11.99 | $11.98 | 2658 |
| 2023-08-21 | 12.02 | $11.84 | 18117 |
| 2023-08-18 | 12.09 | $11.84 | 6943 |
| 2023-08-17 | 12.18 | $11.78 | 16202 |
| 2023-08-16 | 12.29 | $12.15 | 72005 |
| 2023-08-15 | 12.34 | $12.01 | 20355 |
| 2023-08-14 | 12.43 | $12.31 | 27676 |
| 2023-08-11 | 12.47 | $12.41 | 12164 |
| 2023-08-10 | 12.50 | $12.49 | 9127 |
| 2023-08-09 | 12.52 | $12.35 | 1867 |
| 2023-08-08 | 12.57 | $12.17 | 25825 |
| 2023-08-07 | 12.66 | $12.35 | 14632 |
| 2023-08-04 | 12.74 | $12.44 | 61965 |
| 2023-08-03 | 12.81 | $12.78 | 15842 |
| 2023-08-02 | 12.82 | $12.69 | 4220 |
| 2023-08-01 | 12.84 | $12.72 | 3246 |
| 2023-07-31 | 12.87 | $12.76 | 15196 |
| 2023-07-28 | 12.89 | $12.86 | 87445 |
| 2023-07-27 | 12.90 | $12.56 | 46310 |
| 2023-07-26 | 12.97 | $12.87 | 30210 |
| 2023-07-25 | 12.98 | $12.67 | 15304 |
| 2023-07-24 | 13.04 | $12.84 | 3789 |
| 2023-07-21 | 13.07 | $12.97 | 7578 |
| 2023-07-20 | 13.08 | $12.96 | 15775 |
| 2023-07-19 | 13.09 | $13.07 | 28767 |
| 2023-07-18 | 13.08 | $13.00 | 16456 |
| 2023-07-17 | 13.08 | $13.00 | 15652 |
| 2023-07-14 | 13.08 | $12.83 | 11245 |
| 2023-07-13 | 13.12 | $12.90 | 8886 |
| 2023-07-12 | 13.14 | $12.85 | 28262 |
| 2023-07-11 | 13.18 | $12.92 | 16232 |
| 2023-07-10 | 13.21 | $12.96 | 18903 |
| 2023-07-07 | 13.24 | $13.09 | 3516 |
| 2023-07-06 | 13.23 | $13.09 | 747 |
| 2023-07-05 | 13.23 | $13.05 | 6412 |
| 2023-07-03 | 13.24 | $13.32 | 1626 |
| 2023-06-30 | 13.18 | $13.08 | 1777 |
| 2023-06-29 | 13.17 | $13.08 | 2104 |
| 2023-06-28 | 13.15 | $12.91 | 1322 |
| 2023-06-27 | 13.16 | $12.89 | 1421 |
| 2023-06-26 | 13.17 | $12.87 | 12702 |
| 2023-06-23 | 13.19 | $13.00 | 1397 |
| 2023-06-22 | 13.19 | $12.95 | 2386 |
| 2023-06-21 | 13.19 | $13.04 | 8639 |
| 2023-06-20 | 13.17 | $13.05 | 8469 |
| 2023-06-16 | 13.14 | $13.10 | 16672 |
| 2023-06-15 | 13.09 | $13.10 | 10314 |
| 2023-06-14 | 13.04 | $13.19 | 17551 |
| 2023-06-13 | 12.95 | $13.07 | 20172 |
| 2023-06-12 | 12.87 | $13.25 | 3655 |
| 2023-06-09 | 12.74 | $13.26 | 6016 |
| 2023-06-08 | 12.58 | $13.43 | 1358 |
| 2023-06-07 | 12.36 | $13.32 | 1784 |
| 2023-06-06 | 12.13 | $13.13 | 4153 |
| 2023-06-05 | 11.89 | $12.69 | 26756 |
| 2023-06-02 | 11.71 | $12.90 | 28644 |
| 2023-06-01 | 11.46 | $12.50 | 24010 |
| 2023-05-31 | 11.25 | $12.07 | 14768 |
| 2023-05-30 | 11.11 | $12.03 | 16657 |
| 2023-05-26 | 10.94 | $11.95 | 24944 |
| 2023-05-25 | 10.77 | $11.32 | 7070 |
| 2023-05-24 | 10.71 | $11.40 | 26672 |
| 2023-05-23 | 10.62 | $11.15 | 38979 |
| 2023-05-22 | 10.58 | $10.99 | 16447 |
| 2023-05-19 | 10.56 | $10.88 | 88321 |
| 2023-05-18 | 10.57 | $10.96 | 69912 |
| 2023-05-17 | 10.57 | $11.00 | 37300 |
| 2023-05-16 | 10.57 | $10.83 | 16805 |
| 2023-05-15 | 10.60 | $11.00 | 24275 |
| 2023-05-12 | 10.61 | $10.77 | 17802 |
| 2023-05-11 | 10.68 | $10.66 | 10170 |
| 2023-05-10 | 10.78 | $11.04 | 16630 |
| 2023-05-09 | 10.82 | $11.00 | 3384 |
| 2023-05-08 | 10.89 | $11.25 | 25893 |
| 2023-05-05 | 10.91 | $11.19 | 29394 |
| 2023-05-04 | 10.96 | $10.46 | 16184 |
| 2023-05-03 | 11.18 | $10.65 | 10245 |
| 2023-05-02 | 11.39 | $10.61 | 59812 |
| 2023-05-01 | 11.66 | $10.87 | 21922 |
| 2023-04-28 | 11.91 | $11.91 | 14643 |
| 2023-04-27 | 12.00 | $11.97 | 14600 |
| 2023-04-26 | 12.08 | $11.97 | 1060 |
| 2023-04-25 | 12.19 | $12.10 | 5386 |
| 2023-04-24 | 12.28 | $12.26 | 3090 |
| 2023-04-21 | 12.37 | $12.20 | 10539 |
| 2023-04-20 | 12.48 | $12.27 | 11002 |
| 2023-04-19 | 12.60 | $12.49 | 29460 |
| 2023-04-18 | 12.70 | $12.52 | 12724 |
| 2023-04-17 | 12.81 | $12.79 | 9319 |
| 2023-04-14 | 12.89 | $12.91 | 2088 |
| 2023-04-13 | 12.96 | $12.90 | 17683 |
| 2023-04-12 | 13.04 | $12.81 | 10094 |
| 2023-04-11 | 13.16 | $12.98 | 9357 |
| 2023-04-10 | 13.27 | $13.02 | 28447 |
| 2023-04-06 | 13.38 | $13.14 | 65458 |
| 2023-04-05 | 13.50 | $13.11 | 52215 |
| 2023-04-04 | 13.64 | $13.66 | 9477 |
| 2023-04-03 | 13.69 | $13.98 | 10963 |
| 2023-03-31 | 13.69 | $13.88 | 20685 |
| 2023-03-30 | 13.71 | $13.81 | 10029 |
| 2023-03-29 | 13.75 | $13.88 | 19297 |
| 2023-03-28 | 13.78 | $14.05 | 18440 |
| 2023-03-27 | 13.79 | $14.07 | 6503 |
| 2023-03-24 | 13.80 | $13.96 | 6151 |
| 2023-03-23 | 13.84 | $13.71 | 10876 |
| 2023-03-22 | 13.94 | $13.91 | 10575 |
| 2023-03-21 | 14.01 | $14.13 | 10503 |
| 2023-03-20 | 14.06 | $13.57 | 21599 |
| 2023-03-17 | 14.23 | $13.26 | 20804 |
| 2023-03-16 | 14.51 | $14.08 | 5045 |
| 2023-03-15 | 14.65 | $13.95 | 34352 |
| 2023-03-14 | 14.85 | $14.51 | 17789 |
| 2023-03-13 | 14.96 | $13.81 | 36339 |
| 2023-03-10 | 15.24 | $14.66 | 14319 |
| 2023-03-09 | 15.39 | $14.95 | 21599 |
| 2023-03-08 | 15.51 | $15.36 | 11141 |
| 2023-03-07 | 15.55 | $15.41 | 1285 |
| 2023-03-06 | 15.60 | $15.52 | 4167 |
| 2023-03-03 | 15.62 | $15.59 | 2070 |
| 2023-03-02 | 15.64 | $15.71 | 5809 |
| 2023-03-01 | 15.64 | $15.71 | 9209 |
| 2023-02-28 | 15.64 | $15.80 | 11338 |
| 2023-02-27 | 15.61 | $15.78 | 7072 |
| 2023-02-24 | 15.59 | $15.51 | 4986 |
| 2023-02-23 | 15.62 | $15.80 | 4182 |
| 2023-02-22 | 15.60 | $15.60 | 24529 |
| 2023-02-21 | 15.62 | $15.63 | 4613 |
| 2023-02-17 | 15.63 | $15.51 | 3744 |
| 2023-02-16 | 15.68 | $15.48 | 3246 |
| 2023-02-15 | 15.73 | $15.72 | 2486 |
| 2023-02-14 | 15.75 | $15.45 | 29162 |
| 2023-02-13 | 15.82 | $15.88 | 1442 |
| 2023-02-10 | 15.82 | $15.95 | 4959 |
| 2023-02-09 | 15.81 | $15.95 | 5500 |
| 2023-02-08 | 15.79 | $15.92 | 6900 |
| 2023-02-07 | 15.77 | $15.88 | 2325 |
| 2023-02-06 | 15.77 | $15.90 | 1385 |
| 2023-02-03 | 15.75 | $15.69 | 2500 |
| 2023-02-02 | 15.79 | $15.72 | 4011 |
| 2023-02-01 | 15.82 | $15.78 | 9400 |
| 2023-01-31 | 15.84 | $15.75 | 1181 |
| 2023-01-30 | 15.87 | $15.78 | 8689 |
| 2023-01-27 | 15.91 | $15.63 | 3688 |
| 2023-01-26 | 15.98 | $15.84 | 2822 |
| 2023-01-25 | 16.02 | $15.68 | 10879 |
| 2023-01-24 | 16.10 | $15.95 | 7560 |
| 2023-01-23 | 16.14 | $16.22 | 5647 |
| 2023-01-20 | 16.12 | $16.15 | 15011 |
| 2023-01-19 | 16.12 | $16.27 | 16583 |
| 2023-01-18 | 16.10 | $16.15 | 22161 |
| 2023-01-17 | 16.09 | $16.26 | 3414 |
| 2023-01-13 | 16.06 | $16.06 | 1600 |
| 2023-01-12 | 16.07 | $16.02 | 995 |
| 2023-01-11 | 16.09 | $16.14 | 4000 |
| 2023-01-10 | 16.09 | $16.16 | 31200 |
| 2023-01-09 | 16.08 | $15.88 | 33000 |
| 2023-01-06 | 16.14 | $16.32 | 12100 |
| 2023-01-05 | 16.11 | $15.77 | 27701 |
| 2023-01-04 | 16.19 | $15.99 | 7000 |
| 2023-01-03 | 16.23 | $16.20 | 9400 |
| 2022-12-30 | 16.24 | $16.05 | 9300 |
| 2022-12-29 | 16.29 | $16.22 | 16400 |
| 2022-12-28 | 16.30 | $15.93 | 8700 |
| 2022-12-27 | 16.38 | $16.20 | 4415 |
| 2022-12-23 | 16.41 | $16.06 | 2641 |
| 2022-12-22 | 16.48 | $16.44 | 2922 |
| 2022-12-21 | 16.48 | $16.37 | 9092 |
| 2022-12-20 | 16.49 | $16.55 | 8850 |
| 2022-12-19 | 16.46 | $16.46 | 8176 |
| 2022-12-16 | 16.45 | $16.57 | 9992 |
| 2022-12-15 | 16.42 | $16.20 | 18308 |
| 2022-12-14 | 16.46 | $16.12 | 3900 |
| 2022-12-13 | 16.51 | $16.16 | 12800 |
| 2022-12-12 | 16.57 | $16.05 | 800 |
| 2022-12-09 | 16.66 | $16.29 | 1848 |
| 2022-12-08 | 16.72 | $16.39 | 6712 |
| 2022-12-07 | 16.76 | $16.24 | 3300 |
| 2022-12-06 | 16.83 | $16.58 | 4800 |
| 2022-12-05 | 16.85 | $16.55 | 2168 |
| 2022-12-02 | 16.87 | $16.75 | 10220 |
| 2022-12-01 | 16.84 | $16.73 | 24267 |
| 2022-11-30 | 16.82 | $16.68 | 6306 |
| 2022-11-29 | 16.80 | $16.67 | 2400 |
| 2022-11-28 | 16.78 | $16.75 | 7582 |
| 2022-11-25 | 16.74 | $16.63 | 333 |
| 2022-11-23 | 16.71 | $16.65 | 5700 |
| 2022-11-22 | 16.67 | $16.66 | 6200 |
| 2022-11-21 | 16.62 | $16.67 | 9368 |
| 2022-11-18 | 16.56 | $16.75 | 14700 |
| 2022-11-17 | 16.47 | $16.70 | 20555 |
| 2022-11-16 | 16.37 | $16.48 | 12100 |
| 2022-11-15 | 16.30 | $16.75 | 23715 |
| 2022-11-14 | 16.15 | $16.70 | 25888 |
| 2022-11-11 | 16.00 | $16.00 | 40603 |
| 2022-11-10 | 15.96 | $15.75 | 3400 |
| 2022-11-09 | 15.97 | $15.71 | 5967 |
| 2022-11-08 | 15.99 | $15.79 | 28260 |
| 2022-11-07 | 15.99 | $15.87 | 2300 |
| 2022-11-04 | 15.97 | $15.90 | 2287 |
| 2022-11-03 | 15.94 | $15.90 | 12000 |
| 2022-11-02 | 15.90 | $15.85 | 6900 |
| 2022-11-01 | 15.87 | $15.90 | 5200 |
| 2022-10-31 | 15.82 | $15.84 | 6013 |
| 2022-10-28 | 15.77 | $15.79 | 10600 |
| 2022-10-27 | 15.72 | $15.59 | 7800 |
| 2022-10-26 | 15.70 | $15.59 | 3705 |
| 2022-10-25 | 15.67 | $15.68 | 6045 |
| 2022-10-24 | 15.62 | $15.79 | 4496 |
| 2022-10-21 | 15.54 | $15.30 | 8444 |
| 2022-10-20 | 15.55 | $15.56 | 9584 |
| 2022-10-19 | 15.50 | $15.59 | 36703 |
| 2022-10-18 | 15.43 | $15.78 | 5979 |
| 2022-10-17 | 15.31 | $15.81 | 12098 |
| 2022-10-14 | 15.16 | $15.79 | 10770 |
| 2022-10-13 | 14.98 | $15.60 | 20649 |
| 2022-10-12 | 14.82 | $15.04 | 13201 |
| 2022-10-11 | 14.75 | $15.00 | 17926 |
| 2022-10-10 | 14.68 | $14.98 | 10023 |
| 2022-10-07 | 14.60 | $14.90 | 12065 |
| 2022-10-06 | 14.52 | $14.65 | 15035 |
| 2022-10-05 | 14.48 | $14.60 | 39131 |
| 2022-10-04 | 14.44 | $14.49 | 15401 |
| 2022-10-03 | 14.42 | $14.45 | 15076 |
| 2022-09-30 | 14.40 | $14.39 | 28863 |
| 2022-09-29 | 14.40 | $14.35 | 16900 |
| 2022-09-28 | 14.40 | $14.30 | 37055 |
| 2022-09-27 | 14.41 | $14.20 | 47587 |
| 2022-09-26 | 14.44 | $14.35 | 16970 |
| 2022-09-23 | 14.45 | $14.47 | 27462 |
| 2022-09-22 | 14.43 | $14.47 | 14031 |
| 2022-09-21 | 14.41 | $14.32 | 36332 |
| 2022-09-20 | 14.42 | $14.61 | 96566 |
| 2022-09-19 | 14.36 | $14.53 | 142405 |
| 2022-09-16 | 14.32 | $14.52 | 510432 |
| 2022-09-15 | 14.26 | $14.40 | 124912 |
| 2022-09-14 | 14.23 | $14.38 | 202191 |
| 2022-09-13 | 14.19 | $14.22 | 66608 |
| 2022-09-12 | 14.18 | $14.20 | 28533 |
| 2022-09-09 | 14.17 | $14.20 | 23056 |
| 2022-09-08 | 14.16 | $14.20 | 19038 |
| 2022-09-07 | 14.14 | $14.24 | 61127 |
| 2022-09-06 | 14.12 | $14.19 | 115298 |
| 2022-09-02 | 14.10 | $14.13 | 35565 |
| 2022-09-01 | 14.09 | $14.15 | 49467 |
| 2022-08-31 | 14.08 | $14.04 | 42984 |
| 2022-08-30 | 14.09 | $14.01 | 27533 |
| 2022-08-29 | 14.11 | $14.05 | 19488 |
| 2022-08-26 | 14.12 | $14.06 | 36837 |
| 2022-08-25 | 14.12 | $14.17 | 19458 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.34
2026-07-17
Close Price
$20.05
Vol: 11900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.86
Average
14.72
Maximum
20.39
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.34 | $20.05 | 11900 |
| 2026-07-16 | 20.39 | $20.48 | 4000 |
| 2026-07-15 | 20.31 | $20.27 | 3900 |
| 2026-07-14 | 20.28 | $20.11 | 2800 |
| 2026-07-13 | 20.28 | $20.01 | 6495 |
| 2026-07-10 | 20.31 | $20.15 | 5600 |
| 2026-07-09 | 20.29 | $20.23 | 4105 |
| 2026-07-08 | 20.25 | $19.85 | 6810 |
| 2026-07-07 | 20.30 | $19.97 | 7745 |
| 2026-07-06 | 20.32 | $20.14 | 6440 |
| 2026-07-02 | 20.29 | $20.20 | 8000 |
| 2026-07-01 | 20.22 | $20.28 | 11800 |
| 2026-06-30 | 20.10 | $20.08 | 10429 |
| 2026-06-29 | 20.01 | $20.06 | 12000 |
| 2026-06-26 | 19.91 | $19.59 | 108447 |
| 2026-06-25 | 19.92 | $19.29 | 36300 |
| 2026-06-24 | 20.01 | $19.84 | 17638 |
| 2026-06-23 | 19.95 | $20.13 | 12700 |
| 2026-06-22 | 19.78 | $20.01 | 18000 |
| 2026-06-18 | 19.59 | $20.31 | 46835 |
| 2026-06-17 | 19.27 | $19.09 | 10800 |
| 2026-06-16 | 19.25 | $19.18 | 7800 |
| 2026-06-15 | 19.19 | $19.29 | 4300 |
| 2026-06-12 | 19.08 | $19.32 | 8000 |
| 2026-06-11 | 18.93 | $19.70 | 7239 |
| 2026-06-10 | 18.63 | $19.29 | 31500 |
| 2026-06-09 | 18.38 | $18.97 | 10500 |
| 2026-06-08 | 18.19 | $18.49 | 8907 |
| 2026-06-05 | 18.09 | $18.15 | 6300 |
| 2026-06-04 | 18.09 | $18.07 | 8339 |
| 2026-06-03 | 18.12 | $17.97 | 16408 |
| 2026-06-02 | 18.18 | $18.10 | 6800 |
| 2026-06-01 | 18.21 | $18.12 | 10530 |
| 2026-05-29 | 18.24 | $18.26 | 10501 |
| 2026-05-28 | 18.24 | $18.30 | 7200 |
| 2026-05-27 | 18.22 | $18.10 | 11939 |
| 2026-05-26 | 18.26 | $18.46 | 5000 |
| 2026-05-22 | 18.20 | $18.33 | 7538 |
| 2026-05-21 | 18.16 | $18.47 | 12407 |
| 2026-05-20 | 18.07 | $18.09 | 8100 |
| 2026-05-19 | 18.08 | $18.03 | 8936 |
| 2026-05-18 | 18.11 | $17.97 | 4100 |
| 2026-05-15 | 18.17 | $17.52 | 7824 |
| 2026-05-14 | 18.38 | $18.17 | 5600 |
| 2026-05-13 | 18.43 | $18.23 | 10919 |
| 2026-05-12 | 18.46 | $18.15 | 4924 |
| 2026-05-11 | 18.53 | $18.30 | 5900 |
| 2026-05-08 | 18.56 | $18.67 | 3710 |
| 2026-05-07 | 18.48 | $18.62 | 12805 |
| 2026-05-06 | 18.39 | $18.46 | 14400 |
| 2026-05-05 | 18.33 | $18.18 | 13440 |
| 2026-05-04 | 18.34 | $18.07 | 11600 |
| 2026-05-01 | 18.38 | $18.09 | 11900 |
| 2026-04-30 | 18.42 | $17.96 | 19900 |
| 2026-04-29 | 18.51 | $18.12 | 11500 |
| 2026-04-28 | 18.56 | $18.38 | 9104 |
| 2026-04-27 | 18.53 | $18.12 | 5900 |
| 2026-04-24 | 18.57 | $18.27 | 4400 |
| 2026-04-23 | 18.56 | $18.25 | 3600 |
| 2026-04-22 | 18.56 | $18.28 | 7500 |
| 2026-04-21 | 18.53 | $18.31 | 8700 |
| 2026-04-20 | 18.48 | $18.29 | 8300 |
| 2026-04-17 | 18.42 | $18.33 | 9617 |
| 2026-04-16 | 18.32 | $18.13 | 11024 |
| 2026-04-15 | 18.25 | $18.15 | 7523 |
| 2026-04-14 | 18.16 | $18.04 | 44400 |
| 2026-04-13 | 18.07 | $18.52 | 4217 |
| 2026-04-10 | 17.81 | $18.67 | 14116 |
| 2026-04-09 | 17.43 | $18.45 | 26100 |
| 2026-04-08 | 17.04 | $18.00 | 24515 |
| 2026-04-07 | 16.70 | $17.04 | 6900 |
| 2026-04-06 | 16.59 | $16.90 | 6300 |
| 2026-04-02 | 16.51 | $16.93 | 11711 |
| 2026-04-01 | 16.39 | $16.89 | 7545 |
| 2026-03-31 | 16.28 | $16.73 | 11229 |
| 2026-03-30 | 16.19 | $16.52 | 21817 |
| 2026-03-27 | 16.15 | $16.46 | 12800 |
| 2026-03-26 | 16.13 | $16.43 | 10420 |
| 2026-03-25 | 16.12 | $16.06 | 24543 |
| 2026-03-24 | 16.23 | $16.39 | 15044 |
| 2026-03-23 | 16.27 | $16.76 | 8500 |
| 2026-03-20 | 16.21 | $15.93 | 60542 |
| 2026-03-19 | 16.40 | $16.41 | 7956 |
| 2026-03-18 | 16.49 | $16.08 | 21348 |
| 2026-03-17 | 16.72 | $16.76 | 8228 |
| 2026-03-16 | 16.78 | $17.08 | 5500 |
| 2026-03-13 | 16.76 | $16.62 | 15400 |
| 2026-03-12 | 16.88 | $16.78 | 5500 |
| 2026-03-11 | 16.99 | $17.02 | 4317 |
| 2026-03-10 | 17.05 | $17.13 | 7540 |
| 2026-03-09 | 17.09 | $17.19 | 10443 |
| 2026-03-06 | 17.13 | $17.01 | 8000 |
| 2026-03-05 | 17.23 | $17.05 | 18134 |
| 2026-03-04 | 17.35 | $17.36 | 4218 |
| 2026-03-03 | 17.40 | $17.10 | 9900 |
| 2026-03-02 | 17.54 | $17.18 | 4700 |
| 2026-02-27 | 17.70 | $17.19 | 17732 |
| 2026-02-26 | 17.88 | $17.82 | 4388 |
| 2026-02-25 | 17.91 | $17.87 | 4000 |
| 2026-02-24 | 17.92 | $17.56 | 10900 |
| 2026-02-23 | 18.04 | $17.57 | 11204 |
| 2026-02-20 | 18.18 | $17.77 | 7441 |
| 2026-02-19 | 18.28 | $17.95 | 4018 |
| 2026-02-18 | 18.34 | $18.24 | 2600 |
| 2026-02-17 | 18.32 | $18.38 | 4500 |
| 2026-02-13 | 18.24 | $18.10 | 3600 |
| 2026-02-12 | 18.24 | $18.09 | 5727 |
| 2026-02-11 | 18.23 | $18.06 | 6200 |
| 2026-02-10 | 18.22 | $18.02 | 9937 |
| 2026-02-09 | 18.22 | $18.37 | 5500 |
| 2026-02-06 | 18.11 | $18.21 | 15600 |
| 2026-02-05 | 18.02 | $18.14 | 10000 |
| 2026-02-04 | 17.92 | $18.11 | 4711 |
| 2026-02-03 | 17.81 | $18.27 | 15612 |
| 2026-02-02 | 17.62 | $17.94 | 18100 |
| 2026-01-30 | 17.49 | $17.68 | 12730 |
| 2026-01-29 | 17.42 | $17.45 | 4300 |
| 2026-01-28 | 17.40 | $17.38 | 6900 |
| 2026-01-27 | 17.39 | $17.50 | 11808 |
| 2026-01-26 | 17.35 | $17.40 | 5621 |
| 2026-01-23 | 17.33 | $17.40 | 11500 |
| 2026-01-22 | 17.30 | $17.40 | 11112 |
| 2026-01-21 | 17.27 | $17.38 | 13900 |
| 2026-01-20 | 17.24 | $17.32 | 10000 |
| 2026-01-16 | 17.22 | $17.20 | 9830 |
| 2026-01-15 | 17.23 | $17.34 | 4900 |
| 2026-01-14 | 17.20 | $17.20 | 9029 |
| 2026-01-13 | 17.21 | $17.25 | 3315 |
| 2026-01-12 | 17.20 | $17.25 | 6400 |
| 2026-01-09 | 17.19 | $17.15 | 10537 |
| 2026-01-08 | 17.22 | $17.18 | 2814 |
| 2026-01-07 | 17.24 | $17.16 | 8100 |
| 2026-01-06 | 17.26 | $17.16 | 9508 |
| 2026-01-05 | 17.30 | $17.20 | 9847 |
| 2026-01-02 | 17.33 | $17.32 | 8607 |
| 2025-12-31 | 17.32 | $17.39 | 5222 |
| 2025-12-30 | 17.29 | $17.25 | 7538 |
| 2025-12-29 | 17.30 | $17.34 | 6200 |
| 2025-12-26 | 17.28 | $17.34 | 3700 |
| 2025-12-24 | 17.26 | $17.25 | 6033 |
| 2025-12-23 | 17.25 | $17.21 | 8342 |
| 2025-12-22 | 17.26 | $17.22 | 10825 |
| 2025-12-19 | 17.27 | $17.40 | 34000 |
| 2025-12-18 | 17.22 | $17.24 | 24414 |
| 2025-12-17 | 17.20 | $17.39 | 12600 |
| 2025-12-16 | 17.14 | $17.39 | 25524 |
| 2025-12-15 | 17.06 | $17.38 | 17200 |
| 2025-12-12 | 16.96 | $17.20 | 13932 |
| 2025-12-11 | 16.90 | $17.11 | 39438 |
| 2025-12-10 | 16.86 | $16.91 | 17540 |
| 2025-12-09 | 16.88 | $16.84 | 11826 |
| 2025-12-08 | 16.91 | $16.80 | 12041 |
| 2025-12-05 | 16.97 | $16.47 | 16344 |
| 2025-12-04 | 17.15 | $16.60 | 15400 |
| 2025-12-03 | 17.33 | $16.88 | 20410 |
| 2025-12-02 | 17.45 | $16.81 | 8806 |
| 2025-12-01 | 17.61 | $17.22 | 3609 |
| 2025-11-28 | 17.68 | $17.40 | 8100 |
| 2025-11-26 | 17.70 | $17.37 | 10513 |
| 2025-11-25 | 17.72 | $17.40 | 11400 |
| 2025-11-24 | 17.74 | $17.36 | 5840 |
| 2025-11-21 | 17.76 | $17.45 | 13131 |
| 2025-11-20 | 17.75 | $17.35 | 14100 |
| 2025-11-19 | 17.76 | $17.34 | 19900 |
| 2025-11-18 | 17.77 | $17.49 | 29400 |
| 2025-11-17 | 17.73 | $17.41 | 3800 |
| 2025-11-14 | 17.69 | $17.45 | 5030 |
| 2025-11-13 | 17.61 | $17.68 | 6600 |
| 2025-11-12 | 17.44 | $17.48 | 6725 |
| 2025-11-11 | 17.28 | $17.43 | 3900 |
| 2025-11-10 | 17.10 | $17.38 | 3036 |
| 2025-11-07 | 16.88 | $17.04 | 8232 |
| 2025-11-06 | 16.71 | $16.95 | 5220 |
| 2025-11-05 | 16.53 | $17.69 | 12820 |
| 2025-11-04 | 16.07 | $16.49 | 7031 |
| 2025-11-03 | 15.89 | $16.26 | 9350 |
| 2025-10-31 | 15.74 | $16.03 | 5100 |
| 2025-10-30 | 15.63 | $15.86 | 6000 |
| 2025-10-29 | 15.54 | $15.22 | 11900 |
| 2025-10-28 | 15.65 | $15.65 | 13300 |
| 2025-10-27 | 15.63 | $15.72 | 2500 |
| 2025-10-24 | 15.60 | $15.96 | 4729 |
| 2025-10-23 | 15.48 | $16.16 | 3100 |
| 2025-10-22 | 15.27 | $15.98 | 6900 |
| 2025-10-21 | 15.08 | $15.55 | 7020 |
| 2025-10-20 | 14.99 | $15.33 | 7200 |
| 2025-10-17 | 14.95 | $14.94 | 6600 |
| 2025-10-16 | 15.03 | $14.83 | 7100 |
| 2025-10-15 | 15.17 | $15.34 | 6923 |
| 2025-10-14 | 15.18 | $15.37 | 12303 |
| 2025-10-13 | 15.20 | $15.35 | 9400 |
| 2025-10-10 | 15.23 | $15.14 | 6700 |
| 2025-10-09 | 15.34 | $15.21 | 3719 |
| 2025-10-08 | 15.45 | $15.49 | 4417 |
| 2025-10-07 | 15.51 | $15.25 | 6700 |
| 2025-10-06 | 15.66 | $15.69 | 8600 |
| 2025-10-03 | 15.70 | $15.81 | 14716 |
| 2025-10-02 | 15.73 | $15.78 | 6200 |
| 2025-10-01 | 15.77 | $15.93 | 5500 |
| 2025-09-30 | 15.78 | $15.87 | 9418 |
| 2025-09-29 | 15.81 | $15.68 | 7922 |
| 2025-09-26 | 15.91 | $16.07 | 10012 |
| 2025-09-25 | 15.92 | $15.91 | 7600 |
| 2025-09-24 | 15.98 | $16.00 | 5137 |
| 2025-09-23 | 16.04 | $16.00 | 9039 |
| 2025-09-22 | 16.10 | $16.06 | 10843 |
| 2025-09-19 | 16.17 | $16.39 | 53731 |
| 2025-09-18 | 16.14 | $16.34 | 11600 |
| 2025-09-17 | 16.14 | $16.05 | 13410 |
| 2025-09-16 | 16.22 | $15.83 | 6700 |
| 2025-09-15 | 16.40 | $15.88 | 5149 |
| 2025-09-12 | 16.59 | $16.14 | 5000 |
| 2025-09-11 | 16.75 | $16.23 | 31435 |
| 2025-09-10 | 16.92 | $16.46 | 4115 |
| 2025-09-09 | 17.05 | $16.89 | 5008 |
| 2025-09-08 | 17.06 | $16.86 | 4200 |
| 2025-09-05 | 17.09 | $16.79 | 4943 |
| 2025-09-04 | 17.14 | $16.98 | 4548 |
| 2025-09-03 | 17.13 | $16.76 | 7700 |
| 2025-09-02 | 17.19 | $17.05 | 7500 |
| 2025-08-29 | 17.16 | $17.02 | 4949 |
| 2025-08-28 | 17.13 | $16.90 | 7000 |
| 2025-08-27 | 17.13 | $17.14 | 9800 |
| 2025-08-26 | 17.05 | $17.22 | 5300 |
| 2025-08-25 | 16.91 | $17.12 | 5100 |
| 2025-08-22 | 16.78 | $17.18 | 21614 |
| 2025-08-21 | 16.58 | $16.57 | 2538 |
| 2025-08-20 | 16.54 | $16.59 | 8400 |
| 2025-08-19 | 16.48 | $16.31 | 7647 |
| 2025-08-18 | 16.49 | $16.52 | 5600 |
| 2025-08-15 | 16.43 | $16.74 | 11000 |
| 2025-08-14 | 16.28 | $16.56 | 8400 |
| 2025-08-13 | 16.16 | $16.56 | 9500 |
| 2025-08-12 | 16.01 | $16.67 | 18318 |
| 2025-08-11 | 15.79 | $15.97 | 7608 |
| 2025-08-08 | 15.75 | $15.75 | 14805 |
| 2025-08-07 | 15.77 | $15.73 | 14105 |
| 2025-08-06 | 15.79 | $15.93 | 7624 |
| 2025-08-05 | 15.77 | $15.77 | 11700 |
| 2025-08-04 | 15.78 | $15.59 | 6717 |
| 2025-08-01 | 15.86 | $15.37 | 15900 |
| 2025-07-31 | 16.02 | $15.57 | 25542 |
| 2025-07-30 | 16.16 | $15.83 | 21749 |
| 2025-07-29 | 16.24 | $16.11 | 10100 |
| 2025-07-28 | 16.25 | $16.35 | 13828 |
| 2025-07-25 | 16.18 | $16.05 | 7222 |
| 2025-07-24 | 16.19 | $15.96 | 16919 |
| 2025-07-23 | 16.23 | $16.09 | 7600 |
| 2025-07-22 | 16.23 | $16.10 | 17148 |
| 2025-07-21 | 16.23 | $16.20 | 17600 |
| 2025-07-18 | 16.19 | $15.99 | 18237 |
| 2025-07-17 | 16.20 | $16.06 | 22810 |
| 2025-07-16 | 16.19 | $16.11 | 13149 |
| 2025-07-15 | 16.16 | $16.10 | 18500 |
| 2025-07-14 | 16.13 | $16.24 | 7200 |
| 2025-07-11 | 16.04 | $16.20 | 22100 |
| 2025-07-10 | 15.93 | $16.00 | 19700 |
| 2025-07-09 | 15.87 | $15.81 | 18925 |
| 2025-07-08 | 15.85 | $16.22 | 27132 |
| 2025-07-07 | 15.69 | $16.21 | 24600 |
| 2025-07-03 | 15.50 | $16.01 | 4600 |
| 2025-07-02 | 15.33 | $15.85 | 21114 |
| 2025-07-01 | 15.18 | $15.83 | 38100 |
| 2025-06-30 | 15.00 | $15.44 | 72522 |
| 2025-06-27 | 14.92 | $15.27 | 893600 |
| 2025-06-26 | 14.87 | $15.08 | 24200 |
| 2025-06-25 | 14.87 | $14.82 | 33400 |
| 2025-06-24 | 14.97 | $15.08 | 28240 |
| 2025-06-23 | 15.01 | $15.27 | 29800 |
| 2025-06-20 | 15.00 | $15.31 | 18447 |
| 2025-06-18 | 14.99 | $15.12 | 15217 |
| 2025-06-17 | 15.03 | $15.07 | 17800 |
| 2025-06-16 | 15.11 | $15.05 | 17800 |
| 2025-06-13 | 15.22 | $15.17 | 15000 |
| 2025-06-12 | 15.32 | $15.19 | 12500 |
| 2025-06-11 | 15.44 | $15.16 | 19800 |
| 2025-06-10 | 15.60 | $15.30 | 24700 |
| 2025-06-09 | 15.75 | $15.65 | 17639 |
| 2025-06-06 | 15.83 | $15.89 | 17634 |
| 2025-06-05 | 15.86 | $15.79 | 17213 |
| 2025-06-04 | 15.92 | $15.57 | 16400 |
| 2025-06-03 | 16.07 | $15.63 | 19500 |
| 2025-06-02 | 16.23 | $15.94 | 12900 |
| 2025-05-30 | 16.32 | $16.25 | 12200 |
| 2025-05-29 | 16.34 | $16.45 | 16517 |
| 2025-05-28 | 16.30 | $16.11 | 10941 |
| 2025-05-27 | 16.36 | $16.18 | 18222 |
| 2025-05-23 | 16.40 | $16.28 | 11023 |
| 2025-05-22 | 16.42 | $16.41 | 13910 |
| 2025-05-21 | 16.40 | $16.49 | 9400 |
| 2025-05-20 | 16.35 | $16.39 | 15545 |
| 2025-05-19 | 16.32 | $16.52 | 19520 |
| 2025-05-16 | 16.23 | $16.20 | 15100 |
| 2025-05-15 | 16.23 | $16.35 | 22100 |
| 2025-05-14 | 16.17 | $15.87 | 24235 |
| 2025-05-13 | 16.25 | $16.14 | 9106 |
| 2025-05-12 | 16.27 | $15.96 | 18307 |
| 2025-05-09 | 16.34 | $15.93 | 12735 |
| 2025-05-08 | 16.43 | $16.31 | 14107 |
| 2025-05-07 | 16.41 | $15.70 | 14824 |
| 2025-05-06 | 16.58 | $16.10 | 12612 |
| 2025-05-05 | 16.65 | $16.65 | 16102 |
| 2025-05-02 | 16.56 | $16.70 | 27021 |
| 2025-05-01 | 16.42 | $16.13 | 17204 |
| 2025-04-30 | 16.43 | $16.27 | 24110 |
| 2025-04-29 | 16.39 | $16.35 | 16835 |
| 2025-04-28 | 16.31 | $16.12 | 14400 |
| 2025-04-25 | 16.27 | $16.34 | 14408 |
| 2025-04-24 | 16.16 | $16.72 | 32500 |
| 2025-04-23 | 15.88 | $16.68 | 39640 |
| 2025-04-22 | 15.56 | $16.40 | 49783 |
| 2025-04-21 | 15.25 | $15.69 | 28321 |
| 2025-04-17 | 15.10 | $15.54 | 23300 |
| 2025-04-16 | 14.96 | $15.20 | 28612 |
| 2025-04-15 | 14.90 | $15.07 | 16500 |
| 2025-04-14 | 14.87 | $14.75 | 20200 |
| 2025-04-11 | 14.93 | $14.75 | 17400 |
| 2025-04-10 | 15.01 | $14.79 | 18308 |
| 2025-04-09 | 15.09 | $15.15 | 46833 |
| 2025-04-08 | 15.07 | $14.75 | 43500 |
| 2025-04-07 | 15.18 | $14.87 | 57600 |
| 2025-04-04 | 15.27 | $15.00 | 26700 |
| 2025-04-03 | 15.34 | $15.27 | 21300 |
| 2025-04-02 | 15.34 | $15.42 | 26800 |
| 2025-04-01 | 15.28 | $15.11 | 27600 |
| 2025-03-31 | 15.31 | $15.15 | 13300 |
| 2025-03-28 | 15.33 | $15.25 | 17702 |
| 2025-03-27 | 15.32 | $15.30 | 9647 |
| 2025-03-26 | 15.29 | $15.15 | 11700 |
| 2025-03-25 | 15.29 | $15.21 | 8707 |
| 2025-03-24 | 15.27 | $15.19 | 12100 |
| 2025-03-21 | 15.25 | $15.20 | 11943 |
| 2025-03-20 | 15.23 | $15.14 | 12301 |
| 2025-03-19 | 15.21 | $15.20 | 10300 |
| 2025-03-18 | 15.16 | $15.19 | 7100 |
| 2025-03-17 | 15.10 | $15.08 | 4835 |
| 2025-03-14 | 15.06 | $14.88 | 18808 |
| 2025-03-13 | 15.07 | $14.94 | 25408 |
| 2025-03-12 | 15.06 | $14.89 | 8800 |
| 2025-03-11 | 15.07 | $14.76 | 15211 |
| 2025-03-10 | 15.10 | $14.87 | 19400 |
| 2025-03-07 | 15.11 | $14.87 | 8200 |
| 2025-03-06 | 15.11 | $14.99 | 7432 |
| 2025-03-05 | 15.08 | $14.95 | 7129 |
| 2025-03-04 | 15.04 | $14.99 | 4335 |
| 2025-03-03 | 14.97 | $15.12 | 8320 |
| 2025-02-28 | 14.84 | $15.00 | 3824 |
| 2025-02-27 | 14.72 | $14.83 | 1835 |
| 2025-02-26 | 14.62 | $14.71 | 4300 |
| 2025-02-25 | 14.54 | $14.65 | 8144 |
| 2025-02-24 | 14.45 | $14.64 | 9511 |
| 2025-02-21 | 14.35 | $14.42 | 4100 |
| 2025-02-20 | 14.29 | $14.41 | 6000 |
| 2025-02-19 | 14.21 | $14.31 | 5819 |
| 2025-02-18 | 14.15 | $14.15 | 3700 |
| 2025-02-14 | 14.13 | $14.25 | 1303 |
| 2025-02-13 | 14.07 | $14.34 | 13315 |
| 2025-02-12 | 13.97 | $14.01 | 4600 |
| 2025-02-11 | 13.96 | $14.13 | 2915 |
| 2025-02-10 | 13.90 | $14.20 | 2842 |
| 2025-02-07 | 13.81 | $14.18 | 3567 |
| 2025-02-06 | 13.71 | $14.19 | 11400 |
| 2025-02-05 | 13.58 | $13.98 | 6537 |
| 2025-02-04 | 13.50 | $13.85 | 5217 |
| 2025-02-03 | 13.45 | $13.69 | 935 |
| 2025-01-31 | 13.44 | $13.47 | 2600 |
| 2025-01-30 | 13.51 | $13.66 | 1305 |
| 2025-01-29 | 13.53 | $13.69 | 44006 |
| 2025-01-28 | 13.56 | $13.16 | 32242 |
| 2025-01-27 | 13.77 | $13.13 | 8800 |
| 2025-01-24 | 14.04 | $14.10 | 12037 |
| 2025-01-23 | 14.06 | $14.08 | 5548 |
| 2025-01-22 | 14.10 | $14.31 | 3749 |
| 2025-01-21 | 14.07 | $14.74 | 3437 |
| 2025-01-17 | 13.91 | $14.49 | 2500 |
| 2025-01-16 | 13.80 | $14.35 | 1840 |
| 2025-01-15 | 13.71 | $14.39 | 10800 |
| 2025-01-14 | 13.60 | $13.06 | 9200 |
| 2025-01-13 | 13.90 | $13.50 | 6946 |
| 2025-01-10 | 14.12 | $13.61 | 5300 |
| 2025-01-08 | 14.37 | $13.63 | 5700 |
| 2025-01-07 | 14.67 | $14.38 | 7200 |
| 2025-01-06 | 14.80 | $14.66 | 1300 |
| 2025-01-03 | 14.87 | $14.90 | 7800 |
| 2025-01-02 | 14.88 | $14.99 | 900 |
| 2024-12-31 | 14.87 | $14.84 | 2114 |
| 2024-12-30 | 14.90 | $14.78 | 3310 |
| 2024-12-27 | 14.96 | $14.90 | 3800 |
| 2024-12-26 | 15.00 | $14.92 | 900 |
| 2024-12-24 | 15.04 | $15.10 | 400 |
| 2024-12-23 | 15.03 | $15.12 | 7437 |
| 2024-12-20 | 15.02 | $15.05 | 7600 |
| 2024-12-19 | 15.02 | $14.92 | 3426 |
| 2024-12-18 | 15.07 | $14.67 | 7529 |
| 2024-12-17 | 15.20 | $15.08 | 8224 |
| 2024-12-16 | 15.24 | $15.37 | 2800 |
| 2024-12-13 | 15.19 | $15.23 | 6343 |
| 2024-12-12 | 15.17 | $15.05 | 3300 |
| 2024-12-11 | 15.21 | $15.08 | 5745 |
| 2024-12-10 | 15.24 | $15.05 | 6329 |
| 2024-12-09 | 15.29 | $15.35 | 18132 |
| 2024-12-06 | 15.25 | $15.40 | 7700 |
| 2024-12-05 | 15.19 | $15.68 | 15202 |
| 2024-12-04 | 15.03 | $15.37 | 5300 |
| 2024-12-03 | 14.92 | $14.97 | 5400 |
| 2024-12-02 | 14.92 | $15.10 | 4644 |
| 2024-11-29 | 14.88 | $14.99 | 1520 |
| 2024-11-27 | 14.87 | $14.79 | 4500 |
| 2024-11-26 | 14.91 | $14.90 | 9000 |
| 2024-11-25 | 14.93 | $14.77 | 9935 |
| 2024-11-22 | 15.00 | $14.89 | 4722 |
| 2024-11-21 | 15.05 | $14.99 | 5800 |
| 2024-11-20 | 15.07 | $15.00 | 13200 |
| 2024-11-19 | 15.10 | $15.20 | 7806 |
| 2024-11-18 | 15.06 | $15.01 | 13946 |
| 2024-11-15 | 15.08 | $15.00 | 942 |
| 2024-11-14 | 15.10 | $14.95 | — |
| 2024-11-13 | 15.15 | $14.96 | 1218 |
| 2024-11-12 | 15.19 | $15.09 | 10021 |
| 2024-11-11 | 15.21 | $15.20 | 2244 |
| 2024-11-08 | 15.19 | $15.29 | 16700 |
| 2024-11-07 | 15.13 | $15.06 | 2300 |
| 2024-11-06 | 15.14 | $15.33 | 22830 |
| 2024-11-05 | 15.05 | $15.10 | 21300 |
| 2024-11-04 | 15.02 | $14.79 | 146 |
| 2024-11-01 | 15.08 | $15.10 | 3400 |
| 2024-10-31 | 15.04 | $15.00 | 1600 |
| 2024-10-30 | 15.04 | $14.77 | 401 |
| 2024-10-29 | 15.09 | $14.95 | 900 |
| 2024-10-28 | 15.10 | $14.99 | 26769 |
| 2024-10-25 | 15.10 | $14.99 | 6126 |
| 2024-10-24 | 15.09 | $14.98 | 5434 |
| 2024-10-23 | 15.08 | $15.00 | 5400 |
| 2024-10-22 | 15.06 | $14.99 | 14500 |
| 2024-10-21 | 15.03 | $14.76 | 3700 |
| 2024-10-18 | 15.06 | $15.08 | 5900 |
| 2024-10-17 | 14.99 | $15.05 | 700 |
| 2024-10-16 | 14.91 | $15.11 | 16831 |
| 2024-10-15 | 14.79 | $14.84 | 13446 |
| 2024-10-14 | 14.73 | $14.79 | 11200 |
| 2024-10-11 | 14.66 | $14.70 | 9701 |
| 2024-10-10 | 14.60 | $14.48 | 2520 |
| 2024-10-09 | 14.60 | $14.48 | 26300 |
| 2024-10-08 | 14.59 | $14.41 | 19429 |
| 2024-10-07 | 14.59 | $14.55 | 14905 |
| 2024-10-04 | 14.55 | $14.38 | 500 |
| 2024-10-03 | 14.55 | $14.38 | 3000 |
| 2024-10-02 | 14.54 | $14.36 | 2900 |
| 2024-10-01 | 14.53 | $14.28 | 444 |
| 2024-09-30 | 14.54 | $14.32 | 3100 |
| 2024-09-27 | 14.54 | $14.69 | 15200 |
| 2024-09-26 | 14.41 | $14.62 | 11900 |
| 2024-09-25 | 14.26 | $14.43 | 6800 |
| 2024-09-24 | 14.14 | $14.29 | 1000 |
| 2024-09-23 | 14.04 | $14.48 | 8600 |
| 2024-09-20 | 13.85 | $14.62 | 95400 |
| 2024-09-19 | 13.57 | $14.00 | 25843 |
| 2024-09-18 | 13.43 | $13.61 | 18315 |
| 2024-09-17 | 13.37 | $13.66 | 20234 |
| 2024-09-16 | 13.29 | $13.33 | 10900 |
| 2024-09-13 | 13.30 | $13.30 | 9200 |
| 2024-09-12 | 13.32 | $13.15 | 6800 |
| 2024-09-11 | 13.39 | $13.20 | 6000 |
| 2024-09-10 | 13.46 | $13.12 | 5700 |
| 2024-09-09 | 13.58 | $13.20 | 8911 |
| 2024-09-06 | 13.69 | $13.80 | 16725 |
| 2024-09-05 | 13.63 | $13.59 | 16900 |
| 2024-09-04 | 13.63 | $13.50 | 9600 |
| 2024-09-03 | 13.65 | $13.72 | 11400 |
| 2024-08-30 | 13.61 | $13.87 | 2700 |
| 2024-08-29 | 13.50 | $13.57 | 8700 |
| 2024-08-28 | 13.47 | $13.45 | 9642 |
| 2024-08-27 | 13.47 | $13.72 | 4700 |
| 2024-08-26 | 13.38 | $13.77 | 5400 |
| 2024-08-23 | 13.26 | $13.40 | 7000 |
| 2024-08-22 | 13.22 | $13.49 | 15100 |
| 2024-08-21 | 13.15 | $13.14 | 12300 |
| 2024-08-20 | 13.18 | $13.29 | 14610 |
| 2024-08-19 | 13.17 | $13.10 | 12500 |
| 2024-08-16 | 13.21 | $13.49 | 205 |
| 2024-08-15 | 13.14 | $13.09 | 2400 |
| 2024-08-14 | 13.18 | $12.83 | 1817 |
| 2024-08-13 | 13.31 | $13.15 | — |
| 2024-08-12 | 13.37 | $13.15 | 5800 |
| 2024-08-09 | 13.45 | $13.29 | 926 |
| 2024-08-08 | 13.49 | $13.31 | 800 |
| 2024-08-07 | 13.54 | $13.00 | 2034 |
| 2024-08-06 | 13.69 | $13.00 | — |
| 2024-08-05 | 13.87 | $13.00 | 11031 |
| 2024-08-02 | 14.08 | $13.61 | 320 |
| 2024-08-01 | 14.14 | $13.98 | 5300 |
| 2024-07-31 | 14.09 | $14.15 | 5500 |
| 2024-07-30 | 13.97 | $13.89 | 5501 |
| 2024-07-29 | 13.90 | $14.03 | 5700 |
| 2024-07-26 | 13.76 | $14.08 | 4702 |
| 2024-07-25 | 13.56 | $13.83 | 7133 |
| 2024-07-24 | 13.39 | $13.70 | 7741 |
| 2024-07-23 | 13.23 | $13.58 | 21500 |
| 2024-07-22 | 13.06 | $13.20 | 8491 |
| 2024-07-19 | 12.98 | $12.91 | 2845 |
| 2024-07-18 | 12.96 | $12.90 | 5447 |
| 2024-07-17 | 12.94 | $13.15 | 3343 |
| 2024-07-16 | 12.83 | $13.04 | 31423 |
| 2024-07-15 | 12.74 | $12.85 | 12720 |
| 2024-07-12 | 12.68 | $12.83 | 13821 |
| 2024-07-11 | 12.61 | $12.60 | 8244 |
| 2024-07-10 | 12.60 | $12.50 | 1787 |
| 2024-07-08 | 12.62 | $12.62 | 1120 |
| 2024-07-05 | 12.60 | $12.60 | 3454 |
| 2024-07-03 | 12.58 | $12.48 | 1971 |
| 2024-07-02 | 12.60 | $12.55 | 2575 |
| 2024-07-01 | 12.60 | $12.60 | 1789 |
| 2024-06-28 | 12.57 | $12.48 | 3163 |
| 2024-06-27 | 12.58 | $12.58 | 1812 |
| 2024-06-26 | 12.56 | $12.50 | 3437 |
| 2024-06-25 | 12.56 | $12.50 | 3171 |
| 2024-06-24 | 12.56 | $12.58 | 4564 |
| 2024-06-21 | 12.53 | $12.36 | 7345 |
| 2024-06-20 | 12.56 | $12.58 | 1917 |
| 2024-06-18 | 12.53 | $12.39 | 2446 |
| 2024-06-17 | 12.54 | $12.63 | 1161 |
| 2024-06-14 | 12.49 | $12.43 | 1079 |
| 2024-06-13 | 12.48 | $12.63 | 3308 |
| 2024-06-12 | 12.41 | $12.50 | 4990 |
| 2024-06-11 | 12.36 | $12.35 | 3568 |
| 2024-06-10 | 12.34 | $12.27 | 1532 |
| 2024-06-07 | 12.35 | $12.37 | 884 |
| 2024-06-06 | 12.33 | $12.35 | 4002 |
| 2024-06-05 | 12.31 | $12.34 | 760 |
| 2024-06-04 | 12.29 | $12.35 | 2221 |
| 2024-06-03 | 12.25 | $12.35 | 7177 |
| 2024-05-31 | 12.22 | $12.00 | 4278 |
| 2024-05-30 | 12.28 | $12.06 | 13650 |
| 2024-05-29 | 12.34 | $12.25 | 9054 |
| 2024-05-28 | 12.35 | $12.13 | 11173 |
| 2024-05-24 | 12.40 | $12.21 | 1347 |
| 2024-05-23 | 12.43 | $12.40 | 9984 |
| 2024-05-22 | 12.41 | $12.60 | 4508 |
| 2024-05-20 | 12.32 | $12.55 | 1391 |
| 2024-05-17 | 12.23 | $12.52 | 1331 |
| 2024-05-16 | 12.12 | $12.59 | 5119 |
| 2024-05-15 | 11.98 | $12.57 | 5586 |
| 2024-05-14 | 11.80 | $12.22 | 6056 |
| 2024-05-13 | 11.71 | $12.27 | 18178 |
| 2024-05-10 | 11.58 | $11.92 | 10000 |
| 2024-05-09 | 11.54 | $11.94 | 2086 |
| 2024-05-08 | 11.49 | $11.57 | 416 |
| 2024-05-07 | 11.56 | $11.88 | 6460 |
| 2024-05-06 | 11.55 | $11.58 | 7882 |
| 2024-05-03 | 11.63 | $11.45 | 3473 |
| 2024-05-02 | 11.79 | $11.61 | 4499 |
| 2024-05-01 | 11.93 | $11.53 | 17570 |
| 2024-04-30 | 12.13 | $11.60 | 18959 |
| 2024-04-29 | 12.36 | $12.34 | 2010 |
| 2024-04-25 | 12.42 | $12.27 | 1954 |
| 2024-04-24 | 12.50 | $12.46 | 903 |
| 2024-04-23 | 12.55 | $12.50 | 2378 |
| 2024-04-22 | 12.60 | $12.22 | 3325 |
| 2024-04-19 | 12.75 | $12.61 | 7076 |
| 2024-04-18 | 12.81 | $12.65 | 1480 |
| 2024-04-17 | 12.87 | $12.85 | 22483 |
| 2024-04-15 | 12.89 | $12.86 | 1750 |
| 2024-04-12 | 12.90 | $12.96 | 512 |
| 2024-04-11 | 12.88 | $12.87 | 1248 |
| 2024-04-10 | 12.89 | $12.91 | 570 |
| 2024-04-08 | 12.89 | $12.94 | 1154 |
| 2024-04-04 | 12.89 | $12.94 | 578 |
| 2024-04-03 | 12.88 | $12.79 | 714 |
| 2024-04-02 | 12.91 | $12.86 | 1735 |
| 2024-04-01 | 12.93 | $12.95 | 6835 |
| 2024-03-28 | 12.93 | $12.98 | 2776 |
| 2024-03-27 | 12.92 | $12.95 | 2012 |
| 2024-03-26 | 12.91 | $12.85 | 2485 |
| 2024-03-25 | 12.94 | $12.80 | 619 |
| 2024-03-22 | 12.98 | $13.00 | 1413 |
| 2024-03-21 | 12.98 | $12.96 | 17187 |
| 2024-03-20 | 12.98 | $13.11 | 3386 |
| 2024-03-19 | 12.94 | $13.07 | 30739 |
| 2024-03-18 | 12.91 | $13.01 | 13818 |
| 2024-03-15 | 12.88 | $13.14 | 27506 |
| 2024-03-14 | 12.81 | $12.78 | 2877 |
| 2024-03-13 | 12.84 | $12.80 | 1872 |
| 2024-03-12 | 12.87 | $12.83 | 1764 |
| 2024-03-11 | 12.90 | $12.93 | 1650 |
| 2024-03-08 | 12.90 | $13.00 | 5526 |
| 2024-03-07 | 12.88 | $12.84 | 1548 |
| 2024-03-06 | 12.91 | $13.01 | 4553 |
| 2024-03-05 | 12.89 | $13.03 | 1936 |
| 2024-03-04 | 12.87 | $13.05 | 3025 |
| 2024-03-01 | 12.83 | $12.90 | 2399 |
| 2024-02-29 | 12.83 | $12.93 | 14394 |
| 2024-02-28 | 12.83 | $12.90 | 3503 |
| 2024-02-27 | 12.83 | $12.80 | 5451 |
| 2024-02-26 | 12.87 | $12.80 | 833 |
| 2024-02-23 | 12.92 | $13.04 | 10845 |
| 2024-02-22 | 12.91 | $12.90 | 1819 |
| 2024-02-21 | 12.94 | $13.04 | 8268 |
| 2024-02-20 | 12.93 | $13.05 | 20147 |
| 2024-02-16 | 12.92 | $13.17 | 1025 |
| 2024-02-15 | 12.87 | $13.13 | 4093 |
| 2024-02-14 | 12.82 | $12.95 | 4972 |
| 2024-02-13 | 12.82 | $12.85 | 1967 |
| 2024-02-12 | 12.85 | $12.69 | 3488 |
| 2024-02-09 | 12.95 | $12.87 | 5027 |
| 2024-02-08 | 13.01 | $12.54 | 8981 |
| 2024-02-07 | 13.18 | $12.65 | 2193 |
| 2024-02-06 | 13.36 | $12.83 | 3867 |
| 2024-02-05 | 13.53 | $13.17 | 3662 |
| 2024-02-02 | 13.61 | $13.62 | 2163 |
| 2024-02-01 | 13.57 | $13.62 | 1741 |
| 2024-01-31 | 13.52 | $13.41 | 1061 |
| 2024-01-30 | 13.52 | $13.51 | 5037 |
| 2024-01-29 | 13.48 | $13.51 | 7701 |
| 2024-01-26 | 13.43 | $13.51 | 4269 |
| 2024-01-25 | 13.36 | $13.50 | 5129 |
| 2024-01-24 | 13.28 | $13.50 | 8941 |
| 2024-01-23 | 13.18 | $13.21 | 15028 |
| 2024-01-22 | 13.15 | $13.15 | 11843 |
| 2024-01-19 | 13.12 | $12.99 | 3695 |
| 2024-01-18 | 13.13 | $12.99 | 3319 |
| 2024-01-17 | 13.15 | $12.81 | 5523 |
| 2024-01-16 | 13.22 | $13.18 | 2399 |
| 2024-01-12 | 13.19 | $13.22 | 690 |
| 2024-01-11 | 13.13 | $13.17 | 10274 |
| 2024-01-10 | 13.07 | $13.23 | 8331 |
| 2024-01-09 | 12.98 | $13.21 | 7926 |
| 2024-01-08 | 12.86 | $13.03 | 4302 |
| 2024-01-05 | 12.78 | $12.68 | 7988 |
| 2024-01-04 | 12.78 | $12.88 | 5901 |
| 2024-01-03 | 12.72 | $12.70 | 5360 |
| 2024-01-02 | 12.69 | $12.61 | 18469 |
| 2023-12-29 | 12.69 | $12.56 | 15192 |
| 2023-12-28 | 12.70 | $12.61 | 1740 |
| 2023-12-27 | 12.69 | $12.47 | 5998 |
| 2023-12-26 | 12.72 | $12.49 | 1398 |
| 2023-12-22 | 12.75 | $12.44 | 2859 |
| 2023-12-21 | 12.79 | $12.59 | 3817 |
| 2023-12-20 | 12.78 | $12.60 | 9136 |
| 2023-12-19 | 12.77 | $12.60 | 72179 |
| 2023-12-18 | 12.75 | $12.52 | 13510 |
| 2023-12-15 | 12.74 | $12.60 | 20028 |
| 2023-12-14 | 12.70 | $12.65 | 8501 |
| 2023-12-13 | 12.62 | $12.37 | 12409 |
| 2023-12-12 | 12.61 | $12.20 | 4335 |
| 2023-12-11 | 12.65 | $12.55 | 2406 |
| 2023-12-08 | 12.57 | $12.53 | 8896 |
| 2023-12-07 | 12.47 | $12.39 | 4196 |
| 2023-12-06 | 12.39 | $12.13 | 8047 |
| 2023-12-05 | 12.36 | $12.27 | 3505 |
| 2023-12-04 | 12.28 | $12.14 | 2563 |
| 2023-12-01 | 12.21 | $12.20 | 4822 |
| 2023-11-30 | 12.10 | $12.11 | 1151 |
| 2023-11-29 | 11.99 | $12.01 | 12204 |
| 2023-11-28 | 11.87 | $11.85 | 2209 |
| 2023-11-27 | 11.78 | $11.51 | 8102 |
| 2023-11-24 | 11.76 | $11.67 | 5389 |
| 2023-11-22 | 11.68 | $11.62 | 3427 |
| 2023-11-21 | 11.60 | $11.42 | 5275 |
| 2023-11-20 | 11.55 | $11.65 | 4264 |
| 2023-11-17 | 11.41 | $11.59 | 5543 |
| 2023-11-16 | 11.26 | $11.35 | 1831 |
| 2023-11-15 | 11.14 | $11.50 | 5291 |
| 2023-11-14 | 10.94 | $11.20 | 13055 |
| 2023-11-13 | 10.80 | $10.90 | 4146 |
| 2023-11-10 | 10.71 | $10.75 | 3637 |
| 2023-11-09 | 10.65 | $10.94 | 8445 |
| 2023-11-08 | 10.52 | $10.63 | 5733 |
| 2023-11-07 | 10.45 | $10.60 | 28430 |
| 2023-11-06 | 10.38 | $10.70 | 24342 |
| 2023-11-03 | 10.26 | $10.75 | 24446 |
| 2023-11-02 | 10.11 | $10.57 | 13317 |
| 2023-11-01 | 9.97 | $10.30 | 12883 |
| 2023-10-31 | 9.90 | $10.12 | 49259 |
| 2023-10-30 | 9.87 | $10.00 | 855 |
| 2023-10-27 | 9.88 | $10.05 | 2046 |
| 2023-10-26 | 9.88 | $10.11 | 12594 |
| 2023-10-25 | 9.86 | $10.08 | 21675 |
| 2023-10-24 | 9.86 | $10.08 | 3366 |
| 2023-10-23 | 9.86 | $10.00 | 10593 |
| 2023-10-20 | 9.90 | $10.14 | 12520 |
| 2023-10-19 | 9.91 | $10.01 | 20459 |
| 2023-10-18 | 9.97 | $10.10 | 12862 |
| 2023-10-17 | 10.02 | $10.00 | 34190 |
| 2023-10-16 | 10.12 | $10.12 | 14553 |
| 2023-10-13 | 10.21 | $10.05 | 15648 |
| 2023-10-12 | 10.35 | $10.11 | 22510 |
| 2023-10-11 | 10.51 | $10.69 | 1923 |
| 2023-10-10 | 10.53 | $10.77 | 4843 |
| 2023-10-09 | 10.53 | $10.60 | 915 |
| 2023-10-06 | 10.59 | $10.70 | 6215 |
| 2023-10-05 | 10.65 | $10.51 | 10884 |
| 2023-10-04 | 10.78 | $10.70 | 18260 |
| 2023-10-03 | 10.88 | $10.59 | 11242 |
| 2023-10-02 | 11.05 | $10.90 | 6441 |
| 2023-09-29 | 11.16 | $10.98 | 15042 |
| 2023-09-28 | 11.28 | $10.98 | 5137 |
| 2023-09-27 | 11.43 | $11.15 | 13742 |
| 2023-09-26 | 11.56 | $11.37 | 21248 |
| 2023-09-25 | 11.65 | $11.53 | 5243 |
| 2023-09-22 | 11.71 | $11.57 | 4269 |
| 2023-09-21 | 11.77 | $11.59 | 9084 |
| 2023-09-20 | 11.84 | $11.85 | 4464 |
| 2023-09-19 | 11.85 | $12.02 | 180 |
| 2023-09-18 | 11.81 | $12.04 | 175 |
| 2023-09-15 | 11.75 | $12.09 | 6508 |
| 2023-09-14 | 11.67 | $11.96 | 4110 |
| 2023-09-13 | 11.62 | $11.60 | 7653 |
| 2023-09-12 | 11.67 | $11.58 | 12613 |
| 2023-09-11 | 11.74 | $11.64 | 5075 |
| 2023-09-08 | 11.81 | $11.80 | 3765 |
| 2023-09-07 | 11.85 | $11.71 | 5427 |
| 2023-09-06 | 11.93 | $11.65 | 22588 |
| 2023-09-05 | 12.04 | $11.90 | 8305 |
| 2023-09-01 | 12.11 | $12.00 | 5770 |
| 2023-08-31 | 12.16 | $12.26 | 6524 |
| 2023-08-30 | 12.13 | $12.26 | 6343 |
| 2023-08-29 | 12.11 | $12.46 | 2478 |
| 2023-08-28 | 12.02 | $12.40 | 23758 |
| 2023-08-25 | 11.93 | $12.29 | 6280 |
| 2023-08-24 | 11.86 | $12.17 | 2489 |
| 2023-08-23 | 11.81 | $12.00 | 5046 |
| 2023-08-22 | 11.82 | $11.98 | 2658 |
| 2023-08-21 | 11.83 | $11.84 | 18117 |
| 2023-08-18 | 11.90 | $11.84 | 6943 |
| 2023-08-17 | 11.99 | $11.78 | 16202 |
| 2023-08-16 | 12.13 | $12.15 | 72005 |
| 2023-08-15 | 12.17 | $12.01 | 20355 |
| 2023-08-14 | 12.28 | $12.31 | 27676 |
| 2023-08-11 | 12.32 | $12.41 | 12164 |
| 2023-08-10 | 12.34 | $12.49 | 9127 |
| 2023-08-09 | 12.34 | $12.35 | 1867 |
| 2023-08-08 | 12.39 | $12.17 | 25825 |
| 2023-08-07 | 12.51 | $12.35 | 14632 |
| 2023-08-04 | 12.60 | $12.44 | 61965 |
| 2023-08-03 | 12.69 | $12.78 | 15842 |
| 2023-08-02 | 12.69 | $12.69 | 4220 |
| 2023-08-01 | 12.72 | $12.72 | 3246 |
| 2023-07-31 | 12.74 | $12.76 | 15196 |
| 2023-07-28 | 12.76 | $12.86 | 87445 |
| 2023-07-27 | 12.76 | $12.56 | 46310 |
| 2023-07-26 | 12.85 | $12.87 | 30210 |
| 2023-07-25 | 12.86 | $12.67 | 15304 |
| 2023-07-24 | 12.94 | $12.84 | 3789 |
| 2023-07-21 | 12.98 | $12.97 | 7578 |
| 2023-07-20 | 12.99 | $12.96 | 15775 |
| 2023-07-19 | 13.01 | $13.07 | 28767 |
| 2023-07-18 | 12.99 | $13.00 | 16456 |
| 2023-07-17 | 12.99 | $13.00 | 15652 |
| 2023-07-14 | 12.99 | $12.83 | 11245 |
| 2023-07-13 | 13.04 | $12.90 | 8886 |
| 2023-07-12 | 13.08 | $12.85 | 28262 |
| 2023-07-11 | 13.14 | $12.92 | 16232 |
| 2023-07-10 | 13.20 | $12.96 | 18903 |
| 2023-07-07 | 13.25 | $13.09 | 3516 |
| 2023-07-06 | 13.26 | $13.09 | 747 |
| 2023-07-05 | 13.28 | $13.05 | 6412 |
| 2023-07-03 | 13.30 | $13.32 | 1626 |
| 2023-06-30 | 13.25 | $13.08 | 1777 |
| 2023-06-29 | 13.25 | $13.08 | 2104 |
| 2023-06-28 | 13.25 | $12.91 | 1322 |
| 2023-06-27 | 13.30 | $12.89 | 1421 |
| 2023-06-26 | 13.36 | $12.87 | 12702 |
| 2023-06-23 | 13.43 | $13.00 | 1397 |
| 2023-06-22 | 13.47 | $12.95 | 2386 |
| 2023-06-21 | 13.52 | $13.04 | 8639 |
| 2023-06-20 | 13.55 | $13.05 | 8469 |
| 2023-06-16 | 13.58 | $13.10 | 16672 |
| 2023-06-15 | 13.58 | $13.10 | 10314 |
| 2023-06-14 | 13.57 | $13.19 | 17551 |
| 2023-06-13 | 13.53 | $13.07 | 20172 |
| 2023-06-12 | 13.49 | $13.25 | 3655 |
| 2023-06-09 | 13.39 | $13.26 | 6016 |
| 2023-06-08 | 13.25 | $13.43 | 1358 |
| 2023-06-07 | 13.01 | $13.32 | 1784 |
| 2023-06-06 | 12.74 | $13.13 | 4153 |
| 2023-06-05 | 12.46 | $12.69 | 26756 |
| 2023-06-02 | 12.26 | $12.90 | 28644 |
| 2023-06-01 | 11.94 | $12.50 | 24010 |
| 2023-05-31 | 11.68 | $12.07 | 14768 |
| 2023-05-30 | 11.49 | $12.03 | 16657 |
| 2023-05-26 | 11.26 | $11.95 | 24944 |
| 2023-05-25 | 11.02 | $11.32 | 7070 |
| 2023-05-24 | 10.93 | $11.40 | 26672 |
| 2023-05-23 | 10.79 | $11.15 | 38979 |
| 2023-05-22 | 10.71 | $10.99 | 16447 |
| 2023-05-19 | 10.67 | $10.88 | 88321 |
| 2023-05-18 | 10.65 | $10.96 | 69912 |
| 2023-05-17 | 10.62 | $11.00 | 37300 |
| 2023-05-16 | 10.58 | $10.83 | 16805 |
| 2023-05-15 | 10.58 | $11.00 | 24275 |
| 2023-05-12 | 10.55 | $10.77 | 17802 |
| 2023-05-11 | 10.59 | $10.66 | 10170 |
| 2023-05-10 | 10.69 | $11.04 | 16630 |
| 2023-05-09 | 10.69 | $11.00 | 3384 |
| 2023-05-08 | 10.72 | $11.25 | 25893 |
| 2023-05-05 | 10.69 | $11.19 | 29394 |
| 2023-05-04 | 10.69 | $10.46 | 16184 |
| 2023-05-03 | 10.93 | $10.65 | 10245 |
| 2023-05-02 | 11.18 | $10.61 | 59812 |
| 2023-05-01 | 11.50 | $10.87 | 21922 |
| 2023-04-28 | 11.82 | $11.91 | 14643 |
| 2023-04-27 | 11.90 | $11.97 | 14600 |
| 2023-04-26 | 11.97 | $11.97 | 1060 |
| 2023-04-25 | 12.08 | $12.10 | 5386 |
| 2023-04-24 | 12.18 | $12.26 | 3090 |
| 2023-04-21 | 12.25 | $12.20 | 10539 |
| 2023-04-20 | 12.37 | $12.27 | 11002 |
| 2023-04-19 | 12.50 | $12.49 | 29460 |
| 2023-04-18 | 12.60 | $12.52 | 12724 |
| 2023-04-17 | 12.72 | $12.79 | 9319 |
| 2023-04-14 | 12.79 | $12.91 | 2088 |
| 2023-04-13 | 12.85 | $12.90 | 17683 |
| 2023-04-12 | 12.93 | $12.81 | 10094 |
| 2023-04-11 | 13.06 | $12.98 | 9357 |
| 2023-04-10 | 13.17 | $13.02 | 28447 |
| 2023-04-06 | 13.30 | $13.14 | 65458 |
| 2023-04-05 | 13.44 | $13.11 | 52215 |
| 2023-04-04 | 13.61 | $13.66 | 9477 |
| 2023-04-03 | 13.66 | $13.98 | 10963 |
| 2023-03-31 | 13.62 | $13.88 | 20685 |
| 2023-03-30 | 13.61 | $13.81 | 10029 |
| 2023-03-29 | 13.63 | $13.88 | 19297 |
| 2023-03-28 | 13.64 | $14.05 | 18440 |
| 2023-03-27 | 13.61 | $14.07 | 6503 |
| 2023-03-24 | 13.57 | $13.96 | 6151 |
| 2023-03-23 | 13.56 | $13.71 | 10876 |
| 2023-03-22 | 13.65 | $13.91 | 10575 |
| 2023-03-21 | 13.70 | $14.13 | 10503 |
| 2023-03-20 | 13.70 | $13.57 | 21599 |
| 2023-03-17 | 13.89 | $13.26 | 20804 |
| 2023-03-16 | 14.22 | $14.08 | 5045 |
| 2023-03-15 | 14.38 | $13.95 | 34352 |
| 2023-03-14 | 14.63 | $14.51 | 17789 |
| 2023-03-13 | 14.75 | $13.81 | 36339 |
| 2023-03-10 | 15.13 | $14.66 | 14319 |
| 2023-03-09 | 15.33 | $14.95 | 21599 |
| 2023-03-08 | 15.49 | $15.36 | 11141 |
| 2023-03-07 | 15.55 | $15.41 | 1285 |
| 2023-03-06 | 15.60 | $15.52 | 4167 |
| 2023-03-03 | 15.64 | $15.59 | 2070 |
| 2023-03-02 | 15.66 | $15.71 | 5809 |
| 2023-03-01 | 15.66 | $15.71 | 9209 |
| 2023-02-28 | 15.65 | $15.80 | 11338 |
| 2023-02-27 | 15.61 | $15.78 | 7072 |
| 2023-02-24 | 15.57 | $15.51 | 4986 |
| 2023-02-23 | 15.61 | $15.80 | 4182 |
| 2023-02-22 | 15.56 | $15.60 | 24529 |
| 2023-02-21 | 15.58 | $15.63 | 4613 |
| 2023-02-17 | 15.59 | $15.51 | 3744 |
| 2023-02-16 | 15.64 | $15.48 | 3246 |
| 2023-02-15 | 15.71 | $15.72 | 2486 |
| 2023-02-14 | 15.73 | $15.45 | 29162 |
| 2023-02-13 | 15.83 | $15.88 | 1442 |
| 2023-02-10 | 15.82 | $15.95 | 4959 |
| 2023-02-09 | 15.79 | $15.95 | 5500 |
| 2023-02-08 | 15.76 | $15.92 | 6900 |
| 2023-02-07 | 15.73 | $15.88 | 2325 |
| 2023-02-06 | 15.71 | $15.90 | 1385 |
| 2023-02-03 | 15.67 | $15.69 | 2500 |
| 2023-02-02 | 15.70 | $15.72 | 4011 |
| 2023-02-01 | 15.73 | $15.78 | 9400 |
| 2023-01-31 | 15.75 | $15.75 | 1181 |
| 2023-01-30 | 15.78 | $15.78 | 8689 |
| 2023-01-27 | 15.82 | $15.63 | 3688 |
| 2023-01-26 | 15.91 | $15.84 | 2822 |
| 2023-01-25 | 15.96 | $15.68 | 10879 |
| 2023-01-24 | 16.07 | $15.95 | 7560 |
| 2023-01-23 | 16.12 | $16.22 | 5647 |
| 2023-01-20 | 16.09 | $16.15 | 15011 |
| 2023-01-19 | 16.08 | $16.27 | 16583 |
| 2023-01-18 | 16.04 | $16.15 | 22161 |
| 2023-01-17 | 16.02 | $16.26 | 3414 |
| 2023-01-13 | 15.97 | $16.06 | 1600 |
| 2023-01-12 | 15.97 | $16.02 | 995 |
| 2023-01-11 | 15.98 | $16.14 | 4000 |
| 2023-01-10 | 15.96 | $16.16 | 31200 |
| 2023-01-09 | 15.94 | $15.88 | 33000 |
| 2023-01-06 | 16.00 | $16.32 | 12100 |
| 2023-01-05 | 15.93 | $15.77 | 27701 |
| 2023-01-04 | 16.03 | $15.99 | 7000 |
| 2023-01-03 | 16.08 | $16.20 | 9400 |
| 2022-12-30 | 16.08 | $16.05 | 9300 |
| 2022-12-29 | 16.12 | $16.22 | 16400 |
| 2022-12-28 | 16.13 | $15.93 | 8700 |
| 2022-12-27 | 16.22 | $16.20 | 4415 |
| 2022-12-23 | 16.26 | $16.06 | 2641 |
| 2022-12-22 | 16.35 | $16.44 | 2922 |
| 2022-12-21 | 16.34 | $16.37 | 9092 |
| 2022-12-20 | 16.34 | $16.55 | 8850 |
| 2022-12-19 | 16.30 | $16.46 | 8176 |
| 2022-12-16 | 16.27 | $16.57 | 9992 |
| 2022-12-15 | 16.21 | $16.20 | 18308 |
| 2022-12-14 | 16.24 | $16.12 | 3900 |
| 2022-12-13 | 16.31 | $16.16 | 12800 |
| 2022-12-12 | 16.39 | $16.05 | 800 |
| 2022-12-09 | 16.51 | $16.29 | 1848 |
| 2022-12-08 | 16.59 | $16.39 | 6712 |
| 2022-12-07 | 16.65 | $16.24 | 3300 |
| 2022-12-06 | 16.77 | $16.58 | 4800 |
| 2022-12-05 | 16.80 | $16.55 | 2168 |
| 2022-12-02 | 16.85 | $16.75 | 10220 |
| 2022-12-01 | 16.84 | $16.73 | 24267 |
| 2022-11-30 | 16.83 | $16.68 | 6306 |
| 2022-11-29 | 16.83 | $16.67 | 2400 |
| 2022-11-28 | 16.83 | $16.75 | 7582 |
| 2022-11-25 | 16.79 | $16.63 | 333 |
| 2022-11-23 | 16.78 | $16.65 | 5700 |
| 2022-11-22 | 16.75 | $16.66 | 6200 |
| 2022-11-21 | 16.71 | $16.67 | 9368 |
| 2022-11-18 | 16.65 | $16.75 | 14700 |
| 2022-11-17 | 16.55 | $16.70 | 20555 |
| 2022-11-16 | 16.44 | $16.48 | 12100 |
| 2022-11-15 | 16.36 | $16.75 | 23715 |
| 2022-11-14 | 16.18 | $16.70 | 25888 |
| 2022-11-11 | 15.97 | $16.00 | 40603 |
| 2022-11-10 | 15.93 | $15.75 | 3400 |
| 2022-11-09 | 15.95 | $15.71 | 5967 |
| 2022-11-08 | 16.00 | $15.79 | 28260 |
| 2022-11-07 | 16.02 | $15.87 | 2300 |
| 2022-11-04 | 16.02 | $15.90 | 2287 |
| 2022-11-03 | 16.00 | $15.90 | 12000 |
| 2022-11-02 | 15.97 | $15.85 | 6900 |
| 2022-11-01 | 15.95 | $15.90 | 5200 |
| 2022-10-31 | 15.90 | $15.84 | 6013 |
| 2022-10-28 | 15.86 | $15.79 | 10600 |
| 2022-10-27 | 15.82 | $15.59 | 7800 |
| 2022-10-26 | 15.82 | $15.59 | 3705 |
| 2022-10-25 | 15.82 | $15.68 | 6045 |
| 2022-10-24 | 15.79 | $15.79 | 4496 |
| 2022-10-21 | 15.71 | $15.30 | 8444 |
| 2022-10-20 | 15.75 | $15.56 | 9584 |
| 2022-10-19 | 15.72 | $15.59 | 36703 |
| 2022-10-18 | 15.67 | $15.78 | 5979 |
| 2022-10-17 | 15.54 | $15.81 | 12098 |
| 2022-10-14 | 15.36 | $15.79 | 10770 |
| 2022-10-13 | 15.14 | $15.60 | 20649 |
| 2022-10-12 | 14.93 | $15.04 | 13201 |
| 2022-10-11 | 14.85 | $15.00 | 17926 |
| 2022-10-10 | 14.76 | $14.98 | 10023 |
| 2022-10-07 | 14.65 | $14.90 | 12065 |
| 2022-10-06 | 14.55 | $14.65 | 15035 |
| 2022-10-05 | 14.50 | $14.60 | 39131 |
| 2022-10-04 | 14.45 | $14.49 | 15401 |
| 2022-10-03 | 14.42 | $14.45 | 15076 |
| 2022-09-30 | 14.41 | $14.39 | 28863 |
| 2022-09-29 | 14.40 | $14.35 | 16900 |
| 2022-09-28 | 14.41 | $14.30 | 37055 |
| 2022-09-27 | 14.43 | $14.20 | 47587 |
| 2022-09-26 | 14.49 | $14.35 | 16970 |
| 2022-09-23 | 14.51 | $14.47 | 27462 |
| 2022-09-22 | 14.50 | $14.47 | 14031 |
| 2022-09-21 | 14.48 | $14.32 | 36332 |
| 2022-09-20 | 14.50 | $14.61 | 96566 |
| 2022-09-19 | 14.44 | $14.53 | 142405 |
| 2022-09-16 | 14.38 | $14.52 | 510432 |
| 2022-09-15 | 14.31 | $14.40 | 124912 |
| 2022-09-14 | 14.26 | $14.38 | 202191 |
| 2022-09-13 | 14.21 | $14.22 | 66608 |
| 2022-09-12 | 14.20 | $14.20 | 28533 |
| 2022-09-09 | 14.19 | $14.20 | 23056 |
| 2022-09-08 | 14.18 | $14.20 | 19038 |
| 2022-09-07 | 14.16 | $14.24 | 61127 |
| 2022-09-06 | 14.13 | $14.19 | 115298 |
| 2022-09-02 | 14.11 | $14.13 | 35565 |
| 2022-09-01 | 14.10 | $14.15 | 49467 |
| 2022-08-31 | 14.08 | $14.04 | 42984 |
| 2022-08-30 | 14.09 | $14.01 | 27533 |
| 2022-08-29 | 14.12 | $14.05 | 19488 |
| 2022-08-26 | 14.14 | $14.06 | 36837 |
| 2022-08-25 | 14.15 | $14.17 | 19458 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.47
2026-07-17
Close Price
$20.05
Vol: 11900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.24
Average
52.18
Maximum
82.26
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.47 | $20.05 | 11900 |
| 2026-07-16 | 62.34 | $20.48 | 4000 |
| 2026-07-15 | 60.44 | $20.27 | 3900 |
| 2026-07-14 | 58.93 | $20.11 | 2800 |
| 2026-07-13 | 57.98 | $20.01 | 6495 |
| 2026-07-10 | 59.82 | $20.15 | 5600 |
| 2026-07-09 | 60.87 | $20.23 | 4105 |
| 2026-07-08 | 57.51 | $19.85 | 6810 |
| 2026-07-07 | 59.03 | $19.97 | 7745 |
| 2026-07-06 | 61.21 | $20.14 | 6440 |
| 2026-07-02 | 61.97 | $20.20 | 8000 |
| 2026-07-01 | 62.97 | $20.28 | 11800 |
| 2026-06-30 | 61.50 | $20.08 | 10429 |
| 2026-06-29 | 61.35 | $20.06 | 12000 |
| 2026-06-26 | 57.77 | $19.59 | 108447 |
| 2026-06-25 | 55.26 | $19.29 | 36300 |
| 2026-06-24 | 61.65 | $19.84 | 17638 |
| 2026-06-23 | 65.44 | $20.13 | 12700 |
| 2026-06-22 | 64.58 | $20.01 | 18000 |
| 2026-06-18 | 68.62 | $20.31 | 46835 |
| 2026-06-17 | 58.63 | $19.09 | 10800 |
| 2026-06-16 | 59.97 | $19.18 | 7800 |
| 2026-06-15 | 61.60 | $19.29 | 4300 |
| 2026-06-12 | 62.04 | $19.32 | 8000 |
| 2026-06-11 | 67.83 | $19.70 | 7239 |
| 2026-06-10 | 64.42 | $19.29 | 31500 |
| 2026-06-09 | 61.39 | $18.97 | 10500 |
| 2026-06-08 | 56.06 | $18.49 | 8907 |
| 2026-06-05 | 51.55 | $18.15 | 6300 |
| 2026-06-04 | 50.42 | $18.07 | 8339 |
| 2026-06-03 | 48.99 | $17.97 | 16408 |
| 2026-06-02 | 50.79 | $18.10 | 6800 |
| 2026-06-01 | 51.07 | $18.12 | 10530 |
| 2026-05-29 | 52.96 | $18.26 | 10501 |
| 2026-05-28 | 53.50 | $18.30 | 7200 |
| 2026-05-27 | 51.14 | $18.10 | 11939 |
| 2026-05-26 | 56.01 | $18.46 | 5000 |
| 2026-05-22 | 54.53 | $18.33 | 7538 |
| 2026-05-21 | 56.48 | $18.47 | 12407 |
| 2026-05-20 | 52.05 | $18.09 | 8100 |
| 2026-05-19 | 51.31 | $18.03 | 8936 |
| 2026-05-18 | 50.58 | $17.97 | 4100 |
| 2026-05-15 | 44.69 | $17.52 | 7824 |
| 2026-05-14 | 53.43 | $18.17 | 5600 |
| 2026-05-13 | 54.36 | $18.23 | 10919 |
| 2026-05-12 | 53.33 | $18.15 | 4924 |
| 2026-05-11 | 55.56 | $18.30 | 5900 |
| 2026-05-08 | 61.62 | $18.67 | 3710 |
| 2026-05-07 | 61.08 | $18.62 | 12805 |
| 2026-05-06 | 59.32 | $18.46 | 14400 |
| 2026-05-05 | 56.02 | $18.18 | 13440 |
| 2026-05-04 | 54.65 | $18.07 | 11600 |
| 2026-05-01 | 54.95 | $18.09 | 11900 |
| 2026-04-30 | 53.39 | $17.96 | 19900 |
| 2026-04-29 | 55.64 | $18.12 | 11500 |
| 2026-04-28 | 59.52 | $18.38 | 9104 |
| 2026-04-27 | 56.65 | $18.12 | 5900 |
| 2026-04-24 | 58.94 | $18.27 | 4400 |
| 2026-04-23 | 58.72 | $18.25 | 3600 |
| 2026-04-22 | 59.16 | $18.28 | 7500 |
| 2026-04-21 | 59.58 | $18.31 | 8700 |
| 2026-04-20 | 59.39 | $18.29 | 8300 |
| 2026-04-17 | 59.91 | $18.33 | 9617 |
| 2026-04-16 | 58.20 | $18.13 | 11024 |
| 2026-04-15 | 58.43 | $18.15 | 7523 |
| 2026-04-14 | 57.53 | $18.04 | 44400 |
| 2026-04-13 | 63.22 | $18.52 | 4217 |
| 2026-04-10 | 65.13 | $18.67 | 14116 |
| 2026-04-09 | 63.60 | $18.45 | 26100 |
| 2026-04-08 | 60.19 | $18.00 | 24515 |
| 2026-04-07 | 50.89 | $17.04 | 6900 |
| 2026-04-06 | 49.24 | $16.90 | 6300 |
| 2026-04-02 | 49.58 | $16.93 | 11711 |
| 2026-04-01 | 49.14 | $16.89 | 7545 |
| 2026-03-31 | 47.38 | $16.73 | 11229 |
| 2026-03-30 | 45.02 | $16.52 | 21817 |
| 2026-03-27 | 44.34 | $16.46 | 12800 |
| 2026-03-26 | 44.01 | $16.43 | 10420 |
| 2026-03-25 | 39.86 | $16.06 | 24543 |
| 2026-03-24 | 42.53 | $16.39 | 15044 |
| 2026-03-23 | 45.81 | $16.76 | 8500 |
| 2026-03-20 | 35.17 | $15.93 | 60542 |
| 2026-03-19 | 39.42 | $16.41 | 7956 |
| 2026-03-18 | 34.23 | $16.08 | 21348 |
| 2026-03-17 | 41.13 | $16.76 | 8228 |
| 2026-03-16 | 45.20 | $17.08 | 5500 |
| 2026-03-13 | 36.63 | $16.62 | 15400 |
| 2026-03-12 | 38.63 | $16.78 | 5500 |
| 2026-03-11 | 41.88 | $17.02 | 4317 |
| 2026-03-10 | 43.47 | $17.13 | 7540 |
| 2026-03-09 | 44.35 | $17.19 | 10443 |
| 2026-03-06 | 40.96 | $17.01 | 8000 |
| 2026-03-05 | 41.50 | $17.05 | 18134 |
| 2026-03-04 | 45.89 | $17.36 | 4218 |
| 2026-03-03 | 40.90 | $17.10 | 9900 |
| 2026-03-02 | 42.04 | $17.18 | 4700 |
| 2026-02-27 | 42.18 | $17.19 | 17732 |
| 2026-02-26 | 52.55 | $17.82 | 4388 |
| 2026-02-25 | 53.54 | $17.87 | 4000 |
| 2026-02-24 | 47.72 | $17.56 | 10900 |
| 2026-02-23 | 47.91 | $17.57 | 11204 |
| 2026-02-20 | 51.69 | $17.77 | 7441 |
| 2026-02-19 | 55.44 | $17.95 | 4018 |
| 2026-02-18 | 62.35 | $18.24 | 2600 |
| 2026-02-17 | 66.13 | $18.38 | 4500 |
| 2026-02-13 | 61.72 | $18.10 | 3600 |
| 2026-02-12 | 61.55 | $18.09 | 5727 |
| 2026-02-11 | 61.05 | $18.06 | 6200 |
| 2026-02-10 | 60.41 | $18.02 | 9937 |
| 2026-02-09 | 70.01 | $18.37 | 5500 |
| 2026-02-06 | 67.79 | $18.21 | 15600 |
| 2026-02-05 | 66.76 | $18.14 | 10000 |
| 2026-02-04 | 66.33 | $18.11 | 4711 |
| 2026-02-03 | 71.05 | $18.27 | 15612 |
| 2026-02-02 | 66.36 | $17.94 | 18100 |
| 2026-01-30 | 61.72 | $17.68 | 12730 |
| 2026-01-29 | 56.69 | $17.45 | 4300 |
| 2026-01-28 | 54.99 | $17.38 | 6900 |
| 2026-01-27 | 58.76 | $17.50 | 11808 |
| 2026-01-26 | 56.39 | $17.40 | 5621 |
| 2026-01-23 | 56.39 | $17.40 | 11500 |
| 2026-01-22 | 56.39 | $17.40 | 11112 |
| 2026-01-21 | 55.96 | $17.38 | 13900 |
| 2026-01-20 | 54.67 | $17.32 | 10000 |
| 2026-01-16 | 52.01 | $17.20 | 9830 |
| 2026-01-15 | 55.63 | $17.34 | 4900 |
| 2026-01-14 | 52.49 | $17.20 | 9029 |
| 2026-01-13 | 53.78 | $17.25 | 3315 |
| 2026-01-12 | 53.78 | $17.25 | 6400 |
| 2026-01-09 | 51.64 | $17.15 | 10537 |
| 2026-01-08 | 52.33 | $17.18 | 2814 |
| 2026-01-07 | 51.92 | $17.16 | 8100 |
| 2026-01-06 | 51.92 | $17.16 | 9508 |
| 2026-01-05 | 52.74 | $17.20 | 9847 |
| 2026-01-02 | 55.21 | $17.32 | 8607 |
| 2025-12-31 | 56.68 | $17.39 | 5222 |
| 2025-12-30 | 54.37 | $17.25 | 7538 |
| 2025-12-29 | 56.20 | $17.34 | 6200 |
| 2025-12-26 | 56.20 | $17.34 | 3700 |
| 2025-12-24 | 54.83 | $17.25 | 6033 |
| 2025-12-23 | 54.22 | $17.21 | 8342 |
| 2025-12-22 | 54.39 | $17.22 | 10825 |
| 2025-12-19 | 57.54 | $17.40 | 34000 |
| 2025-12-18 | 55.36 | $17.24 | 24414 |
| 2025-12-17 | 58.01 | $17.39 | 12600 |
| 2025-12-16 | 58.01 | $17.39 | 25524 |
| 2025-12-15 | 57.89 | $17.38 | 17200 |
| 2025-12-12 | 55.70 | $17.20 | 13932 |
| 2025-12-11 | 54.58 | $17.11 | 39438 |
| 2025-12-10 | 52.01 | $16.91 | 17540 |
| 2025-12-09 | 51.09 | $16.84 | 11826 |
| 2025-12-08 | 50.58 | $16.80 | 12041 |
| 2025-12-05 | 46.14 | $16.47 | 16344 |
| 2025-12-04 | 47.74 | $16.60 | 15400 |
| 2025-12-03 | 51.40 | $16.88 | 20410 |
| 2025-12-02 | 50.50 | $16.81 | 8806 |
| 2025-12-01 | 56.30 | $17.22 | 3609 |
| 2025-11-28 | 59.13 | $17.40 | 8100 |
| 2025-11-26 | 58.81 | $17.37 | 10513 |
| 2025-11-25 | 59.26 | $17.40 | 11400 |
| 2025-11-24 | 58.86 | $17.36 | 5840 |
| 2025-11-21 | 60.12 | $17.45 | 13131 |
| 2025-11-20 | 59.20 | $17.35 | 14100 |
| 2025-11-19 | 59.11 | $17.34 | 19900 |
| 2025-11-18 | 61.03 | $17.49 | 29400 |
| 2025-11-17 | 60.37 | $17.41 | 3800 |
| 2025-11-14 | 60.86 | $17.45 | 5030 |
| 2025-11-13 | 63.64 | $17.68 | 6600 |
| 2025-11-12 | 62.21 | $17.48 | 6725 |
| 2025-11-11 | 61.86 | $17.43 | 3900 |
| 2025-11-10 | 61.51 | $17.38 | 3036 |
| 2025-11-07 | 59.13 | $17.04 | 8232 |
| 2025-11-06 | 58.48 | $16.95 | 5220 |
| 2025-11-05 | 66.73 | $17.69 | 12820 |
| 2025-11-04 | 57.50 | $16.49 | 7031 |
| 2025-11-03 | 55.23 | $16.26 | 9350 |
| 2025-10-31 | 52.85 | $16.03 | 5100 |
| 2025-10-30 | 51.01 | $15.86 | 6000 |
| 2025-10-29 | 43.10 | $15.22 | 11900 |
| 2025-10-28 | 48.06 | $15.65 | 13300 |
| 2025-10-27 | 48.93 | $15.72 | 2500 |
| 2025-10-24 | 51.99 | $15.96 | 4729 |
| 2025-10-23 | 54.70 | $16.16 | 3100 |
| 2025-10-22 | 52.59 | $15.98 | 6900 |
| 2025-10-21 | 46.97 | $15.55 | 7020 |
| 2025-10-20 | 43.73 | $15.33 | 7200 |
| 2025-10-17 | 37.27 | $14.94 | 6600 |
| 2025-10-16 | 35.28 | $14.83 | 7100 |
| 2025-10-15 | 41.01 | $15.34 | 6923 |
| 2025-10-14 | 41.39 | $15.37 | 12303 |
| 2025-10-13 | 41.05 | $15.35 | 9400 |
| 2025-10-10 | 37.40 | $15.14 | 6700 |
| 2025-10-09 | 38.15 | $15.21 | 3719 |
| 2025-10-08 | 41.28 | $15.49 | 4417 |
| 2025-10-07 | 37.08 | $15.25 | 6700 |
| 2025-10-06 | 42.36 | $15.69 | 8600 |
| 2025-10-03 | 43.98 | $15.81 | 14716 |
| 2025-10-02 | 43.47 | $15.78 | 6200 |
| 2025-10-01 | 45.45 | $15.93 | 5500 |
| 2025-09-30 | 44.49 | $15.87 | 9418 |
| 2025-09-29 | 41.38 | $15.68 | 7922 |
| 2025-09-26 | 46.45 | $16.07 | 10012 |
| 2025-09-25 | 43.76 | $15.91 | 7600 |
| 2025-09-24 | 44.97 | $16.00 | 5137 |
| 2025-09-23 | 44.97 | $16.00 | 9039 |
| 2025-09-22 | 45.73 | $16.06 | 10843 |
| 2025-09-19 | 50.15 | $16.39 | 53731 |
| 2025-09-18 | 49.45 | $16.34 | 11600 |
| 2025-09-17 | 45.18 | $16.05 | 13410 |
| 2025-09-16 | 41.64 | $15.83 | 6700 |
| 2025-09-15 | 42.23 | $15.88 | 5149 |
| 2025-09-12 | 45.41 | $16.14 | 5000 |
| 2025-09-11 | 46.56 | $16.23 | 31435 |
| 2025-09-10 | 49.61 | $16.46 | 4115 |
| 2025-09-09 | 56.16 | $16.89 | 5008 |
| 2025-09-08 | 55.77 | $16.86 | 4200 |
| 2025-09-05 | 54.89 | $16.79 | 4943 |
| 2025-09-04 | 57.87 | $16.98 | 4548 |
| 2025-09-03 | 55.20 | $16.76 | 7700 |
| 2025-09-02 | 59.96 | $17.05 | 7500 |
| 2025-08-29 | 59.62 | $17.02 | 4949 |
| 2025-08-28 | 58.26 | $16.90 | 7000 |
| 2025-08-27 | 62.23 | $17.14 | 9800 |
| 2025-08-26 | 63.61 | $17.22 | 5300 |
| 2025-08-25 | 62.63 | $17.12 | 5100 |
| 2025-08-22 | 63.60 | $17.18 | 21614 |
| 2025-08-21 | 57.16 | $16.57 | 2538 |
| 2025-08-20 | 57.47 | $16.59 | 8400 |
| 2025-08-19 | 54.09 | $16.31 | 7647 |
| 2025-08-18 | 57.34 | $16.52 | 5600 |
| 2025-08-15 | 60.99 | $16.74 | 11000 |
| 2025-08-14 | 58.96 | $16.56 | 8400 |
| 2025-08-13 | 58.96 | $16.56 | 9500 |
| 2025-08-12 | 60.70 | $16.67 | 18318 |
| 2025-08-11 | 52.15 | $15.97 | 7608 |
| 2025-08-08 | 48.82 | $15.75 | 14805 |
| 2025-08-07 | 48.51 | $15.73 | 14105 |
| 2025-08-06 | 51.46 | $15.93 | 7624 |
| 2025-08-05 | 49.11 | $15.77 | 11700 |
| 2025-08-04 | 46.33 | $15.59 | 6717 |
| 2025-08-01 | 42.68 | $15.37 | 15900 |
| 2025-07-31 | 45.34 | $15.57 | 25542 |
| 2025-07-30 | 49.11 | $15.83 | 21749 |
| 2025-07-29 | 53.69 | $16.11 | 10100 |
| 2025-07-28 | 58.09 | $16.35 | 13828 |
| 2025-07-25 | 53.57 | $16.05 | 7222 |
| 2025-07-24 | 52.09 | $15.96 | 16919 |
| 2025-07-23 | 54.47 | $16.09 | 7600 |
| 2025-07-22 | 54.65 | $16.10 | 17148 |
| 2025-07-21 | 56.44 | $16.20 | 17600 |
| 2025-07-18 | 53.39 | $15.99 | 18237 |
| 2025-07-17 | 54.60 | $16.06 | 22810 |
| 2025-07-16 | 55.45 | $16.11 | 13149 |
| 2025-07-15 | 55.32 | $16.10 | 18500 |
| 2025-07-14 | 57.60 | $16.24 | 7200 |
| 2025-07-11 | 57.12 | $16.20 | 22100 |
| 2025-07-10 | 54.69 | $16.00 | 19700 |
| 2025-07-09 | 52.24 | $15.81 | 18925 |
| 2025-07-08 | 58.74 | $16.22 | 27132 |
| 2025-07-07 | 58.62 | $16.21 | 24600 |
| 2025-07-03 | 56.21 | $16.01 | 4600 |
| 2025-07-02 | 54.19 | $15.85 | 21114 |
| 2025-07-01 | 53.94 | $15.83 | 38100 |
| 2025-06-30 | 48.70 | $15.44 | 72522 |
| 2025-06-27 | 46.16 | $15.27 | 893600 |
| 2025-06-26 | 43.18 | $15.08 | 24200 |
| 2025-06-25 | 38.77 | $14.82 | 33400 |
| 2025-06-24 | 41.86 | $15.08 | 28240 |
| 2025-06-23 | 44.30 | $15.27 | 29800 |
| 2025-06-20 | 44.83 | $15.31 | 18447 |
| 2025-06-18 | 41.71 | $15.12 | 15217 |
| 2025-06-17 | 40.88 | $15.07 | 17800 |
| 2025-06-16 | 40.56 | $15.05 | 17800 |
| 2025-06-13 | 41.86 | $15.17 | 15000 |
| 2025-06-12 | 42.08 | $15.19 | 12500 |
| 2025-06-11 | 41.65 | $15.16 | 19800 |
| 2025-06-10 | 43.05 | $15.30 | 24700 |
| 2025-06-09 | 46.80 | $15.65 | 17639 |
| 2025-06-06 | 49.60 | $15.89 | 17634 |
| 2025-06-05 | 48.38 | $15.79 | 17213 |
| 2025-06-04 | 45.61 | $15.57 | 16400 |
| 2025-06-03 | 46.25 | $15.63 | 19500 |
| 2025-06-02 | 49.69 | $15.94 | 12900 |
| 2025-05-30 | 53.46 | $16.25 | 12200 |
| 2025-05-29 | 56.07 | $16.45 | 16517 |
| 2025-05-28 | 52.31 | $16.11 | 10941 |
| 2025-05-27 | 53.20 | $16.18 | 18222 |
| 2025-05-23 | 54.46 | $16.28 | 11023 |
| 2025-05-22 | 56.09 | $16.41 | 13910 |
| 2025-05-21 | 57.10 | $16.49 | 9400 |
| 2025-05-20 | 56.17 | $16.39 | 15545 |
| 2025-05-19 | 57.71 | $16.52 | 19520 |
| 2025-05-16 | 54.80 | $16.20 | 15100 |
| 2025-05-15 | 56.53 | $16.35 | 22100 |
| 2025-05-14 | 51.91 | $15.87 | 24235 |
| 2025-05-13 | 55.04 | $16.14 | 9106 |
| 2025-05-12 | 53.26 | $15.96 | 18307 |
| 2025-05-09 | 52.96 | $15.93 | 12735 |
| 2025-05-08 | 57.32 | $16.31 | 14107 |
| 2025-05-07 | 51.19 | $15.70 | 14824 |
| 2025-05-06 | 56.22 | $16.10 | 12612 |
| 2025-05-05 | 64.50 | $16.65 | 16102 |
| 2025-05-02 | 65.33 | $16.70 | 27021 |
| 2025-05-01 | 59.71 | $16.13 | 17204 |
| 2025-04-30 | 62.06 | $16.27 | 24110 |
| 2025-04-29 | 63.41 | $16.35 | 16835 |
| 2025-04-28 | 61.09 | $16.12 | 14400 |
| 2025-04-25 | 64.83 | $16.34 | 14408 |
| 2025-04-24 | 72.05 | $16.72 | 32500 |
| 2025-04-23 | 71.73 | $16.68 | 39640 |
| 2025-04-22 | 69.44 | $16.40 | 49783 |
| 2025-04-21 | 62.04 | $15.69 | 28321 |
| 2025-04-17 | 60.10 | $15.54 | 23300 |
| 2025-04-16 | 55.16 | $15.20 | 28612 |
| 2025-04-15 | 53.05 | $15.07 | 16500 |
| 2025-04-14 | 47.25 | $14.75 | 20200 |
| 2025-04-11 | 47.25 | $14.75 | 17400 |
| 2025-04-10 | 47.92 | $14.79 | 18308 |
| 2025-04-09 | 54.51 | $15.15 | 46833 |
| 2025-04-08 | 46.79 | $14.75 | 43500 |
| 2025-04-07 | 49.16 | $14.87 | 57600 |
| 2025-04-04 | 51.88 | $15.00 | 26700 |
| 2025-04-03 | 58.23 | $15.27 | 21300 |
| 2025-04-02 | 62.24 | $15.42 | 26800 |
| 2025-04-01 | 56.33 | $15.11 | 27600 |
| 2025-03-31 | 57.43 | $15.15 | 13300 |
| 2025-03-28 | 60.23 | $15.25 | 17702 |
| 2025-03-27 | 61.66 | $15.30 | 9647 |
| 2025-03-26 | 58.88 | $15.15 | 11700 |
| 2025-03-25 | 60.55 | $15.21 | 8707 |
| 2025-03-24 | 60.19 | $15.19 | 12100 |
| 2025-03-21 | 60.45 | $15.20 | 11943 |
| 2025-03-20 | 59.45 | $15.14 | 12301 |
| 2025-03-19 | 60.91 | $15.20 | 10300 |
| 2025-03-18 | 60.76 | $15.19 | 7100 |
| 2025-03-17 | 59.09 | $15.08 | 4835 |
| 2025-03-14 | 55.85 | $14.88 | 18808 |
| 2025-03-13 | 57.14 | $14.94 | 25408 |
| 2025-03-12 | 56.34 | $14.89 | 8800 |
| 2025-03-11 | 54.23 | $14.76 | 15211 |
| 2025-03-10 | 56.42 | $14.87 | 19400 |
| 2025-03-07 | 56.42 | $14.87 | 8200 |
| 2025-03-06 | 58.76 | $14.99 | 7432 |
| 2025-03-05 | 58.21 | $14.95 | 7129 |
| 2025-03-04 | 58.95 | $14.99 | 4335 |
| 2025-03-03 | 61.38 | $15.12 | 8320 |
| 2025-02-28 | 59.93 | $15.00 | 3824 |
| 2025-02-27 | 57.81 | $14.83 | 1835 |
| 2025-02-26 | 56.26 | $14.71 | 4300 |
| 2025-02-25 | 55.48 | $14.65 | 8144 |
| 2025-02-24 | 55.35 | $14.64 | 9511 |
| 2025-02-21 | 52.55 | $14.42 | 4100 |
| 2025-02-20 | 52.42 | $14.41 | 6000 |
| 2025-02-19 | 51.16 | $14.31 | 5819 |
| 2025-02-18 | 49.10 | $14.15 | 3700 |
| 2025-02-14 | 50.36 | $14.25 | 1303 |
| 2025-02-13 | 51.49 | $14.34 | 13315 |
| 2025-02-12 | 47.39 | $14.01 | 4600 |
| 2025-02-11 | 48.81 | $14.13 | 2915 |
| 2025-02-10 | 49.64 | $14.20 | 2842 |
| 2025-02-07 | 49.41 | $14.18 | 3567 |
| 2025-02-06 | 49.52 | $14.19 | 11400 |
| 2025-02-05 | 47.20 | $13.98 | 6537 |
| 2025-02-04 | 45.73 | $13.85 | 5217 |
| 2025-02-03 | 43.92 | $13.69 | 935 |
| 2025-01-31 | 41.35 | $13.47 | 2600 |
| 2025-01-30 | 42.96 | $13.66 | 1305 |
| 2025-01-29 | 43.21 | $13.69 | 44006 |
| 2025-01-28 | 36.99 | $13.16 | 32242 |
| 2025-01-27 | 36.61 | $13.13 | 8800 |
| 2025-01-24 | 44.77 | $14.10 | 12037 |
| 2025-01-23 | 44.53 | $14.08 | 5548 |
| 2025-01-22 | 46.77 | $14.31 | 3749 |
| 2025-01-21 | 51.36 | $14.74 | 3437 |
| 2025-01-17 | 48.57 | $14.49 | 2500 |
| 2025-01-16 | 46.95 | $14.35 | 1840 |
| 2025-01-15 | 47.36 | $14.39 | 10800 |
| 2025-01-14 | 27.71 | $13.06 | 9200 |
| 2025-01-13 | 31.39 | $13.50 | 6946 |
| 2025-01-10 | 32.41 | $13.61 | 5300 |
| 2025-01-08 | 32.60 | $13.63 | 5700 |
| 2025-01-07 | 40.83 | $14.38 | 7200 |
| 2025-01-06 | 44.85 | $14.66 | 1300 |
| 2025-01-03 | 48.76 | $14.90 | 7800 |
| 2025-01-02 | 50.32 | $14.99 | 900 |
| 2024-12-31 | 47.67 | $14.84 | 2114 |
| 2024-12-30 | 46.58 | $14.78 | 3310 |
| 2024-12-27 | 48.49 | $14.90 | 3800 |
| 2024-12-26 | 48.81 | $14.92 | 900 |
| 2024-12-24 | 51.70 | $15.10 | 400 |
| 2024-12-23 | 52.02 | $15.12 | 7437 |
| 2024-12-20 | 51.00 | $15.05 | 7600 |
| 2024-12-19 | 49.08 | $14.92 | 3426 |
| 2024-12-18 | 45.16 | $14.67 | 7529 |
| 2024-12-17 | 51.32 | $15.08 | 8224 |
| 2024-12-16 | 56.49 | $15.37 | 2800 |
| 2024-12-13 | 54.38 | $15.23 | 6343 |
| 2024-12-12 | 51.51 | $15.05 | 3300 |
| 2024-12-11 | 52.03 | $15.08 | 5745 |
| 2024-12-10 | 51.57 | $15.05 | 6329 |
| 2024-12-09 | 56.78 | $15.35 | 18132 |
| 2024-12-06 | 57.70 | $15.40 | 7700 |
| 2024-12-05 | 63.16 | $15.68 | 15202 |
| 2024-12-04 | 59.09 | $15.37 | 5300 |
| 2024-12-03 | 52.67 | $14.97 | 5400 |
| 2024-12-02 | 55.35 | $15.10 | 4644 |
| 2024-11-29 | 53.45 | $14.99 | 1520 |
| 2024-11-27 | 49.75 | $14.79 | 4500 |
| 2024-11-26 | 51.91 | $14.90 | 9000 |
| 2024-11-25 | 49.45 | $14.77 | 9935 |
| 2024-11-22 | 51.77 | $14.89 | 4722 |
| 2024-11-21 | 53.77 | $14.99 | 5800 |
| 2024-11-20 | 53.96 | $15.00 | 13200 |
| 2024-11-19 | 58.02 | $15.20 | 7806 |
| 2024-11-18 | 54.97 | $15.01 | 13946 |
| 2024-11-15 | 54.80 | $15.00 | 942 |
| 2024-11-14 | 54.00 | $14.95 | — |
| 2024-11-13 | 54.18 | $14.96 | 1218 |
| 2024-11-12 | 56.53 | $15.09 | 10021 |
| 2024-11-11 | 58.58 | $15.20 | 2244 |
| 2024-11-08 | 60.27 | $15.29 | 16700 |
| 2024-11-07 | 57.27 | $15.06 | 2300 |
| 2024-11-06 | 62.53 | $15.33 | 22830 |
| 2024-11-05 | 59.52 | $15.10 | 21300 |
| 2024-11-04 | 54.89 | $14.79 | 146 |
| 2024-11-01 | 61.59 | $15.10 | 3400 |
| 2024-10-31 | 60.10 | $15.00 | 1600 |
| 2024-10-30 | 56.39 | $14.77 | 401 |
| 2024-10-29 | 60.57 | $14.95 | 900 |
| 2024-10-28 | 61.53 | $14.99 | 26769 |
| 2024-10-25 | 61.53 | $14.99 | 6126 |
| 2024-10-24 | 61.40 | $14.98 | 5434 |
| 2024-10-23 | 61.82 | $15.00 | 5400 |
| 2024-10-22 | 61.69 | $14.99 | 14500 |
| 2024-10-21 | 58.73 | $14.76 | 3700 |
| 2024-10-18 | 65.42 | $15.08 | 5900 |
| 2024-10-17 | 65.06 | $15.05 | 700 |
| 2024-10-16 | 66.35 | $15.11 | 16831 |
| 2024-10-15 | 63.23 | $14.84 | 13446 |
| 2024-10-14 | 62.63 | $14.79 | 11200 |
| 2024-10-11 | 61.54 | $14.70 | 9701 |
| 2024-10-10 | 58.74 | $14.48 | 2520 |
| 2024-10-09 | 58.74 | $14.48 | 26300 |
| 2024-10-08 | 57.86 | $14.41 | 19429 |
| 2024-10-07 | 60.30 | $14.55 | 14905 |
| 2024-10-04 | 58.27 | $14.38 | 500 |
| 2024-10-03 | 58.27 | $14.38 | 3000 |
| 2024-10-02 | 58.05 | $14.36 | 2900 |
| 2024-10-01 | 57.16 | $14.28 | 444 |
| 2024-09-30 | 57.74 | $14.32 | 3100 |
| 2024-09-27 | 63.40 | $14.69 | 15200 |
| 2024-09-26 | 62.74 | $14.62 | 11900 |
| 2024-09-25 | 60.94 | $14.43 | 6800 |
| 2024-09-24 | 59.56 | $14.29 | 1000 |
| 2024-09-23 | 62.39 | $14.48 | 8600 |
| 2024-09-20 | 64.54 | $14.62 | 95400 |
| 2024-09-19 | 58.54 | $14.00 | 25843 |
| 2024-09-18 | 53.88 | $13.61 | 18315 |
| 2024-09-17 | 54.63 | $13.66 | 20234 |
| 2024-09-16 | 50.30 | $13.33 | 10900 |
| 2024-09-13 | 49.89 | $13.30 | 9200 |
| 2024-09-12 | 47.83 | $13.15 | 6800 |
| 2024-09-11 | 48.46 | $13.20 | 6000 |
| 2024-09-10 | 47.41 | $13.12 | 5700 |
| 2024-09-09 | 48.35 | $13.20 | 8911 |
| 2024-09-06 | 56.28 | $13.80 | 16725 |
| 2024-09-05 | 53.76 | $13.59 | 16900 |
| 2024-09-04 | 52.65 | $13.50 | 9600 |
| 2024-09-03 | 55.76 | $13.72 | 11400 |
| 2024-08-30 | 57.99 | $13.87 | 2700 |
| 2024-08-29 | 54.54 | $13.57 | 8700 |
| 2024-08-28 | 53.08 | $13.45 | 9642 |
| 2024-08-27 | 57.00 | $13.72 | 4700 |
| 2024-08-26 | 57.75 | $13.77 | 5400 |
| 2024-08-23 | 53.44 | $13.40 | 7000 |
| 2024-08-22 | 54.73 | $13.49 | 15100 |
| 2024-08-21 | 50.30 | $13.14 | 12300 |
| 2024-08-20 | 52.39 | $13.29 | 14610 |
| 2024-08-19 | 49.89 | $13.10 | 12500 |
| 2024-08-16 | 55.58 | $13.49 | 205 |
| 2024-08-15 | 50.03 | $13.09 | 2400 |
| 2024-08-14 | 45.84 | $12.83 | 1817 |
| 2024-08-13 | 50.82 | $13.15 | — |
| 2024-08-12 | 50.82 | $13.15 | 5800 |
| 2024-08-09 | 53.09 | $13.29 | 926 |
| 2024-08-08 | 53.42 | $13.31 | 800 |
| 2024-08-07 | 48.81 | $13.00 | 2034 |
| 2024-08-06 | 48.81 | $13.00 | — |
| 2024-08-05 | 48.81 | $13.00 | 11031 |
| 2024-08-02 | 58.59 | $13.61 | 320 |
| 2024-08-01 | 66.24 | $13.98 | 5300 |
| 2024-07-31 | 70.24 | $14.15 | 5500 |
| 2024-07-30 | 67.38 | $13.89 | 5501 |
| 2024-07-29 | 70.86 | $14.03 | 5700 |
| 2024-07-26 | 72.13 | $14.08 | 4702 |
| 2024-07-25 | 69.54 | $13.83 | 7133 |
| 2024-07-24 | 68.08 | $13.70 | 7741 |
| 2024-07-23 | 66.68 | $13.58 | 21500 |
| 2024-07-22 | 61.59 | $13.20 | 8491 |
| 2024-07-19 | 56.82 | $12.91 | 2845 |
| 2024-07-18 | 56.64 | $12.90 | 5447 |
| 2024-07-17 | 62.73 | $13.15 | 3343 |
| 2024-07-16 | 60.98 | $13.04 | 31423 |
| 2024-07-15 | 57.71 | $12.85 | 12720 |
| 2024-07-12 | 57.35 | $12.83 | 13821 |
| 2024-07-11 | 53.02 | $12.60 | 8244 |
| 2024-07-10 | 50.96 | $12.50 | 1787 |
| 2024-07-08 | 53.64 | $12.62 | 1120 |
| 2024-07-05 | 53.25 | $12.60 | 3454 |
| 2024-07-03 | 50.90 | $12.48 | 1971 |
| 2024-07-02 | 52.36 | $12.55 | 2575 |
| 2024-07-01 | 53.40 | $12.60 | 1789 |
| 2024-06-28 | 51.19 | $12.48 | 3163 |
| 2024-06-27 | 53.18 | $12.58 | 1812 |
| 2024-06-26 | 51.75 | $12.50 | 3437 |
| 2024-06-25 | 51.75 | $12.50 | 3171 |
| 2024-06-24 | 53.22 | $12.58 | 4564 |
| 2024-06-21 | 49.48 | $12.36 | 7345 |
| 2024-06-20 | 53.55 | $12.58 | 1917 |
| 2024-06-18 | 50.19 | $12.39 | 2446 |
| 2024-06-17 | 54.95 | $12.63 | 1161 |
| 2024-06-14 | 51.29 | $12.43 | 1079 |
| 2024-06-13 | 55.58 | $12.63 | 3308 |
| 2024-06-12 | 53.17 | $12.50 | 4990 |
| 2024-06-11 | 50.19 | $12.35 | 3568 |
| 2024-06-10 | 48.54 | $12.27 | 1532 |
| 2024-06-07 | 50.53 | $12.37 | 884 |
| 2024-06-06 | 50.14 | $12.35 | 4002 |
| 2024-06-05 | 49.96 | $12.34 | 760 |
| 2024-06-04 | 50.13 | $12.35 | 2221 |
| 2024-06-03 | 50.13 | $12.35 | 7177 |
| 2024-05-31 | 43.78 | $12.00 | 4278 |
| 2024-05-30 | 44.71 | $12.06 | 13650 |
| 2024-05-29 | 47.75 | $12.25 | 9054 |
| 2024-05-28 | 45.53 | $12.13 | 11173 |
| 2024-05-24 | 46.79 | $12.21 | 1347 |
| 2024-05-23 | 49.91 | $12.40 | 9984 |
| 2024-05-22 | 53.48 | $12.60 | 4508 |
| 2024-05-20 | 52.67 | $12.55 | 1391 |
| 2024-05-17 | 52.20 | $12.52 | 1331 |
| 2024-05-16 | 53.38 | $12.59 | 5119 |
| 2024-05-15 | 53.09 | $12.57 | 5586 |
| 2024-05-14 | 47.75 | $12.22 | 6056 |
| 2024-05-13 | 48.50 | $12.27 | 18178 |
| 2024-05-10 | 42.50 | $11.92 | 10000 |
| 2024-05-09 | 42.77 | $11.94 | 2086 |
| 2024-05-08 | 35.55 | $11.57 | 416 |
| 2024-05-07 | 39.52 | $11.88 | 6460 |
| 2024-05-06 | 32.61 | $11.58 | 7882 |
| 2024-05-03 | 29.28 | $11.45 | 3473 |
| 2024-05-02 | 31.08 | $11.61 | 4499 |
| 2024-05-01 | 29.01 | $11.53 | 17570 |
| 2024-04-30 | 29.75 | $11.60 | 18959 |
| 2024-04-29 | 40.01 | $12.34 | 2010 |
| 2024-04-25 | 38.10 | $12.27 | 1954 |
| 2024-04-24 | 41.52 | $12.46 | 903 |
| 2024-04-23 | 42.28 | $12.50 | 2378 |
| 2024-04-22 | 34.28 | $12.22 | 3325 |
| 2024-04-19 | 41.98 | $12.61 | 7076 |
| 2024-04-18 | 42.92 | $12.65 | 1480 |
| 2024-04-17 | 48.02 | $12.85 | 22483 |
| 2024-04-15 | 48.29 | $12.86 | 1750 |
| 2024-04-12 | 51.05 | $12.96 | 512 |
| 2024-04-11 | 48.54 | $12.87 | 1248 |
| 2024-04-10 | 49.61 | $12.91 | 570 |
| 2024-04-08 | 50.41 | $12.94 | 1154 |
| 2024-04-04 | 50.41 | $12.94 | 578 |
| 2024-04-03 | 46.54 | $12.79 | 714 |
| 2024-04-02 | 48.21 | $12.86 | 1735 |
| 2024-04-01 | 50.41 | $12.95 | 6835 |
| 2024-03-28 | 51.15 | $12.98 | 2776 |
| 2024-03-27 | 50.46 | $12.95 | 2012 |
| 2024-03-26 | 48.14 | $12.85 | 2485 |
| 2024-03-25 | 46.95 | $12.80 | 619 |
| 2024-03-22 | 51.40 | $13.00 | 1413 |
| 2024-03-21 | 50.51 | $12.96 | 17187 |
| 2024-03-20 | 54.04 | $13.11 | 3386 |
| 2024-03-19 | 53.22 | $13.07 | 30739 |
| 2024-03-18 | 51.98 | $13.01 | 13818 |
| 2024-03-15 | 54.96 | $13.14 | 27506 |
| 2024-03-14 | 46.96 | $12.78 | 2877 |
| 2024-03-13 | 47.40 | $12.80 | 1872 |
| 2024-03-12 | 48.05 | $12.83 | 1764 |
| 2024-03-11 | 50.23 | $12.93 | 1650 |
| 2024-03-08 | 51.79 | $13.00 | 5526 |
| 2024-03-07 | 48.30 | $12.84 | 1548 |
| 2024-03-06 | 52.10 | $13.01 | 4553 |
| 2024-03-05 | 52.57 | $13.03 | 1936 |
| 2024-03-04 | 53.01 | $13.05 | 3025 |
| 2024-03-01 | 49.98 | $12.90 | 2399 |
| 2024-02-29 | 50.60 | $12.93 | 14394 |
| 2024-02-28 | 50.01 | $12.90 | 3503 |
| 2024-02-27 | 48.05 | $12.80 | 5451 |
| 2024-02-26 | 48.05 | $12.80 | 833 |
| 2024-02-23 | 52.52 | $13.04 | 10845 |
| 2024-02-22 | 49.94 | $12.90 | 1819 |
| 2024-02-21 | 52.65 | $13.04 | 8268 |
| 2024-02-20 | 52.85 | $13.05 | 20147 |
| 2024-02-16 | 55.18 | $13.17 | 1025 |
| 2024-02-15 | 54.54 | $13.13 | 4093 |
| 2024-02-14 | 51.62 | $12.95 | 4972 |
| 2024-02-13 | 49.91 | $12.85 | 1967 |
| 2024-02-12 | 47.08 | $12.69 | 3488 |
| 2024-02-09 | 50.11 | $12.87 | 5027 |
| 2024-02-08 | 43.82 | $12.54 | 8981 |
| 2024-02-07 | 45.64 | $12.65 | 2193 |
| 2024-02-06 | 48.80 | $12.83 | 3867 |
| 2024-02-05 | 55.71 | $13.17 | 3662 |
| 2024-02-02 | 67.77 | $13.62 | 2163 |
| 2024-02-01 | 67.77 | $13.62 | 1741 |
| 2024-01-31 | 64.54 | $13.41 | 1061 |
| 2024-01-30 | 67.61 | $13.51 | 5037 |
| 2024-01-29 | 67.61 | $13.51 | 7701 |
| 2024-01-26 | 67.61 | $13.51 | 4269 |
| 2024-01-25 | 67.48 | $13.50 | 5129 |
| 2024-01-24 | 67.48 | $13.50 | 8941 |
| 2024-01-23 | 63.57 | $13.21 | 15028 |
| 2024-01-22 | 62.69 | $13.15 | 11843 |
| 2024-01-19 | 60.26 | $12.99 | 3695 |
| 2024-01-18 | 60.26 | $12.99 | 3319 |
| 2024-01-17 | 57.44 | $12.81 | 5523 |
| 2024-01-16 | 66.67 | $13.18 | 2399 |
| 2024-01-12 | 67.79 | $13.22 | 690 |
| 2024-01-11 | 67.14 | $13.17 | 10274 |
| 2024-01-10 | 68.73 | $13.23 | 8331 |
| 2024-01-09 | 68.49 | $13.21 | 7926 |
| 2024-01-08 | 66.31 | $13.03 | 4302 |
| 2024-01-05 | 61.37 | $12.68 | 7988 |
| 2024-01-04 | 66.68 | $12.88 | 5901 |
| 2024-01-03 | 64.02 | $12.70 | 5360 |
| 2024-01-02 | 62.60 | $12.61 | 18469 |
| 2023-12-29 | 61.80 | $12.56 | 15192 |
| 2023-12-28 | 63.08 | $12.61 | 1740 |
| 2023-12-27 | 60.93 | $12.47 | 5998 |
| 2023-12-26 | 61.42 | $12.49 | 1398 |
| 2023-12-22 | 60.68 | $12.44 | 2859 |
| 2023-12-21 | 64.19 | $12.59 | 3817 |
| 2023-12-20 | 64.43 | $12.60 | 9136 |
| 2023-12-19 | 64.43 | $12.60 | 72179 |
| 2023-12-18 | 63.46 | $12.52 | 13510 |
| 2023-12-15 | 65.15 | $12.60 | 20028 |
| 2023-12-14 | 66.19 | $12.65 | 8501 |
| 2023-12-13 | 63.03 | $12.37 | 12409 |
| 2023-12-12 | 60.93 | $12.20 | 4335 |
| 2023-12-11 | 68.57 | $12.55 | 2406 |
| 2023-12-08 | 68.35 | $12.53 | 8896 |
| 2023-12-07 | 66.84 | $12.39 | 4196 |
| 2023-12-06 | 63.79 | $12.13 | 8047 |
| 2023-12-05 | 66.94 | $12.27 | 3505 |
| 2023-12-04 | 65.44 | $12.14 | 2563 |
| 2023-12-01 | 66.77 | $12.20 | 4822 |
| 2023-11-30 | 65.78 | $12.11 | 1151 |
| 2023-11-29 | 64.66 | $12.01 | 12204 |
| 2023-11-28 | 62.81 | $11.85 | 2209 |
| 2023-11-27 | 58.44 | $11.51 | 8102 |
| 2023-11-24 | 61.69 | $11.67 | 5389 |
| 2023-11-22 | 61.04 | $11.62 | 3427 |
| 2023-11-21 | 58.39 | $11.42 | 5275 |
| 2023-11-20 | 63.08 | $11.65 | 4264 |
| 2023-11-17 | 62.33 | $11.59 | 5543 |
| 2023-11-16 | 59.18 | $11.35 | 1831 |
| 2023-11-15 | 62.27 | $11.50 | 5291 |
| 2023-11-14 | 58.11 | $11.20 | 13055 |
| 2023-11-13 | 53.22 | $10.90 | 4146 |
| 2023-11-10 | 50.47 | $10.75 | 3637 |
| 2023-11-09 | 54.34 | $10.94 | 8445 |
| 2023-11-08 | 48.19 | $10.63 | 5733 |
| 2023-11-07 | 47.55 | $10.60 | 28430 |
| 2023-11-06 | 49.50 | $10.70 | 24342 |
| 2023-11-03 | 50.49 | $10.75 | 24446 |
| 2023-11-02 | 46.87 | $10.57 | 13317 |
| 2023-11-01 | 40.69 | $10.30 | 12883 |
| 2023-10-31 | 35.98 | $10.12 | 49259 |
| 2023-10-30 | 32.59 | $10.00 | 855 |
| 2023-10-27 | 33.28 | $10.05 | 2046 |
| 2023-10-26 | 34.12 | $10.11 | 12594 |
| 2023-10-25 | 33.33 | $10.08 | 21675 |
| 2023-10-24 | 33.33 | $10.08 | 3366 |
| 2023-10-23 | 31.34 | $10.00 | 10593 |
| 2023-10-20 | 33.02 | $10.14 | 12520 |
| 2023-10-19 | 29.68 | $10.01 | 20459 |
| 2023-10-18 | 30.66 | $10.10 | 12862 |
| 2023-10-17 | 28.16 | $10.00 | 34190 |
| 2023-10-16 | 29.37 | $10.12 | 14553 |
| 2023-10-13 | 27.65 | $10.05 | 15648 |
| 2023-10-12 | 28.21 | $10.11 | 22510 |
| 2023-10-11 | 34.62 | $10.69 | 1923 |
| 2023-10-10 | 35.68 | $10.77 | 4843 |
| 2023-10-09 | 31.45 | $10.60 | 915 |
| 2023-10-06 | 32.65 | $10.70 | 6215 |
| 2023-10-05 | 27.65 | $10.51 | 10884 |
| 2023-10-04 | 29.74 | $10.70 | 18260 |
| 2023-10-03 | 26.74 | $10.59 | 11242 |
| 2023-10-02 | 30.24 | $10.90 | 6441 |
| 2023-09-29 | 31.22 | $10.98 | 15042 |
| 2023-09-28 | 31.25 | $10.98 | 5137 |
| 2023-09-27 | 33.39 | $11.15 | 13742 |
| 2023-09-26 | 36.45 | $11.37 | 21248 |
| 2023-09-25 | 38.92 | $11.53 | 5243 |
| 2023-09-22 | 39.56 | $11.57 | 4269 |
| 2023-09-21 | 39.87 | $11.59 | 9084 |
| 2023-09-20 | 44.13 | $11.85 | 4464 |
| 2023-09-19 | 47.27 | $12.02 | 180 |
| 2023-09-18 | 47.65 | $12.04 | 175 |
| 2023-09-15 | 48.58 | $12.09 | 6508 |
| 2023-09-14 | 45.99 | $11.96 | 4110 |
| 2023-09-13 | 37.74 | $11.60 | 7653 |
| 2023-09-12 | 37.23 | $11.58 | 12613 |
| 2023-09-11 | 38.11 | $11.64 | 5075 |
| 2023-09-08 | 40.55 | $11.80 | 3765 |
| 2023-09-07 | 38.45 | $11.71 | 5427 |
| 2023-09-06 | 37.04 | $11.65 | 22588 |
| 2023-09-05 | 40.73 | $11.90 | 8305 |
| 2023-09-01 | 42.33 | $12.00 | 5770 |
| 2023-08-31 | 46.90 | $12.26 | 6524 |
| 2023-08-30 | 46.90 | $12.26 | 6343 |
| 2023-08-29 | 50.69 | $12.46 | 2478 |
| 2023-08-28 | 49.52 | $12.40 | 23758 |
| 2023-08-25 | 47.36 | $12.29 | 6280 |
| 2023-08-24 | 44.92 | $12.17 | 2489 |
| 2023-08-23 | 41.24 | $12.00 | 5046 |
| 2023-08-22 | 40.80 | $11.98 | 2658 |
| 2023-08-21 | 37.69 | $11.84 | 18117 |
| 2023-08-18 | 37.69 | $11.84 | 6943 |
| 2023-08-17 | 36.39 | $11.78 | 16202 |
| 2023-08-16 | 41.43 | $12.15 | 72005 |
| 2023-08-15 | 38.36 | $12.01 | 20355 |
| 2023-08-14 | 42.94 | $12.31 | 27676 |
| 2023-08-11 | 44.63 | $12.41 | 12164 |
| 2023-08-10 | 45.96 | $12.49 | 9127 |
| 2023-08-09 | 43.10 | $12.35 | 1867 |
| 2023-08-08 | 39.10 | $12.17 | 25825 |
| 2023-08-07 | 41.90 | $12.35 | 14632 |
| 2023-08-04 | 43.38 | $12.44 | 61965 |
| 2023-08-03 | 49.65 | $12.78 | 15842 |
| 2023-08-02 | 47.75 | $12.69 | 4220 |
| 2023-08-01 | 48.33 | $12.72 | 3246 |
| 2023-07-31 | 49.08 | $12.76 | 15196 |
| 2023-07-28 | 50.96 | $12.86 | 87445 |
| 2023-07-27 | 44.94 | $12.56 | 46310 |
| 2023-07-26 | 51.10 | $12.87 | 30210 |
| 2023-07-25 | 46.62 | $12.67 | 15304 |
| 2023-07-24 | 50.35 | $12.84 | 3789 |
| 2023-07-21 | 53.46 | $12.97 | 7578 |
| 2023-07-20 | 53.24 | $12.96 | 15775 |
| 2023-07-19 | 55.89 | $13.07 | 28767 |
| 2023-07-18 | 54.52 | $13.00 | 16456 |
| 2023-07-17 | 54.52 | $13.00 | 15652 |
| 2023-07-14 | 51.21 | $12.83 | 11245 |
| 2023-07-13 | 52.71 | $12.90 | 8886 |
| 2023-07-12 | 51.73 | $12.85 | 28262 |
| 2023-07-11 | 53.21 | $12.92 | 16232 |
| 2023-07-10 | 54.01 | $12.96 | 18903 |
| 2023-07-07 | 56.69 | $13.09 | 3516 |
| 2023-07-06 | 56.69 | $13.09 | 747 |
| 2023-07-05 | 56.08 | $13.05 | 6412 |
| 2023-07-03 | 61.60 | $13.32 | 1626 |
| 2023-06-30 | 58.12 | $13.08 | 1777 |
| 2023-06-29 | 58.12 | $13.08 | 2104 |
| 2023-06-28 | 55.55 | $12.91 | 1322 |
| 2023-06-27 | 55.24 | $12.89 | 1421 |
| 2023-06-26 | 54.94 | $12.87 | 12702 |
| 2023-06-23 | 57.28 | $13.00 | 1397 |
| 2023-06-22 | 56.61 | $12.95 | 2386 |
| 2023-06-21 | 58.18 | $13.04 | 8639 |
| 2023-06-20 | 58.35 | $13.05 | 8469 |
| 2023-06-16 | 59.18 | $13.10 | 16672 |
| 2023-06-15 | 59.18 | $13.10 | 10314 |
| 2023-06-14 | 60.58 | $13.19 | 17551 |
| 2023-06-13 | 59.36 | $13.07 | 20172 |
| 2023-06-12 | 62.01 | $13.25 | 3655 |
| 2023-06-09 | 62.23 | $13.26 | 6016 |
| 2023-06-08 | 64.77 | $13.43 | 1358 |
| 2023-06-07 | 63.87 | $13.32 | 1784 |
| 2023-06-06 | 62.27 | $13.13 | 4153 |
| 2023-06-05 | 58.17 | $12.69 | 26756 |
| 2023-06-02 | 61.23 | $12.90 | 28644 |
| 2023-06-01 | 57.26 | $12.50 | 24010 |
| 2023-05-31 | 52.27 | $12.07 | 14768 |
| 2023-05-30 | 51.77 | $12.03 | 16657 |
| 2023-05-26 | 50.80 | $11.95 | 24944 |
| 2023-05-25 | 42.04 | $11.32 | 7070 |
| 2023-05-24 | 42.96 | $11.40 | 26672 |
| 2023-05-23 | 38.98 | $11.15 | 38979 |
| 2023-05-22 | 36.28 | $10.99 | 16447 |
| 2023-05-19 | 34.39 | $10.88 | 88321 |
| 2023-05-18 | 35.11 | $10.96 | 69912 |
| 2023-05-17 | 35.46 | $11.00 | 37300 |
| 2023-05-16 | 32.72 | $10.83 | 16805 |
| 2023-05-15 | 34.06 | $11.00 | 24275 |
| 2023-05-12 | 30.39 | $10.77 | 17802 |
| 2023-05-11 | 28.52 | $10.66 | 10170 |
| 2023-05-10 | 31.25 | $11.04 | 16630 |
| 2023-05-09 | 30.59 | $11.00 | 3384 |
| 2023-05-08 | 32.44 | $11.25 | 25893 |
| 2023-05-05 | 31.50 | $11.19 | 29394 |
| 2023-05-04 | 18.24 | $10.46 | 16184 |
| 2023-05-03 | 19.15 | $10.65 | 10245 |
| 2023-05-02 | 18.33 | $10.61 | 59812 |
| 2023-05-01 | 19.56 | $10.87 | 21922 |
| 2023-04-28 | 26.22 | $11.91 | 14643 |
| 2023-04-27 | 26.75 | $11.97 | 14600 |
| 2023-04-26 | 26.68 | $11.97 | 1060 |
| 2023-04-25 | 27.72 | $12.10 | 5386 |
| 2023-04-24 | 29.03 | $12.26 | 3090 |
| 2023-04-21 | 27.81 | $12.20 | 10539 |
| 2023-04-20 | 28.35 | $12.27 | 11002 |
| 2023-04-19 | 30.10 | $12.49 | 29460 |
| 2023-04-18 | 30.34 | $12.52 | 12724 |
| 2023-04-17 | 32.58 | $12.79 | 9319 |
| 2023-04-14 | 33.63 | $12.91 | 2088 |
| 2023-04-13 | 33.46 | $12.90 | 17683 |
| 2023-04-12 | 31.97 | $12.81 | 10094 |
| 2023-04-11 | 33.31 | $12.98 | 9357 |
| 2023-04-10 | 33.62 | $13.02 | 28447 |
| 2023-04-06 | 34.55 | $13.14 | 65458 |
| 2023-04-05 | 34.12 | $13.11 | 52215 |
| 2023-04-04 | 38.54 | $13.66 | 9477 |
| 2023-04-03 | 41.52 | $13.98 | 10963 |
| 2023-03-31 | 40.15 | $13.88 | 20685 |
| 2023-03-30 | 39.20 | $13.81 | 10029 |
| 2023-03-29 | 39.80 | $13.88 | 19297 |
| 2023-03-28 | 41.25 | $14.05 | 18440 |
| 2023-03-27 | 41.42 | $14.07 | 6503 |
| 2023-03-24 | 40.14 | $13.96 | 6151 |
| 2023-03-23 | 37.17 | $13.71 | 10876 |
| 2023-03-22 | 38.62 | $13.91 | 10575 |
| 2023-03-21 | 40.27 | $14.13 | 10503 |
| 2023-03-20 | 33.39 | $13.57 | 21599 |
| 2023-03-17 | 29.10 | $13.26 | 20804 |
| 2023-03-16 | 34.72 | $14.08 | 5045 |
| 2023-03-15 | 32.77 | $13.95 | 34352 |
| 2023-03-14 | 37.35 | $14.51 | 17789 |
| 2023-03-13 | 24.86 | $13.81 | 36339 |
| 2023-03-10 | 32.29 | $14.66 | 14319 |
| 2023-03-09 | 35.75 | $14.95 | 21599 |
| 2023-03-08 | 41.76 | $15.36 | 11141 |
| 2023-03-07 | 42.58 | $15.41 | 1285 |
| 2023-03-06 | 44.43 | $15.52 | 4167 |
| 2023-03-03 | 45.59 | $15.59 | 2070 |
| 2023-03-02 | 47.71 | $15.71 | 5809 |
| 2023-03-01 | 47.71 | $15.71 | 9209 |
| 2023-02-28 | 49.24 | $15.80 | 11338 |
| 2023-02-27 | 48.89 | $15.78 | 7072 |
| 2023-02-24 | 44.01 | $15.51 | 4986 |
| 2023-02-23 | 48.76 | $15.80 | 4182 |
| 2023-02-22 | 44.86 | $15.60 | 24529 |
| 2023-02-21 | 45.35 | $15.63 | 4613 |
| 2023-02-17 | 42.98 | $15.51 | 3744 |
| 2023-02-16 | 42.38 | $15.48 | 3246 |
| 2023-02-15 | 46.03 | $15.72 | 2486 |
| 2023-02-14 | 40.56 | $15.45 | 29162 |
| 2023-02-13 | 47.91 | $15.88 | 1442 |
| 2023-02-10 | 49.29 | $15.95 | 4959 |
| 2023-02-09 | 49.29 | $15.95 | 5500 |
| 2023-02-08 | 48.62 | $15.92 | 6900 |
| 2023-02-07 | 47.97 | $15.88 | 2325 |
| 2023-02-06 | 48.31 | $15.90 | 1385 |
| 2023-02-03 | 44.46 | $15.69 | 2500 |
| 2023-02-02 | 44.92 | $15.72 | 4011 |
| 2023-02-01 | 45.80 | $15.78 | 9400 |
| 2023-01-31 | 45.29 | $15.75 | 1181 |
| 2023-01-30 | 45.70 | $15.78 | 8689 |
| 2023-01-27 | 43.26 | $15.63 | 3688 |
| 2023-01-26 | 46.01 | $15.84 | 2822 |
| 2023-01-25 | 43.40 | $15.68 | 10879 |
| 2023-01-24 | 47.05 | $15.95 | 7560 |
| 2023-01-23 | 51.13 | $16.22 | 5647 |
| 2023-01-20 | 50.06 | $16.15 | 15011 |
| 2023-01-19 | 51.91 | $16.27 | 16583 |
| 2023-01-18 | 50.16 | $16.15 | 22161 |
| 2023-01-17 | 51.80 | $16.26 | 3414 |
| 2023-01-13 | 48.92 | $16.06 | 1600 |
| 2023-01-12 | 48.33 | $16.02 | 995 |
| 2023-01-11 | 49.97 | $16.14 | 4000 |
| 2023-01-10 | 50.24 | $16.16 | 31200 |
| 2023-01-09 | 46.40 | $15.88 | 33000 |
| 2023-01-06 | 52.44 | $16.32 | 12100 |
| 2023-01-05 | 43.75 | $15.77 | 27701 |
| 2023-01-04 | 47.01 | $15.99 | 7000 |
| 2023-01-03 | 50.42 | $16.20 | 9400 |
| 2022-12-30 | 47.85 | $16.05 | 9300 |
| 2022-12-29 | 50.68 | $16.22 | 16400 |
| 2022-12-28 | 45.46 | $15.93 | 8700 |
| 2022-12-27 | 50.15 | $16.20 | 4415 |
| 2022-12-23 | 47.48 | $16.06 | 2641 |
| 2022-12-22 | 55.10 | $16.44 | 2922 |
| 2022-12-21 | 53.80 | $16.37 | 9092 |
| 2022-12-20 | 57.89 | $16.55 | 8850 |
| 2022-12-19 | 56.31 | $16.46 | 8176 |
| 2022-12-16 | 58.87 | $16.57 | 9992 |
| 2022-12-15 | 51.89 | $16.20 | 18308 |
| 2022-12-14 | 50.15 | $16.12 | 3900 |
| 2022-12-13 | 51.02 | $16.16 | 12800 |
| 2022-12-12 | 48.68 | $16.05 | 800 |
| 2022-12-09 | 54.04 | $16.29 | 1848 |
| 2022-12-08 | 56.49 | $16.39 | 6712 |
| 2022-12-07 | 53.48 | $16.24 | 3300 |
| 2022-12-06 | 62.86 | $16.58 | 4800 |
| 2022-12-05 | 62.30 | $16.55 | 2168 |
| 2022-12-02 | 68.81 | $16.75 | 10220 |
| 2022-12-01 | 68.49 | $16.73 | 24267 |
| 2022-11-30 | 67.73 | $16.68 | 6306 |
| 2022-11-29 | 67.58 | $16.67 | 2400 |
| 2022-11-28 | 70.05 | $16.75 | 7582 |
| 2022-11-25 | 68.40 | $16.63 | 333 |
| 2022-11-23 | 69.01 | $16.65 | 5700 |
| 2022-11-22 | 69.29 | $16.66 | 6200 |
| 2022-11-21 | 69.57 | $16.67 | 9368 |
| 2022-11-18 | 71.76 | $16.75 | 14700 |
| 2022-11-17 | 71.22 | $16.70 | 20555 |
| 2022-11-16 | 68.74 | $16.48 | 12100 |
| 2022-11-15 | 76.42 | $16.75 | 23715 |
| 2022-11-14 | 75.95 | $16.70 | 25888 |
| 2022-11-11 | 67.20 | $16.00 | 40603 |
| 2022-11-10 | 62.58 | $15.75 | 3400 |
| 2022-11-09 | 61.66 | $15.71 | 5967 |
| 2022-11-08 | 64.51 | $15.79 | 28260 |
| 2022-11-07 | 67.30 | $15.87 | 2300 |
| 2022-11-04 | 68.35 | $15.90 | 2287 |
| 2022-11-03 | 68.35 | $15.90 | 12000 |
| 2022-11-02 | 67.59 | $15.85 | 6900 |
| 2022-11-01 | 69.17 | $15.90 | 5200 |
| 2022-10-31 | 68.33 | $15.84 | 6013 |
| 2022-10-28 | 67.62 | $15.79 | 10600 |
| 2022-10-27 | 64.64 | $15.59 | 7800 |
| 2022-10-26 | 64.64 | $15.59 | 3705 |
| 2022-10-25 | 67.15 | $15.68 | 6045 |
| 2022-10-24 | 70.33 | $15.79 | 4496 |
| 2022-10-21 | 62.91 | $15.30 | 8444 |
| 2022-10-20 | 71.98 | $15.56 | 9584 |
| 2022-10-19 | 73.13 | $15.59 | 36703 |
| 2022-10-18 | 80.94 | $15.78 | 5979 |
| 2022-10-17 | 82.26 | $15.81 | 12098 |
| 2022-10-14 | 82.07 | $15.79 | 10770 |
| 2022-10-13 | 80.21 | $15.60 | 20649 |
| 2022-10-12 | 72.11 | $15.04 | 13201 |
| 2022-10-11 | 71.31 | $15.00 | 17926 |
| 2022-10-10 | 70.91 | $14.98 | 10023 |
| 2022-10-07 | 69.31 | $14.90 | 12065 |
| 2022-10-06 | 63.29 | $14.65 | 15035 |
| 2022-10-05 | 61.87 | $14.60 | 39131 |
| 2022-10-04 | 58.51 | $14.49 | 15401 |
| 2022-10-03 | 57.21 | $14.45 | 15076 |
| 2022-09-30 | 55.21 | $14.39 | 28863 |
| 2022-09-29 | 53.85 | $14.35 | 16900 |
| 2022-09-28 | 52.11 | $14.30 | 37055 |
| 2022-09-27 | 48.42 | $14.20 | 47587 |
| 2022-09-26 | 54.39 | $14.35 | 16970 |
| 2022-09-23 | 60.00 | $14.47 | 27462 |
| 2022-09-22 | 60.00 | $14.47 | 14031 |
| 2022-09-21 | 54.73 | $14.32 | 36332 |
| 2022-09-20 | 72.22 | $14.61 | 96566 |
| 2022-09-19 | 69.68 | $14.53 | 142405 |
| 2022-09-16 | 69.35 | $14.52 | 510432 |
| 2022-09-15 | 64.97 | $14.40 | 124912 |
| 2022-09-14 | 64.15 | $14.38 | 202191 |
| 2022-09-13 | 56.50 | $14.22 | 66608 |
| 2022-09-12 | 55.37 | $14.20 | 28533 |
| 2022-09-09 | 55.37 | $14.20 | 23056 |
| 2022-09-08 | 55.37 | $14.20 | 19038 |
| 2022-09-07 | 57.95 | $14.24 | 61127 |
| 2022-09-06 | 55.48 | $14.19 | 115298 |
| 2022-09-02 | 52.29 | $14.13 | 35565 |
| 2022-09-01 | 53.50 | $14.15 | 49467 |
| 2022-08-31 | 47.07 | $14.04 | 42984 |
| 2022-08-30 | 45.10 | $14.01 | 27533 |
| 2022-08-29 | 47.33 | $14.05 | 19488 |
| 2022-08-26 | 47.90 | $14.06 | 36837 |
| 2022-08-25 | 54.68 | $14.17 | 19458 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-38.38
2026-07-17
Close Price
$20.05
Vol: 11900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.19
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -38.38 | $20.05 | 11900 |
| 2026-07-16 | -1.26 | $20.48 | 4000 |
| 2026-07-15 | -14.47 | $20.27 | 3900 |
| 2026-07-14 | -24.53 | $20.11 | 2800 |
| 2026-07-13 | -21.68 | $20.01 | 6495 |
| 2026-07-10 | -15.49 | $20.15 | 5600 |
| 2026-07-09 | -11.95 | $20.23 | 4105 |
| 2026-07-08 | -28.76 | $19.85 | 6810 |
| 2026-07-07 | -22.08 | $19.97 | 7745 |
| 2026-07-06 | -15.00 | $20.14 | 6440 |
| 2026-07-02 | -12.10 | $20.20 | 8000 |
| 2026-07-01 | -8.40 | $20.28 | 11800 |
| 2026-06-30 | -16.03 | $20.08 | 10429 |
| 2026-06-29 | -16.79 | $20.06 | 12000 |
| 2026-06-26 | -34.73 | $19.59 | 108447 |
| 2026-06-25 | -46.18 | $19.29 | 36300 |
| 2026-06-24 | -25.19 | $19.84 | 17638 |
| 2026-06-23 | -14.12 | $20.13 | 12700 |
| 2026-06-22 | -18.70 | $20.01 | 18000 |
| 2026-06-18 | -7.25 | $20.31 | 46835 |
| 2026-06-17 | -33.52 | $19.09 | 10800 |
| 2026-06-16 | -28.11 | $19.18 | 7800 |
| 2026-06-15 | -21.93 | $19.29 | 4300 |
| 2026-06-12 | -17.43 | $19.32 | 8000 |
| 2026-06-11 | 0.00 | $19.70 | 7239 |
| 2026-06-10 | -4.84 | $19.29 | 31500 |
| 2026-06-09 | 0.00 | $18.97 | 10500 |
| 2026-06-08 | -21.14 | $18.49 | 8907 |
| 2026-06-05 | -48.78 | $18.15 | 6300 |
| 2026-06-04 | -61.81 | $18.07 | 8339 |
| 2026-06-03 | -68.75 | $17.97 | 16408 |
| 2026-06-02 | -59.72 | $18.10 | 6800 |
| 2026-06-01 | -58.33 | $18.12 | 10530 |
| 2026-05-29 | -48.61 | $18.26 | 10501 |
| 2026-05-28 | -45.83 | $18.30 | 7200 |
| 2026-05-27 | -59.72 | $18.10 | 11939 |
| 2026-05-26 | -34.72 | $18.46 | 5000 |
| 2026-05-22 | -43.75 | $18.33 | 7538 |
| 2026-05-21 | -34.03 | $18.47 | 12407 |
| 2026-05-20 | -60.42 | $18.09 | 8100 |
| 2026-05-19 | -64.58 | $18.03 | 8936 |
| 2026-05-18 | -68.75 | $17.97 | 4100 |
| 2026-05-15 | -100.00 | $17.52 | 7824 |
| 2026-05-14 | -65.29 | $18.17 | 5600 |
| 2026-05-13 | -60.33 | $18.23 | 10919 |
| 2026-05-12 | -66.94 | $18.15 | 4924 |
| 2026-05-11 | -54.55 | $18.30 | 5900 |
| 2026-05-08 | -23.97 | $18.67 | 3710 |
| 2026-05-07 | -28.10 | $18.62 | 12805 |
| 2026-05-06 | -26.53 | $18.46 | 14400 |
| 2026-05-05 | -29.83 | $18.18 | 13440 |
| 2026-05-04 | -34.39 | $18.07 | 11600 |
| 2026-05-01 | -32.31 | $18.09 | 11900 |
| 2026-04-30 | -37.07 | $17.96 | 19900 |
| 2026-04-29 | -29.27 | $18.12 | 11500 |
| 2026-04-28 | -15.38 | $18.38 | 9104 |
| 2026-04-27 | -25.53 | $18.12 | 5900 |
| 2026-04-24 | -18.83 | $18.27 | 4400 |
| 2026-04-23 | -16.85 | $18.25 | 3600 |
| 2026-04-22 | -15.49 | $18.28 | 7500 |
| 2026-04-21 | -14.44 | $18.31 | 8700 |
| 2026-04-20 | -15.14 | $18.29 | 8300 |
| 2026-04-17 | -13.73 | $18.33 | 9617 |
| 2026-04-16 | -20.77 | $18.13 | 11024 |
| 2026-04-15 | -20.07 | $18.15 | 7523 |
| 2026-04-14 | -23.94 | $18.04 | 44400 |
| 2026-04-13 | -7.04 | $18.52 | 4217 |
| 2026-04-10 | -1.76 | $18.67 | 14116 |
| 2026-04-09 | 0.00 | $18.45 | 26100 |
| 2026-04-08 | 0.00 | $18.00 | 24515 |
| 2026-04-07 | -20.00 | $17.04 | 6900 |
| 2026-04-06 | -29.66 | $16.90 | 6300 |
| 2026-04-02 | -27.59 | $16.93 | 11711 |
| 2026-04-01 | -30.34 | $16.89 | 7545 |
| 2026-03-31 | -46.20 | $16.73 | 11229 |
| 2026-03-30 | -60.25 | $16.52 | 21817 |
| 2026-03-27 | -63.98 | $16.46 | 12800 |
| 2026-03-26 | -69.78 | $16.43 | 10420 |
| 2026-03-25 | -91.89 | $16.06 | 24543 |
| 2026-03-24 | -77.73 | $16.39 | 15044 |
| 2026-03-23 | -60.91 | $16.76 | 8500 |
| 2026-03-20 | -98.64 | $15.93 | 60542 |
| 2026-03-19 | -81.25 | $16.41 | 7956 |
| 2026-03-18 | -99.08 | $16.08 | 21348 |
| 2026-03-17 | -95.09 | $16.76 | 8228 |
| 2026-03-16 | -85.84 | $17.08 | 5500 |
| 2026-03-13 | -99.13 | $16.62 | 15400 |
| 2026-03-12 | -100.00 | $16.78 | 5500 |
| 2026-03-11 | -92.66 | $17.02 | 4317 |
| 2026-03-10 | -89.30 | $17.13 | 7540 |
| 2026-03-09 | -87.46 | $17.19 | 10443 |
| 2026-03-06 | -95.90 | $17.01 | 8000 |
| 2026-03-05 | -95.85 | $17.05 | 18134 |
| 2026-03-04 | -85.94 | $17.36 | 4218 |
| 2026-03-03 | -94.25 | $17.10 | 9900 |
| 2026-03-02 | -100.00 | $17.18 | 4700 |
| 2026-02-27 | -100.00 | $17.19 | 17732 |
| 2026-02-26 | -77.70 | $17.82 | 4388 |
| 2026-02-25 | -75.96 | $17.87 | 4000 |
| 2026-02-24 | -86.76 | $17.56 | 10900 |
| 2026-02-23 | -86.41 | $17.57 | 11204 |
| 2026-02-20 | -79.44 | $17.77 | 7441 |
| 2026-02-19 | -73.17 | $17.95 | 4018 |
| 2026-02-18 | -63.07 | $18.24 | 2600 |
| 2026-02-17 | -23.42 | $18.38 | 4500 |
| 2026-02-13 | -41.14 | $18.10 | 3600 |
| 2026-02-12 | -41.77 | $18.09 | 5727 |
| 2026-02-11 | -43.40 | $18.06 | 6200 |
| 2026-02-10 | -45.91 | $18.02 | 9937 |
| 2026-02-09 | -20.39 | $18.37 | 5500 |
| 2026-02-06 | -20.59 | $18.21 | 15600 |
| 2026-02-05 | -25.74 | $18.14 | 10000 |
| 2026-02-04 | -27.94 | $18.11 | 4711 |
| 2026-02-03 | -16.18 | $18.27 | 15612 |
| 2026-02-02 | -40.44 | $17.94 | 18100 |
| 2026-01-30 | -59.56 | $17.68 | 12730 |
| 2026-01-29 | -76.47 | $17.45 | 4300 |
| 2026-01-28 | -81.62 | $17.38 | 6900 |
| 2026-01-27 | -72.79 | $17.50 | 11808 |
| 2026-01-26 | -80.15 | $17.40 | 5621 |
| 2026-01-23 | -25.00 | $17.40 | 11500 |
| 2026-01-22 | -25.00 | $17.40 | 11112 |
| 2026-01-21 | -30.56 | $17.38 | 13900 |
| 2026-01-20 | -47.22 | $17.32 | 10000 |
| 2026-01-16 | -75.86 | $17.20 | 9830 |
| 2026-01-15 | -27.59 | $17.34 | 4900 |
| 2026-01-14 | -75.86 | $17.20 | 9029 |
| 2026-01-13 | -48.57 | $17.25 | 3315 |
| 2026-01-12 | -33.33 | $17.25 | 6400 |
| 2026-01-09 | -35.53 | $17.15 | 10537 |
| 2026-01-08 | -31.58 | $17.18 | 2814 |
| 2026-01-07 | -34.21 | $17.16 | 8100 |
| 2026-01-06 | -33.77 | $17.16 | 9508 |
| 2026-01-05 | -21.78 | $17.20 | 9847 |
| 2026-01-02 | -9.90 | $17.32 | 8607 |
| 2025-12-31 | -2.97 | $17.39 | 5222 |
| 2025-12-30 | -16.83 | $17.25 | 7538 |
| 2025-12-29 | -7.92 | $17.34 | 6200 |
| 2025-12-26 | -6.06 | $17.34 | 3700 |
| 2025-12-24 | -15.15 | $17.25 | 6033 |
| 2025-12-23 | -19.19 | $17.21 | 8342 |
| 2025-12-22 | -28.95 | $17.22 | 10825 |
| 2025-12-19 | -13.16 | $17.40 | 34000 |
| 2025-12-18 | -27.19 | $17.24 | 24414 |
| 2025-12-17 | -14.04 | $17.39 | 12600 |
| 2025-12-16 | -14.78 | $17.39 | 25524 |
| 2025-12-15 | -18.49 | $17.38 | 17200 |
| 2025-12-12 | -37.30 | $17.20 | 13932 |
| 2025-12-11 | -46.56 | $17.11 | 39438 |
| 2025-12-10 | -61.83 | $16.91 | 17540 |
| 2025-12-09 | -67.18 | $16.84 | 11826 |
| 2025-12-08 | -70.23 | $16.80 | 12041 |
| 2025-12-05 | -95.52 | $16.47 | 16344 |
| 2025-12-04 | -92.74 | $16.60 | 15400 |
| 2025-12-03 | -70.16 | $16.88 | 20410 |
| 2025-12-02 | -66.20 | $16.81 | 8806 |
| 2025-12-01 | -28.96 | $17.22 | 3609 |
| 2025-11-28 | -16.36 | $17.40 | 8100 |
| 2025-11-26 | -16.89 | $17.37 | 10513 |
| 2025-11-25 | -13.67 | $17.40 | 11400 |
| 2025-11-24 | -15.23 | $17.36 | 5840 |
| 2025-11-21 | -11.72 | $17.45 | 13131 |
| 2025-11-20 | -15.63 | $17.35 | 14100 |
| 2025-11-19 | -16.02 | $17.34 | 19900 |
| 2025-11-18 | -10.16 | $17.49 | 29400 |
| 2025-11-17 | -13.28 | $17.41 | 3800 |
| 2025-11-14 | -11.58 | $17.45 | 5030 |
| 2025-11-13 | -2.40 | $17.68 | 6600 |
| 2025-11-12 | -9.25 | $17.48 | 6725 |
| 2025-11-11 | -10.96 | $17.43 | 3900 |
| 2025-11-10 | -12.67 | $17.38 | 3036 |
| 2025-11-07 | -24.32 | $17.04 | 8232 |
| 2025-11-06 | -25.87 | $16.95 | 5220 |
| 2025-11-05 | 0.00 | $17.69 | 12820 |
| 2025-11-04 | 0.00 | $16.49 | 7031 |
| 2025-11-03 | -5.30 | $16.26 | 9350 |
| 2025-10-31 | -17.81 | $16.03 | 5100 |
| 2025-10-30 | -37.20 | $15.86 | 6000 |
| 2025-10-29 | -76.22 | $15.22 | 11900 |
| 2025-10-28 | -50.00 | $15.65 | 13300 |
| 2025-10-27 | -45.73 | $15.72 | 2500 |
| 2025-10-24 | -31.10 | $15.96 | 4729 |
| 2025-10-23 | -18.90 | $16.16 | 3100 |
| 2025-10-22 | -29.88 | $15.98 | 6900 |
| 2025-10-21 | -56.10 | $15.55 | 7020 |
| 2025-10-20 | -69.51 | $15.33 | 7200 |
| 2025-10-17 | -93.29 | $14.94 | 6600 |
| 2025-10-16 | -100.00 | $14.83 | 7100 |
| 2025-10-15 | -76.35 | $15.34 | 6923 |
| 2025-10-14 | -75.32 | $15.37 | 12303 |
| 2025-10-13 | -76.62 | $15.35 | 9400 |
| 2025-10-10 | -100.00 | $15.14 | 6700 |
| 2025-10-09 | -100.00 | $15.21 | 3719 |
| 2025-10-08 | -75.91 | $15.49 | 4417 |
| 2025-10-07 | -94.61 | $15.25 | 6700 |
| 2025-10-06 | -69.36 | $15.69 | 8600 |
| 2025-10-03 | -66.84 | $15.81 | 14716 |
| 2025-10-02 | -68.37 | $15.78 | 6200 |
| 2025-10-01 | -60.71 | $15.93 | 5500 |
| 2025-09-30 | -63.78 | $15.87 | 9418 |
| 2025-09-29 | -74.13 | $15.68 | 7922 |
| 2025-09-26 | -54.73 | $16.07 | 10012 |
| 2025-09-25 | -62.69 | $15.91 | 7600 |
| 2025-09-24 | -61.29 | $16.00 | 5137 |
| 2025-09-23 | -61.29 | $16.00 | 9039 |
| 2025-09-22 | -58.53 | $16.06 | 10843 |
| 2025-09-19 | -43.32 | $16.39 | 53731 |
| 2025-09-18 | -45.62 | $16.34 | 11600 |
| 2025-09-17 | -58.99 | $16.05 | 13410 |
| 2025-09-16 | -69.12 | $15.83 | 6700 |
| 2025-09-15 | -66.82 | $15.88 | 5149 |
| 2025-09-12 | -54.84 | $16.14 | 5000 |
| 2025-09-11 | -50.69 | $16.23 | 31435 |
| 2025-09-10 | -85.29 | $16.46 | 4115 |
| 2025-09-09 | -35.77 | $16.89 | 5008 |
| 2025-09-08 | -28.66 | $16.86 | 4200 |
| 2025-09-05 | -32.93 | $16.79 | 4943 |
| 2025-09-04 | -21.34 | $16.98 | 4548 |
| 2025-09-03 | -33.93 | $16.76 | 7700 |
| 2025-09-02 | -14.74 | $17.05 | 7500 |
| 2025-08-29 | -16.23 | $17.02 | 4949 |
| 2025-08-28 | -21.50 | $16.90 | 7000 |
| 2025-08-27 | -9.50 | $17.14 | 9800 |
| 2025-08-26 | -1.05 | $17.22 | 5300 |
| 2025-08-25 | -5.79 | $17.12 | 5100 |
| 2025-08-22 | 0.00 | $17.18 | 21614 |
| 2025-08-21 | -15.65 | $16.57 | 2538 |
| 2025-08-20 | -14.29 | $16.59 | 8400 |
| 2025-08-19 | -33.33 | $16.31 | 7647 |
| 2025-08-18 | -19.05 | $16.52 | 5600 |
| 2025-08-15 | -4.08 | $16.74 | 11000 |
| 2025-08-14 | -16.33 | $16.56 | 8400 |
| 2025-08-13 | -16.33 | $16.56 | 9500 |
| 2025-08-12 | -2.90 | $16.67 | 18318 |
| 2025-08-11 | -50.77 | $15.97 | 7608 |
| 2025-08-08 | -67.69 | $15.75 | 14805 |
| 2025-08-07 | -69.23 | $15.73 | 14105 |
| 2025-08-06 | -53.85 | $15.93 | 7624 |
| 2025-08-05 | -66.15 | $15.77 | 11700 |
| 2025-08-04 | -80.00 | $15.59 | 6717 |
| 2025-08-01 | -96.92 | $15.37 | 15900 |
| 2025-07-31 | -99.07 | $15.57 | 25542 |
| 2025-07-30 | -83.33 | $15.83 | 21749 |
| 2025-07-29 | -30.09 | $16.11 | 10100 |
| 2025-07-28 | -7.69 | $16.35 | 13828 |
| 2025-07-25 | -27.03 | $16.05 | 7222 |
| 2025-07-24 | -30.63 | $15.96 | 16919 |
| 2025-07-23 | -22.09 | $16.09 | 7600 |
| 2025-07-22 | -21.47 | $16.10 | 17148 |
| 2025-07-21 | -15.34 | $16.20 | 17600 |
| 2025-07-18 | -28.22 | $15.99 | 18237 |
| 2025-07-17 | -23.93 | $16.06 | 22810 |
| 2025-07-16 | -20.86 | $16.11 | 13149 |
| 2025-07-15 | -21.47 | $16.10 | 18500 |
| 2025-07-14 | -12.88 | $16.24 | 7200 |
| 2025-07-11 | -15.34 | $16.20 | 22100 |
| 2025-07-10 | -27.61 | $16.00 | 19700 |
| 2025-07-09 | -39.26 | $15.81 | 18925 |
| 2025-07-08 | -14.11 | $16.22 | 27132 |
| 2025-07-07 | -4.14 | $16.21 | 24600 |
| 2025-07-03 | -17.93 | $16.01 | 4600 |
| 2025-07-02 | -28.97 | $15.85 | 21114 |
| 2025-07-01 | -30.34 | $15.83 | 38100 |
| 2025-06-30 | -62.42 | $15.44 | 72522 |
| 2025-06-27 | -74.29 | $15.27 | 893600 |
| 2025-06-26 | -85.14 | $15.08 | 24200 |
| 2025-06-25 | -100.00 | $14.82 | 33400 |
| 2025-06-24 | -98.03 | $15.08 | 28240 |
| 2025-06-23 | -85.81 | $15.27 | 29800 |
| 2025-06-20 | -83.54 | $15.31 | 18447 |
| 2025-06-18 | -95.76 | $15.12 | 15217 |
| 2025-06-17 | -98.79 | $15.07 | 17800 |
| 2025-06-16 | -100.00 | $15.05 | 17800 |
| 2025-06-13 | -99.35 | $15.17 | 15000 |
| 2025-06-12 | -98.05 | $15.19 | 12500 |
| 2025-06-11 | -100.00 | $15.16 | 19800 |
| 2025-06-10 | -100.00 | $15.30 | 24700 |
| 2025-06-09 | -92.92 | $15.65 | 17639 |
| 2025-06-06 | -71.68 | $15.89 | 17634 |
| 2025-06-05 | -80.53 | $15.79 | 17213 |
| 2025-06-04 | -100.00 | $15.57 | 16400 |
| 2025-06-03 | -100.00 | $15.63 | 19500 |
| 2025-06-02 | -80.00 | $15.94 | 12900 |
| 2025-05-30 | -54.17 | $16.25 | 12200 |
| 2025-05-29 | -37.50 | $16.45 | 16517 |
| 2025-05-28 | -65.83 | $16.11 | 10941 |
| 2025-05-27 | -60.00 | $16.18 | 18222 |
| 2025-05-23 | -51.67 | $16.28 | 11023 |
| 2025-05-22 | -40.83 | $16.41 | 13910 |
| 2025-05-21 | -34.17 | $16.49 | 9400 |
| 2025-05-20 | -46.51 | $16.39 | 15545 |
| 2025-05-19 | -35.34 | $16.52 | 19520 |
| 2025-05-16 | -47.31 | $16.20 | 15100 |
| 2025-05-15 | -35.96 | $16.35 | 22100 |
| 2025-05-14 | -55.72 | $15.87 | 24235 |
| 2025-05-13 | -40.67 | $16.14 | 9106 |
| 2025-05-12 | -45.98 | $15.96 | 18307 |
| 2025-05-09 | -46.90 | $15.93 | 12735 |
| 2025-05-08 | -30.09 | $16.31 | 14107 |
| 2025-05-07 | -57.08 | $15.70 | 14824 |
| 2025-05-06 | -38.86 | $16.10 | 12612 |
| 2025-05-05 | -13.93 | $16.65 | 16102 |
| 2025-05-02 | -11.89 | $16.70 | 27021 |
| 2025-05-01 | -35.25 | $16.13 | 17204 |
| 2025-04-30 | -29.51 | $16.27 | 24110 |
| 2025-04-29 | -26.23 | $16.35 | 16835 |
| 2025-04-28 | -35.66 | $16.12 | 14400 |
| 2025-04-25 | -26.64 | $16.34 | 14408 |
| 2025-04-24 | -11.07 | $16.72 | 32500 |
| 2025-04-23 | -12.70 | $16.68 | 39640 |
| 2025-04-22 | -11.48 | $16.40 | 49783 |
| 2025-04-21 | -8.06 | $15.69 | 28321 |
| 2025-04-17 | -5.71 | $15.54 | 23300 |
| 2025-04-16 | -36.27 | $15.20 | 28612 |
| 2025-04-15 | -49.02 | $15.07 | 16500 |
| 2025-04-14 | -80.39 | $14.75 | 20200 |
| 2025-04-11 | -80.39 | $14.75 | 17400 |
| 2025-04-10 | -76.47 | $14.79 | 18308 |
| 2025-04-09 | -41.18 | $15.15 | 46833 |
| 2025-04-08 | -80.39 | $14.75 | 43500 |
| 2025-04-07 | -68.63 | $14.87 | 57600 |
| 2025-04-04 | -62.64 | $15.00 | 26700 |
| 2025-04-03 | -32.97 | $15.27 | 21300 |
| 2025-04-02 | -16.48 | $15.42 | 26800 |
| 2025-04-01 | -38.36 | $15.11 | 27600 |
| 2025-03-31 | -32.88 | $15.15 | 13300 |
| 2025-03-28 | -19.18 | $15.25 | 17702 |
| 2025-03-27 | -12.33 | $15.30 | 9647 |
| 2025-03-26 | -23.44 | $15.15 | 11700 |
| 2025-03-25 | -12.50 | $15.21 | 8707 |
| 2025-03-24 | -15.28 | $15.19 | 12100 |
| 2025-03-21 | -11.11 | $15.20 | 11943 |
| 2025-03-20 | -13.91 | $15.14 | 12301 |
| 2025-03-19 | -8.70 | $15.20 | 10300 |
| 2025-03-18 | -9.24 | $15.19 | 7100 |
| 2025-03-17 | -18.49 | $15.08 | 4835 |
| 2025-03-14 | -35.29 | $14.88 | 18808 |
| 2025-03-13 | -22.81 | $14.94 | 25408 |
| 2025-03-12 | -25.41 | $14.89 | 8800 |
| 2025-03-11 | -34.38 | $14.76 | 15211 |
| 2025-03-10 | -25.78 | $14.87 | 19400 |
| 2025-03-07 | -25.78 | $14.87 | 8200 |
| 2025-03-06 | -16.41 | $14.99 | 7432 |
| 2025-03-05 | -16.67 | $14.95 | 7129 |
| 2025-03-04 | -13.73 | $14.99 | 4335 |
| 2025-03-03 | -4.62 | $15.12 | 8320 |
| 2025-02-28 | 0.00 | $15.00 | 3824 |
| 2025-02-27 | 0.00 | $14.83 | 1835 |
| 2025-02-26 | -5.29 | $14.71 | 4300 |
| 2025-02-25 | -2.79 | $14.65 | 8144 |
| 2025-02-24 | -0.48 | $14.64 | 9511 |
| 2025-02-21 | -2.11 | $14.42 | 4100 |
| 2025-02-20 | -2.12 | $14.41 | 6000 |
| 2025-02-19 | -20.45 | $14.31 | 5819 |
| 2025-02-18 | -27.73 | $14.15 | 3700 |
| 2025-02-14 | -23.18 | $14.25 | 1303 |
| 2025-02-13 | -19.09 | $14.34 | 13315 |
| 2025-02-12 | -34.09 | $14.01 | 4600 |
| 2025-02-11 | -28.64 | $14.13 | 2915 |
| 2025-02-10 | -25.45 | $14.20 | 2842 |
| 2025-02-07 | -26.36 | $14.18 | 3567 |
| 2025-02-06 | -25.91 | $14.19 | 11400 |
| 2025-02-05 | -35.45 | $13.98 | 6537 |
| 2025-02-04 | -41.63 | $13.85 | 5217 |
| 2025-02-03 | -53.69 | $13.69 | 935 |
| 2025-01-31 | -62.70 | $13.47 | 2600 |
| 2025-01-30 | -58.17 | $13.66 | 1305 |
| 2025-01-29 | -57.03 | $13.69 | 44006 |
| 2025-01-28 | -95.31 | $13.16 | 32242 |
| 2025-01-27 | -96.71 | $13.13 | 8800 |
| 2025-01-24 | -51.17 | $14.10 | 12037 |
| 2025-01-23 | -52.11 | $14.08 | 5548 |
| 2025-01-22 | -41.31 | $14.31 | 3749 |
| 2025-01-21 | -21.13 | $14.74 | 3437 |
| 2025-01-17 | -32.86 | $14.49 | 2500 |
| 2025-01-16 | -41.10 | $14.35 | 1840 |
| 2025-01-15 | -42.42 | $14.39 | 10800 |
| 2025-01-14 | -100.00 | $13.06 | 9200 |
| 2025-01-13 | -100.00 | $13.50 | 6946 |
| 2025-01-10 | -99.44 | $13.61 | 5300 |
| 2025-01-08 | -100.00 | $13.63 | 5700 |
| 2025-01-07 | -99.10 | $14.38 | 7200 |
| 2025-01-06 | -100.00 | $14.66 | 1300 |
| 2025-01-03 | -78.70 | $14.90 | 7800 |
| 2025-01-02 | -70.37 | $14.99 | 900 |
| 2024-12-31 | -84.26 | $14.84 | 2114 |
| 2024-12-30 | -89.81 | $14.78 | 3310 |
| 2024-12-27 | -78.70 | $14.90 | 3800 |
| 2024-12-26 | -76.85 | $14.92 | 900 |
| 2024-12-24 | -60.19 | $15.10 | 400 |
| 2024-12-23 | -58.33 | $15.12 | 7437 |
| 2024-12-20 | -64.81 | $15.05 | 7600 |
| 2024-12-19 | -76.85 | $14.92 | 3426 |
| 2024-12-18 | -100.00 | $14.67 | 7529 |
| 2024-12-17 | -63.81 | $15.08 | 8224 |
| 2024-12-16 | -36.19 | $15.37 | 2800 |
| 2024-12-13 | -49.52 | $15.23 | 6343 |
| 2024-12-12 | -66.67 | $15.05 | 3300 |
| 2024-12-11 | -63.81 | $15.08 | 5745 |
| 2024-12-10 | -66.67 | $15.05 | 6329 |
| 2024-12-09 | -38.10 | $15.35 | 18132 |
| 2024-12-06 | -33.33 | $15.40 | 7700 |
| 2024-12-05 | -6.67 | $15.68 | 15202 |
| 2024-12-04 | -31.63 | $15.37 | 5300 |
| 2024-12-03 | -72.45 | $14.97 | 5400 |
| 2024-12-02 | -59.18 | $15.10 | 4644 |
| 2024-11-29 | -70.41 | $14.99 | 1520 |
| 2024-11-27 | -90.82 | $14.79 | 4500 |
| 2024-11-26 | -79.59 | $14.90 | 9000 |
| 2024-11-25 | -92.86 | $14.77 | 9935 |
| 2024-11-22 | -83.16 | $14.89 | 4722 |
| 2024-11-21 | -72.63 | $14.99 | 5800 |
| 2024-11-20 | -71.58 | $15.00 | 13200 |
| 2024-11-19 | -50.53 | $15.20 | 7806 |
| 2024-11-18 | -70.53 | $15.01 | 13946 |
| 2024-11-15 | -70.10 | $15.00 | 942 |
| 2024-11-14 | -75.26 | $14.95 | — |
| 2024-11-13 | -74.23 | $14.96 | 1218 |
| 2024-11-12 | -60.82 | $15.09 | 10021 |
| 2024-11-11 | -47.52 | $15.20 | 2244 |
| 2024-11-08 | -37.14 | $15.29 | 16700 |
| 2024-11-07 | -37.37 | $15.06 | 2300 |
| 2024-11-06 | -9.01 | $15.33 | 22830 |
| 2024-11-05 | -20.41 | $15.10 | 21300 |
| 2024-11-04 | -52.04 | $14.79 | 146 |
| 2024-11-01 | -20.20 | $15.10 | 3400 |
| 2024-10-31 | -30.30 | $15.00 | 1600 |
| 2024-10-30 | -53.54 | $14.77 | 401 |
| 2024-10-29 | -35.35 | $14.95 | 900 |
| 2024-10-28 | -30.39 | $14.99 | 26769 |
| 2024-10-25 | -30.39 | $14.99 | 6126 |
| 2024-10-24 | -30.77 | $14.98 | 5434 |
| 2024-10-23 | -28.57 | $15.00 | 5400 |
| 2024-10-22 | -29.52 | $14.99 | 14500 |
| 2024-10-21 | -51.43 | $14.76 | 3700 |
| 2024-10-18 | -17.89 | $15.08 | 5900 |
| 2024-10-17 | -17.01 | $15.05 | 700 |
| 2024-10-16 | -11.88 | $15.11 | 16831 |
| 2024-10-15 | -21.30 | $14.84 | 13446 |
| 2024-10-14 | -11.29 | $14.79 | 11200 |
| 2024-10-11 | -8.24 | $14.70 | 9701 |
| 2024-10-10 | -19.78 | $14.48 | 2520 |
| 2024-10-09 | -19.57 | $14.48 | 26300 |
| 2024-10-08 | -22.63 | $14.41 | 19429 |
| 2024-10-07 | -15.26 | $14.55 | 14905 |
| 2024-10-04 | -24.21 | $14.38 | 500 |
| 2024-10-03 | -24.21 | $14.38 | 3000 |
| 2024-10-02 | -25.26 | $14.36 | 2900 |
| 2024-10-01 | -29.47 | $14.28 | 444 |
| 2024-09-30 | -27.37 | $14.32 | 3100 |
| 2024-09-27 | -7.89 | $14.69 | 15200 |
| 2024-09-26 | -8.20 | $14.62 | 11900 |
| 2024-09-25 | -18.58 | $14.43 | 6800 |
| 2024-09-24 | -26.23 | $14.29 | 1000 |
| 2024-09-23 | -15.85 | $14.48 | 8600 |
| 2024-09-20 | 0.00 | $14.62 | 95400 |
| 2024-09-19 | -0.93 | $14.00 | 25843 |
| 2024-09-18 | -33.00 | $13.61 | 18315 |
| 2024-09-17 | -28.00 | $13.66 | 20234 |
| 2024-09-16 | -61.00 | $13.33 | 10900 |
| 2024-09-13 | -64.00 | $13.30 | 9200 |
| 2024-09-12 | -79.00 | $13.15 | 6800 |
| 2024-09-11 | -66.67 | $13.20 | 6000 |
| 2024-09-10 | -73.87 | $13.12 | 5700 |
| 2024-09-09 | -66.67 | $13.20 | 8911 |
| 2024-09-06 | -12.61 | $13.80 | 16725 |
| 2024-09-05 | -26.92 | $13.59 | 16900 |
| 2024-09-04 | -35.58 | $13.50 | 9600 |
| 2024-09-03 | -14.42 | $13.72 | 11400 |
| 2024-08-30 | 0.00 | $13.87 | 2700 |
| 2024-08-29 | -16.41 | $13.57 | 8700 |
| 2024-08-28 | -39.87 | $13.45 | 9642 |
| 2024-08-27 | -26.06 | $13.72 | 4700 |
| 2024-08-26 | -23.95 | $13.77 | 5400 |
| 2024-08-23 | -46.11 | $13.40 | 7000 |
| 2024-08-22 | -40.72 | $13.49 | 15100 |
| 2024-08-21 | -61.68 | $13.14 | 12300 |
| 2024-08-20 | -52.69 | $13.29 | 14610 |
| 2024-08-19 | -64.07 | $13.10 | 12500 |
| 2024-08-16 | -40.72 | $13.49 | 205 |
| 2024-08-15 | -64.67 | $13.09 | 2400 |
| 2024-08-14 | -80.24 | $12.83 | 1817 |
| 2024-08-13 | -61.08 | $13.15 | — |
| 2024-08-12 | -61.08 | $13.15 | 5800 |
| 2024-08-09 | -52.69 | $13.29 | 926 |
| 2024-08-08 | -51.50 | $13.31 | 800 |
| 2024-08-07 | -70.06 | $13.00 | 2034 |
| 2024-08-06 | -70.06 | $13.00 | — |
| 2024-08-05 | -70.06 | $13.00 | 11031 |
| 2024-08-02 | -33.53 | $13.61 | 320 |
| 2024-08-01 | -11.24 | $13.98 | 5300 |
| 2024-07-31 | -1.15 | $14.15 | 5500 |
| 2024-07-30 | -16.09 | $13.89 | 5501 |
| 2024-07-29 | -7.30 | $14.03 | 5700 |
| 2024-07-26 | -4.49 | $14.08 | 4702 |
| 2024-07-25 | -7.05 | $13.83 | 7133 |
| 2024-07-24 | -15.38 | $13.70 | 7741 |
| 2024-07-23 | 0.00 | $13.58 | 21500 |
| 2024-07-22 | -1.18 | $13.20 | 8491 |
| 2024-07-19 | -30.38 | $12.91 | 2845 |
| 2024-07-18 | -31.65 | $12.90 | 5447 |
| 2024-07-17 | 0.00 | $13.15 | 3343 |
| 2024-07-16 | -11.69 | $13.04 | 31423 |
| 2024-07-15 | -23.44 | $12.85 | 12720 |
| 2024-07-12 | -9.43 | $12.83 | 13821 |
| 2024-07-11 | -12.50 | $12.60 | 8244 |
| 2024-07-10 | -37.50 | $12.50 | 1787 |
| 2024-07-08 | -6.98 | $12.62 | 1120 |
| 2024-07-05 | -10.00 | $12.60 | 3454 |
| 2024-07-03 | -34.00 | $12.48 | 1971 |
| 2024-07-02 | -20.00 | $12.55 | 2575 |
| 2024-07-01 | -8.33 | $12.60 | 1789 |
| 2024-06-28 | -23.81 | $12.48 | 3163 |
| 2024-06-27 | -7.35 | $12.58 | 1812 |
| 2024-06-26 | -19.12 | $12.50 | 3437 |
| 2024-06-25 | -19.12 | $12.50 | 3171 |
| 2024-06-24 | -7.35 | $12.58 | 4564 |
| 2024-06-21 | -39.71 | $12.36 | 7345 |
| 2024-06-20 | -7.35 | $12.58 | 1917 |
| 2024-06-18 | -35.29 | $12.39 | 2446 |
| 2024-06-17 | 0.00 | $12.63 | 1161 |
| 2024-06-14 | -34.25 | $12.43 | 1079 |
| 2024-06-13 | -6.85 | $12.63 | 3308 |
| 2024-06-12 | -24.66 | $12.50 | 4990 |
| 2024-06-11 | -35.87 | $12.35 | 3568 |
| 2024-06-10 | -37.96 | $12.27 | 1532 |
| 2024-06-07 | -28.70 | $12.37 | 884 |
| 2024-06-06 | -29.73 | $12.35 | 4002 |
| 2024-06-05 | -30.63 | $12.34 | 760 |
| 2024-06-04 | -27.73 | $12.35 | 2221 |
| 2024-06-03 | -26.83 | $12.35 | 7177 |
| 2024-05-31 | -55.28 | $12.00 | 4278 |
| 2024-05-30 | -48.06 | $12.06 | 13650 |
| 2024-05-29 | -33.33 | $12.25 | 9054 |
| 2024-05-28 | -42.64 | $12.13 | 11173 |
| 2024-05-24 | -36.43 | $12.21 | 1347 |
| 2024-05-23 | -21.71 | $12.40 | 9984 |
| 2024-05-22 | -6.20 | $12.60 | 4508 |
| 2024-05-20 | -10.08 | $12.55 | 1391 |
| 2024-05-17 | -24.67 | $12.52 | 1331 |
| 2024-05-16 | -20.53 | $12.59 | 5119 |
| 2024-05-15 | -26.71 | $12.57 | 5586 |
| 2024-05-14 | -48.45 | $12.22 | 6056 |
| 2024-05-13 | -45.34 | $12.27 | 18178 |
| 2024-05-10 | -67.08 | $11.92 | 10000 |
| 2024-05-09 | -65.84 | $11.94 | 2086 |
| 2024-05-08 | -88.82 | $11.57 | 416 |
| 2024-05-07 | -69.57 | $11.88 | 6460 |
| 2024-05-06 | -88.20 | $11.58 | 7882 |
| 2024-05-03 | -96.27 | $11.45 | 3473 |
| 2024-05-02 | -86.34 | $11.61 | 4499 |
| 2024-05-01 | -91.30 | $11.53 | 17570 |
| 2024-04-30 | -86.96 | $11.60 | 18959 |
| 2024-04-29 | -84.62 | $12.34 | 2010 |
| 2024-04-25 | -93.59 | $12.27 | 1954 |
| 2024-04-24 | -70.00 | $12.46 | 903 |
| 2024-04-23 | -66.67 | $12.50 | 2378 |
| 2024-04-22 | -100.00 | $12.22 | 3325 |
| 2024-04-19 | -100.00 | $12.61 | 7076 |
| 2024-04-18 | -96.92 | $12.65 | 1480 |
| 2024-04-17 | -71.67 | $12.85 | 22483 |
| 2024-04-15 | -70.00 | $12.86 | 1750 |
| 2024-04-12 | -53.33 | $12.96 | 512 |
| 2024-04-11 | -68.33 | $12.87 | 1248 |
| 2024-04-10 | -61.67 | $12.91 | 570 |
| 2024-04-08 | -56.67 | $12.94 | 1154 |
| 2024-04-04 | -56.67 | $12.94 | 578 |
| 2024-04-03 | -81.67 | $12.79 | 714 |
| 2024-04-02 | -70.00 | $12.86 | 1735 |
| 2024-04-01 | -55.00 | $12.95 | 6835 |
| 2024-03-28 | -50.85 | $12.98 | 2776 |
| 2024-03-27 | -55.93 | $12.95 | 2012 |
| 2024-03-26 | -72.88 | $12.85 | 2485 |
| 2024-03-25 | -81.36 | $12.80 | 619 |
| 2024-03-22 | -47.46 | $13.00 | 1413 |
| 2024-03-21 | -54.24 | $12.96 | 17187 |
| 2024-03-20 | -28.81 | $13.11 | 3386 |
| 2024-03-19 | -35.59 | $13.07 | 30739 |
| 2024-03-18 | -38.46 | $13.01 | 13818 |
| 2024-03-15 | -8.16 | $13.14 | 27506 |
| 2024-03-14 | -81.63 | $12.78 | 2877 |
| 2024-03-13 | -92.68 | $12.80 | 1872 |
| 2024-03-12 | -83.33 | $12.83 | 1764 |
| 2024-03-11 | -51.02 | $12.93 | 1650 |
| 2024-03-08 | -26.87 | $13.00 | 5526 |
| 2024-03-07 | -50.75 | $12.84 | 1548 |
| 2024-03-06 | -25.37 | $13.01 | 4553 |
| 2024-03-05 | -26.76 | $13.03 | 1936 |
| 2024-03-04 | -31.65 | $13.05 | 3025 |
| 2024-03-01 | -65.18 | $12.90 | 2399 |
| 2024-02-29 | -62.50 | $12.93 | 14394 |
| 2024-02-28 | -65.18 | $12.90 | 3503 |
| 2024-02-27 | -74.11 | $12.80 | 5451 |
| 2024-02-26 | -74.11 | $12.80 | 833 |
| 2024-02-23 | -52.68 | $13.04 | 10845 |
| 2024-02-22 | -65.18 | $12.90 | 1819 |
| 2024-02-21 | -52.68 | $13.04 | 8268 |
| 2024-02-20 | -51.79 | $13.05 | 20147 |
| 2024-02-16 | -41.07 | $13.17 | 1025 |
| 2024-02-15 | -44.64 | $13.13 | 4093 |
| 2024-02-14 | -60.71 | $12.95 | 4972 |
| 2024-02-13 | -69.64 | $12.85 | 1967 |
| 2024-02-12 | -83.93 | $12.69 | 3488 |
| 2024-02-09 | -67.86 | $12.87 | 5027 |
| 2024-02-08 | -98.20 | $12.54 | 8981 |
| 2024-02-07 | -89.91 | $12.65 | 2193 |
| 2024-02-06 | -80.00 | $12.83 | 3867 |
| 2024-02-05 | -46.00 | $13.17 | 3662 |
| 2024-02-02 | -1.00 | $13.62 | 2163 |
| 2024-02-01 | 0.00 | $13.62 | 1741 |
| 2024-01-31 | -18.52 | $13.41 | 1061 |
| 2024-01-30 | 0.00 | $13.51 | 5037 |
| 2024-01-29 | 0.00 | $13.51 | 7701 |
| 2024-01-26 | 0.00 | $13.51 | 4269 |
| 2024-01-25 | -0.96 | $13.50 | 5129 |
| 2024-01-24 | 0.00 | $13.50 | 8941 |
| 2024-01-23 | -4.40 | $13.21 | 15028 |
| 2024-01-22 | -10.00 | $13.15 | 11843 |
| 2024-01-19 | -27.78 | $12.99 | 3695 |
| 2024-01-18 | -27.78 | $12.99 | 3319 |
| 2024-01-17 | -43.43 | $12.81 | 5523 |
| 2024-01-16 | -6.06 | $13.18 | 2399 |
| 2024-01-12 | -2.02 | $13.22 | 690 |
| 2024-01-11 | -6.54 | $13.17 | 10274 |
| 2024-01-10 | -0.93 | $13.23 | 8331 |
| 2024-01-09 | -2.80 | $13.21 | 7926 |
| 2024-01-08 | 0.00 | $13.03 | 4302 |
| 2024-01-05 | -30.14 | $12.68 | 7988 |
| 2024-01-04 | 0.00 | $12.88 | 5901 |
| 2024-01-03 | -3.28 | $12.70 | 5360 |
| 2024-01-02 | -16.92 | $12.61 | 18469 |
| 2023-12-29 | -20.25 | $12.56 | 15192 |
| 2023-12-28 | -13.92 | $12.61 | 1740 |
| 2023-12-27 | -20.83 | $12.47 | 5998 |
| 2023-12-26 | -18.55 | $12.49 | 1398 |
| 2023-12-22 | -22.58 | $12.44 | 2859 |
| 2023-12-21 | -10.48 | $12.59 | 3817 |
| 2023-12-20 | -9.68 | $12.60 | 9136 |
| 2023-12-19 | -8.21 | $12.60 | 72179 |
| 2023-12-18 | -14.18 | $12.52 | 13510 |
| 2023-12-15 | -7.80 | $12.60 | 20028 |
| 2023-12-14 | -1.43 | $12.65 | 8501 |
| 2023-12-13 | -20.36 | $12.37 | 12409 |
| 2023-12-12 | -24.13 | $12.20 | 4335 |
| 2023-12-11 | -5.05 | $12.55 | 2406 |
| 2023-12-08 | -6.03 | $12.53 | 8896 |
| 2023-12-07 | 0.00 | $12.39 | 4196 |
| 2023-12-06 | -10.00 | $12.13 | 8047 |
| 2023-12-05 | -1.50 | $12.27 | 3505 |
| 2023-12-04 | -5.15 | $12.14 | 2563 |
| 2023-12-01 | 0.00 | $12.20 | 4822 |
| 2023-11-30 | 0.00 | $12.11 | 1151 |
| 2023-11-29 | -2.14 | $12.01 | 12204 |
| 2023-11-28 | 0.00 | $11.85 | 2209 |
| 2023-11-27 | -12.37 | $11.51 | 8102 |
| 2023-11-24 | -3.76 | $11.67 | 5389 |
| 2023-11-22 | -3.33 | $11.62 | 3427 |
| 2023-11-21 | -14.45 | $11.42 | 5275 |
| 2023-11-20 | -1.67 | $11.65 | 4264 |
| 2023-11-17 | -5.00 | $11.59 | 5543 |
| 2023-11-16 | -18.33 | $11.35 | 1831 |
| 2023-11-15 | -10.01 | $11.50 | 5291 |
| 2023-11-14 | -7.04 | $11.20 | 13055 |
| 2023-11-13 | -4.13 | $10.90 | 4146 |
| 2023-11-10 | -18.17 | $10.75 | 3637 |
| 2023-11-09 | -0.18 | $10.94 | 8445 |
| 2023-11-08 | -25.24 | $10.63 | 5733 |
| 2023-11-07 | -28.01 | $10.60 | 28430 |
| 2023-11-06 | -18.78 | $10.70 | 24342 |
| 2023-11-03 | -14.17 | $10.75 | 24446 |
| 2023-11-02 | -31.19 | $10.57 | 13317 |
| 2023-11-01 | -55.96 | $10.30 | 12883 |
| 2023-10-31 | -72.79 | $10.12 | 49259 |
| 2023-10-30 | -83.67 | $10.00 | 855 |
| 2023-10-27 | -84.14 | $10.05 | 2046 |
| 2023-10-26 | -80.00 | $10.11 | 12594 |
| 2023-10-25 | -82.07 | $10.08 | 21675 |
| 2023-10-24 | -83.17 | $10.08 | 3366 |
| 2023-10-23 | -90.77 | $10.00 | 10593 |
| 2023-10-20 | -83.41 | $10.14 | 12520 |
| 2023-10-19 | -90.26 | $10.01 | 20459 |
| 2023-10-18 | -86.67 | $10.10 | 12862 |
| 2023-10-17 | -91.89 | $10.00 | 34190 |
| 2023-10-16 | -86.49 | $10.12 | 14553 |
| 2023-10-13 | -89.64 | $10.05 | 15648 |
| 2023-10-12 | -87.22 | $10.11 | 22510 |
| 2023-10-11 | -76.92 | $10.69 | 1923 |
| 2023-10-10 | -72.53 | $10.77 | 4843 |
| 2023-10-09 | -81.85 | $10.60 | 915 |
| 2023-10-06 | -76.37 | $10.70 | 6215 |
| 2023-10-05 | -86.81 | $10.51 | 10884 |
| 2023-10-04 | -76.37 | $10.70 | 18260 |
| 2023-10-03 | -82.31 | $10.59 | 11242 |
| 2023-10-02 | -94.44 | $10.90 | 6441 |
| 2023-09-29 | -94.14 | $10.98 | 15042 |
| 2023-09-28 | -100.00 | $10.98 | 5137 |
| 2023-09-27 | -100.00 | $11.15 | 13742 |
| 2023-09-26 | -100.00 | $11.37 | 21248 |
| 2023-09-25 | -100.00 | $11.53 | 5243 |
| 2023-09-22 | -98.92 | $11.57 | 4269 |
| 2023-09-21 | -96.77 | $11.59 | 9084 |
| 2023-09-20 | -68.82 | $11.85 | 4464 |
| 2023-09-19 | -50.54 | $12.02 | 180 |
| 2023-09-18 | -48.39 | $12.04 | 175 |
| 2023-09-15 | -43.01 | $12.09 | 6508 |
| 2023-09-14 | -56.99 | $11.96 | 4110 |
| 2023-09-13 | -95.70 | $11.60 | 7653 |
| 2023-09-12 | -97.85 | $11.58 | 12613 |
| 2023-09-11 | -91.40 | $11.64 | 5075 |
| 2023-09-08 | -78.08 | $11.80 | 3765 |
| 2023-09-07 | -90.43 | $11.71 | 5427 |
| 2023-09-06 | -100.00 | $11.65 | 22588 |
| 2023-09-05 | -83.52 | $11.90 | 8305 |
| 2023-09-01 | -72.53 | $12.00 | 5770 |
| 2023-08-31 | -55.26 | $12.26 | 6524 |
| 2023-08-30 | -62.50 | $12.26 | 6343 |
| 2023-08-29 | -47.79 | $12.46 | 2478 |
| 2023-08-28 | -52.21 | $12.40 | 23758 |
| 2023-08-25 | -60.29 | $12.29 | 6280 |
| 2023-08-24 | -69.12 | $12.17 | 2489 |
| 2023-08-23 | -81.62 | $12.00 | 5046 |
| 2023-08-22 | -83.09 | $11.98 | 2658 |
| 2023-08-21 | -93.38 | $11.84 | 18117 |
| 2023-08-18 | -94.34 | $11.84 | 6943 |
| 2023-08-17 | -98.11 | $11.78 | 16202 |
| 2023-08-16 | -77.64 | $12.15 | 72005 |
| 2023-08-15 | -86.34 | $12.01 | 20355 |
| 2023-08-14 | -84.50 | $12.31 | 27676 |
| 2023-08-11 | -77.34 | $12.41 | 12164 |
| 2023-08-10 | -71.30 | $12.49 | 9127 |
| 2023-08-09 | -82.03 | $12.35 | 1867 |
| 2023-08-08 | -96.09 | $12.17 | 25825 |
| 2023-08-07 | -82.03 | $12.35 | 14632 |
| 2023-08-04 | -75.00 | $12.44 | 61965 |
| 2023-08-03 | -59.05 | $12.78 | 15842 |
| 2023-08-02 | -67.62 | $12.69 | 4220 |
| 2023-08-01 | -64.76 | $12.72 | 3246 |
| 2023-07-31 | -60.95 | $12.76 | 15196 |
| 2023-07-28 | -51.43 | $12.86 | 87445 |
| 2023-07-27 | -80.00 | $12.56 | 46310 |
| 2023-07-26 | -64.63 | $12.87 | 30210 |
| 2023-07-25 | -89.02 | $12.67 | 15304 |
| 2023-07-24 | -92.56 | $12.84 | 3789 |
| 2023-07-21 | -71.07 | $12.97 | 7578 |
| 2023-07-20 | -64.71 | $12.96 | 15775 |
| 2023-07-19 | -42.62 | $13.07 | 28767 |
| 2023-07-18 | -53.33 | $13.00 | 16456 |
| 2023-07-17 | -53.33 | $13.00 | 15652 |
| 2023-07-14 | -81.66 | $12.83 | 11245 |
| 2023-07-13 | -70.00 | $12.90 | 8886 |
| 2023-07-12 | -78.55 | $12.85 | 28262 |
| 2023-07-11 | -72.47 | $12.92 | 16232 |
| 2023-07-10 | -67.12 | $12.96 | 18903 |
| 2023-07-07 | -51.31 | $13.09 | 3516 |
| 2023-07-06 | -51.31 | $13.09 | 747 |
| 2023-07-05 | -56.57 | $13.05 | 6412 |
| 2023-07-03 | -14.42 | $13.32 | 1626 |
| 2023-06-30 | -29.41 | $13.08 | 1777 |
| 2023-06-29 | -29.41 | $13.08 | 2104 |
| 2023-06-28 | -40.42 | $12.91 | 1322 |
| 2023-06-27 | -38.06 | $12.89 | 1421 |
| 2023-06-26 | -29.04 | $12.87 | 12702 |
| 2023-06-23 | -22.22 | $13.00 | 1397 |
| 2023-06-22 | -21.90 | $12.95 | 2386 |
| 2023-06-21 | -17.60 | $13.04 | 8639 |
| 2023-06-20 | -16.54 | $13.05 | 8469 |
| 2023-06-16 | -14.47 | $13.10 | 16672 |
| 2023-06-15 | -14.47 | $13.10 | 10314 |
| 2023-06-14 | -11.04 | $13.19 | 17551 |
| 2023-06-13 | -15.47 | $13.07 | 20172 |
| 2023-06-12 | -8.86 | $13.25 | 3655 |
| 2023-06-09 | -7.87 | $13.26 | 6016 |
| 2023-06-08 | -1.63 | $13.43 | 1358 |
| 2023-06-07 | -4.59 | $13.32 | 1784 |
| 2023-06-06 | -0.73 | $13.13 | 4153 |
| 2023-06-05 | -16.05 | $12.69 | 26756 |
| 2023-06-02 | -8.12 | $12.90 | 28644 |
| 2023-06-01 | -0.48 | $12.50 | 24010 |
| 2023-05-31 | -9.29 | $12.07 | 14768 |
| 2023-05-30 | -6.58 | $12.03 | 16657 |
| 2023-05-26 | -2.99 | $11.95 | 24944 |
| 2023-05-25 | -40.60 | $11.32 | 7070 |
| 2023-05-24 | -42.97 | $11.40 | 26672 |
| 2023-05-23 | -56.34 | $11.15 | 38979 |
| 2023-05-22 | -65.45 | $10.99 | 16447 |
| 2023-05-19 | -73.76 | $10.88 | 88321 |
| 2023-05-18 | -71.46 | $10.96 | 69912 |
| 2023-05-17 | -69.66 | $11.00 | 37300 |
| 2023-05-16 | -77.80 | $10.83 | 16805 |
| 2023-05-15 | -71.91 | $11.00 | 24275 |
| 2023-05-12 | -82.58 | $10.77 | 17802 |
| 2023-05-11 | -87.38 | $10.66 | 10170 |
| 2023-05-10 | -72.97 | $11.04 | 16630 |
| 2023-05-09 | -75.05 | $11.00 | 3384 |
| 2023-05-08 | -66.67 | $11.25 | 25893 |
| 2023-05-05 | -68.83 | $11.19 | 29394 |
| 2023-05-04 | -95.42 | $10.46 | 16184 |
| 2023-05-03 | -90.25 | $10.65 | 10245 |
| 2023-05-02 | -92.01 | $10.61 | 59812 |
| 2023-05-01 | -97.21 | $10.87 | 21922 |
| 2023-04-28 | -89.48 | $11.91 | 14643 |
| 2023-04-27 | -90.43 | $11.97 | 14600 |
| 2023-04-26 | -100.00 | $11.97 | 1060 |
| 2023-04-25 | -99.10 | $12.10 | 5386 |
| 2023-04-24 | -91.10 | $12.26 | 3090 |
| 2023-04-21 | -94.34 | $12.20 | 10539 |
| 2023-04-20 | -94.14 | $12.27 | 11002 |
| 2023-04-19 | -83.97 | $12.49 | 29460 |
| 2023-04-18 | -97.54 | $12.52 | 12724 |
| 2023-04-17 | -84.24 | $12.79 | 9319 |
| 2023-04-14 | -78.33 | $12.91 | 2088 |
| 2023-04-13 | -78.82 | $12.90 | 17683 |
| 2023-04-12 | -84.92 | $12.81 | 10094 |
| 2023-04-11 | -77.38 | $12.98 | 9357 |
| 2023-04-10 | -75.61 | $13.02 | 28447 |
| 2023-04-06 | -81.86 | $13.14 | 65458 |
| 2023-04-05 | -95.42 | $13.11 | 52215 |
| 2023-04-04 | -74.12 | $13.66 | 9477 |
| 2023-04-03 | -62.02 | $13.98 | 10963 |
| 2023-03-31 | -67.04 | $13.88 | 20685 |
| 2023-03-30 | -69.66 | $13.81 | 10029 |
| 2023-03-29 | -67.53 | $13.88 | 19297 |
| 2023-03-28 | -63.16 | $14.05 | 18440 |
| 2023-03-27 | -62.98 | $14.07 | 6503 |
| 2023-03-24 | -66.78 | $13.96 | 6151 |
| 2023-03-23 | -75.43 | $13.71 | 10876 |
| 2023-03-22 | -68.51 | $13.91 | 10575 |
| 2023-03-21 | -60.90 | $14.13 | 10503 |
| 2023-03-20 | -80.28 | $13.57 | 21599 |
| 2023-03-17 | -91.00 | $13.26 | 20804 |
| 2023-03-16 | -62.63 | $14.08 | 5045 |
| 2023-03-15 | -67.13 | $13.95 | 34352 |
| 2023-03-14 | -48.81 | $14.51 | 17789 |
| 2023-03-13 | -72.54 | $13.81 | 36339 |
| 2023-03-10 | -100.00 | $14.66 | 14319 |
| 2023-03-09 | -91.32 | $14.95 | 21599 |
| 2023-03-08 | -96.72 | $15.36 | 11141 |
| 2023-03-07 | -88.52 | $15.41 | 1285 |
| 2023-03-06 | -70.49 | $15.52 | 4167 |
| 2023-03-03 | -65.57 | $15.59 | 2070 |
| 2023-03-02 | -48.00 | $15.71 | 5809 |
| 2023-03-01 | -48.00 | $15.71 | 9209 |
| 2023-02-28 | -30.00 | $15.80 | 11338 |
| 2023-02-27 | -34.00 | $15.78 | 7072 |
| 2023-02-24 | -88.00 | $15.51 | 4986 |
| 2023-02-23 | -30.00 | $15.80 | 4182 |
| 2023-02-22 | -70.00 | $15.60 | 24529 |
| 2023-02-21 | -76.62 | $15.63 | 4613 |
| 2023-02-17 | -92.31 | $15.51 | 3744 |
| 2023-02-16 | -96.43 | $15.48 | 3246 |
| 2023-02-15 | -67.86 | $15.72 | 2486 |
| 2023-02-14 | -100.00 | $15.45 | 29162 |
| 2023-02-13 | -62.89 | $15.88 | 1442 |
| 2023-02-10 | -55.67 | $15.95 | 4959 |
| 2023-02-09 | -55.67 | $15.95 | 5500 |
| 2023-02-08 | -59.28 | $15.92 | 6900 |
| 2023-02-07 | -62.89 | $15.88 | 2325 |
| 2023-02-06 | -60.82 | $15.90 | 1385 |
| 2023-02-03 | -82.47 | $15.69 | 2500 |
| 2023-02-02 | -79.38 | $15.72 | 4011 |
| 2023-02-01 | -73.20 | $15.78 | 9400 |
| 2023-01-31 | -76.29 | $15.75 | 1181 |
| 2023-01-30 | -73.20 | $15.78 | 8689 |
| 2023-01-27 | -100.00 | $15.63 | 3688 |
| 2023-01-26 | -82.98 | $15.84 | 2822 |
| 2023-01-25 | -100.00 | $15.68 | 10879 |
| 2023-01-24 | -78.82 | $15.95 | 7560 |
| 2023-01-23 | -47.06 | $16.22 | 5647 |
| 2023-01-20 | -55.29 | $16.15 | 15011 |
| 2023-01-19 | -41.18 | $16.27 | 16583 |
| 2023-01-18 | -55.29 | $16.15 | 22161 |
| 2023-01-17 | -42.35 | $16.26 | 3414 |
| 2023-01-13 | -65.88 | $16.06 | 1600 |
| 2023-01-12 | -70.59 | $16.02 | 995 |
| 2023-01-11 | -47.06 | $16.14 | 4000 |
| 2023-01-10 | -45.10 | $16.16 | 31200 |
| 2023-01-09 | -72.55 | $15.88 | 33000 |
| 2023-01-06 | -29.41 | $16.32 | 12100 |
| 2023-01-05 | -83.33 | $15.77 | 27701 |
| 2023-01-04 | -61.76 | $15.99 | 7000 |
| 2023-01-03 | -45.45 | $16.20 | 9400 |
| 2022-12-30 | -60.87 | $16.05 | 9300 |
| 2022-12-29 | -46.09 | $16.22 | 16400 |
| 2022-12-28 | -71.30 | $15.93 | 8700 |
| 2022-12-27 | -47.83 | $16.20 | 4415 |
| 2022-12-23 | -60.00 | $16.06 | 2641 |
| 2022-12-22 | -26.96 | $16.44 | 2922 |
| 2022-12-21 | -33.04 | $16.37 | 9092 |
| 2022-12-20 | -17.39 | $16.55 | 8850 |
| 2022-12-19 | -25.22 | $16.46 | 8176 |
| 2022-12-16 | -15.65 | $16.57 | 9992 |
| 2022-12-15 | -47.83 | $16.20 | 18308 |
| 2022-12-14 | -54.78 | $16.12 | 3900 |
| 2022-12-13 | -51.30 | $16.16 | 12800 |
| 2022-12-12 | -82.69 | $16.05 | 800 |
| 2022-12-09 | -51.67 | $16.29 | 1848 |
| 2022-12-08 | -40.31 | $16.39 | 6712 |
| 2022-12-07 | -47.18 | $16.24 | 3300 |
| 2022-12-06 | -23.24 | $16.58 | 4800 |
| 2022-12-05 | -25.35 | $16.55 | 2168 |
| 2022-12-02 | -11.27 | $16.75 | 10220 |
| 2022-12-01 | -12.68 | $16.73 | 24267 |
| 2022-11-30 | -16.20 | $16.68 | 6306 |
| 2022-11-29 | -16.90 | $16.67 | 2400 |
| 2022-11-28 | -11.27 | $16.75 | 7582 |
| 2022-11-25 | -19.72 | $16.63 | 333 |
| 2022-11-23 | -18.31 | $16.65 | 5700 |
| 2022-11-22 | -16.84 | $16.66 | 6200 |
| 2022-11-21 | -16.16 | $16.67 | 9368 |
| 2022-11-18 | -9.58 | $16.75 | 14700 |
| 2022-11-17 | -12.50 | $16.70 | 20555 |
| 2022-11-16 | -25.60 | $16.48 | 12100 |
| 2022-11-15 | -9.52 | $16.75 | 23715 |
| 2022-11-14 | -12.50 | $16.70 | 25888 |
| 2022-11-11 | 0.00 | $16.00 | 40603 |
| 2022-11-10 | -30.67 | $15.75 | 3400 |
| 2022-11-09 | -26.44 | $15.71 | 5967 |
| 2022-11-08 | -14.62 | $15.79 | 28260 |
| 2022-11-07 | -8.46 | $15.87 | 2300 |
| 2022-11-04 | -6.15 | $15.90 | 2287 |
| 2022-11-03 | -6.11 | $15.90 | 12000 |
| 2022-11-02 | -9.42 | $15.85 | 6900 |
| 2022-11-01 | -4.83 | $15.90 | 5200 |
| 2022-10-31 | -8.46 | $15.84 | 6013 |
| 2022-10-28 | -11.48 | $15.79 | 10600 |
| 2022-10-27 | -23.21 | $15.59 | 7800 |
| 2022-10-26 | -21.31 | $15.59 | 3705 |
| 2022-10-25 | -15.54 | $15.68 | 6045 |
| 2022-10-24 | -9.84 | $15.79 | 4496 |
| 2022-10-21 | -35.23 | $15.30 | 8444 |
| 2022-10-20 | -21.76 | $15.56 | 9584 |
| 2022-10-19 | -20.21 | $15.59 | 36703 |
| 2022-10-18 | -10.36 | $15.78 | 5979 |
| 2022-10-17 | -8.81 | $15.81 | 12098 |
| 2022-10-14 | -9.84 | $15.79 | 10770 |
| 2022-10-13 | 0.00 | $15.60 | 20649 |
| 2022-10-12 | -6.60 | $15.04 | 13201 |
| 2022-10-11 | -4.03 | $15.00 | 17926 |
| 2022-10-10 | -1.24 | $14.98 | 10023 |
| 2022-10-07 | 0.00 | $14.90 | 12065 |
| 2022-10-06 | -2.44 | $14.65 | 15035 |
| 2022-10-05 | -10.57 | $14.60 | 39131 |
| 2022-10-04 | -22.81 | $14.49 | 15401 |
| 2022-10-03 | -29.82 | $14.45 | 15076 |
| 2022-09-30 | -40.35 | $14.39 | 28863 |
| 2022-09-29 | -44.26 | $14.35 | 16900 |
| 2022-09-28 | -52.46 | $14.30 | 37055 |
| 2022-09-27 | -68.85 | $14.20 | 47587 |
| 2022-09-26 | -44.26 | $14.35 | 16970 |
| 2022-09-23 | -24.59 | $14.47 | 27462 |
| 2022-09-22 | -24.59 | $14.47 | 14031 |
| 2022-09-21 | -49.18 | $14.32 | 36332 |
| 2022-09-20 | -1.64 | $14.61 | 96566 |
| 2022-09-19 | -7.14 | $14.53 | 142405 |
| 2022-09-16 | -1.92 | $14.52 | 510432 |
| 2022-09-15 | -15.22 | $14.40 | 124912 |
| 2022-09-14 | 0.00 | $14.38 | 202191 |
| 2022-09-13 | -33.33 | $14.22 | 66608 |
| 2022-09-12 | -38.46 | $14.20 | 28533 |
| 2022-09-09 | -35.71 | $14.20 | 23056 |
| 2022-09-08 | -35.71 | $14.20 | 19038 |
| 2022-09-07 | -26.19 | $14.24 | 61127 |
| 2022-09-06 | -38.10 | $14.19 | 115298 |
| 2022-09-02 | -50.00 | $14.13 | 35565 |
| 2022-09-01 | -45.45 | $14.15 | 49467 |
| 2022-08-31 | -70.45 | $14.04 | 42984 |
| 2022-08-30 | -77.27 | $14.01 | 27533 |
| 2022-08-29 | -60.00 | $14.05 | 19488 |
| 2022-08-26 | -58.00 | $14.06 | 36837 |
| 2022-08-25 | -36.00 | $14.17 | 19458 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.90
2026-07-17
Close Price
$20.05
Vol: 11900Average Directional Index - Detailed Analysis
Minimum
5.07
Average
24.33
Maximum
69.93
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.90 | $20.05 | 11900 |
| 2026-07-16 | 21.33 | $20.48 | 4000 |
| 2026-07-15 | 20.98 | $20.27 | 3900 |
| 2026-07-14 | 20.83 | $20.11 | 2800 |
| 2026-07-13 | 20.84 | $20.01 | 6495 |
| 2026-07-10 | 20.85 | $20.15 | 5600 |
| 2026-07-09 | 20.68 | $20.23 | 4105 |
| 2026-07-08 | 20.75 | $19.85 | 6810 |
| 2026-07-07 | 20.87 | $19.97 | 7745 |
| 2026-07-06 | 21.00 | $20.14 | 6440 |
| 2026-07-02 | 21.02 | $20.20 | 8000 |
| 2026-07-01 | 20.78 | $20.28 | 11800 |
| 2026-06-30 | 20.52 | $20.08 | 10429 |
| 2026-06-29 | 20.53 | $20.06 | 12000 |
| 2026-06-26 | 20.54 | $19.59 | 108447 |
| 2026-06-25 | 21.03 | $19.29 | 36300 |
| 2026-06-24 | 21.18 | $19.84 | 17638 |
| 2026-06-23 | 20.46 | $20.13 | 12700 |
| 2026-06-22 | 19.80 | $20.01 | 18000 |
| 2026-06-18 | 18.90 | $20.31 | 46835 |
| 2026-06-17 | 17.96 | $19.09 | 10800 |
| 2026-06-16 | 18.06 | $19.18 | 7800 |
| 2026-06-15 | 18.04 | $19.29 | 4300 |
| 2026-06-12 | 18.11 | $19.32 | 8000 |
| 2026-06-11 | 18.18 | $19.70 | 7239 |
| 2026-06-10 | 17.03 | $19.29 | 31500 |
| 2026-06-09 | 16.10 | $18.97 | 10500 |
| 2026-06-08 | 15.53 | $18.49 | 8907 |
| 2026-06-05 | 15.43 | $18.15 | 6300 |
| 2026-06-04 | 15.85 | $18.07 | 8339 |
| 2026-06-03 | 16.30 | $17.97 | 16408 |
| 2026-06-02 | 17.10 | $18.10 | 6800 |
| 2026-06-01 | 17.55 | $18.12 | 10530 |
| 2026-05-29 | 18.09 | $18.26 | 10501 |
| 2026-05-28 | 18.26 | $18.30 | 7200 |
| 2026-05-27 | 18.60 | $18.10 | 11939 |
| 2026-05-26 | 19.19 | $18.46 | 5000 |
| 2026-05-22 | 19.24 | $18.33 | 7538 |
| 2026-05-21 | 19.40 | $18.47 | 12407 |
| 2026-05-20 | 19.56 | $18.09 | 8100 |
| 2026-05-19 | 20.24 | $18.03 | 8936 |
| 2026-05-18 | 21.20 | $17.97 | 4100 |
| 2026-05-15 | 22.22 | $17.52 | 7824 |
| 2026-05-14 | 23.28 | $18.17 | 5600 |
| 2026-05-13 | 23.82 | $18.23 | 10919 |
| 2026-05-12 | 24.18 | $18.15 | 4924 |
| 2026-05-11 | 24.25 | $18.30 | 5900 |
| 2026-05-08 | 24.30 | $18.67 | 3710 |
| 2026-05-07 | 23.72 | $18.62 | 12805 |
| 2026-05-06 | 23.11 | $18.46 | 14400 |
| 2026-05-05 | 22.89 | $18.18 | 13440 |
| 2026-05-04 | 23.12 | $18.07 | 11600 |
| 2026-05-01 | 23.50 | $18.09 | 11900 |
| 2026-04-30 | 23.49 | $17.96 | 19900 |
| 2026-04-29 | 23.49 | $18.12 | 11500 |
| 2026-04-28 | 23.41 | $18.38 | 9104 |
| 2026-04-27 | 22.83 | $18.12 | 5900 |
| 2026-04-24 | 22.33 | $18.27 | 4400 |
| 2026-04-23 | 21.74 | $18.25 | 3600 |
| 2026-04-22 | 21.26 | $18.28 | 7500 |
| 2026-04-21 | 20.56 | $18.31 | 8700 |
| 2026-04-20 | 19.81 | $18.29 | 8300 |
| 2026-04-17 | 19.39 | $18.33 | 9617 |
| 2026-04-16 | 18.94 | $18.13 | 11024 |
| 2026-04-15 | 18.75 | $18.15 | 7523 |
| 2026-04-14 | 18.56 | $18.04 | 44400 |
| 2026-04-13 | 18.09 | $18.52 | 4217 |
| 2026-04-10 | 16.85 | $18.67 | 14116 |
| 2026-04-09 | 15.54 | $18.45 | 26100 |
| 2026-04-08 | 14.38 | $18.00 | 24515 |
| 2026-04-07 | 13.55 | $17.04 | 6900 |
| 2026-04-06 | 13.86 | $16.90 | 6300 |
| 2026-04-02 | 14.19 | $16.93 | 11711 |
| 2026-04-01 | 14.68 | $16.89 | 7545 |
| 2026-03-31 | 15.30 | $16.73 | 11229 |
| 2026-03-30 | 16.01 | $16.52 | 21817 |
| 2026-03-27 | 16.66 | $16.46 | 12800 |
| 2026-03-26 | 17.08 | $16.43 | 10420 |
| 2026-03-25 | 17.47 | $16.06 | 24543 |
| 2026-03-24 | 17.84 | $16.39 | 15044 |
| 2026-03-23 | 18.62 | $16.76 | 8500 |
| 2026-03-20 | 19.52 | $15.93 | 60542 |
| 2026-03-19 | 19.97 | $16.41 | 7956 |
| 2026-03-18 | 20.59 | $16.08 | 21348 |
| 2026-03-17 | 21.30 | $16.76 | 8228 |
| 2026-03-16 | 21.77 | $17.08 | 5500 |
| 2026-03-13 | 22.40 | $16.62 | 15400 |
| 2026-03-12 | 23.05 | $16.78 | 5500 |
| 2026-03-11 | 24.06 | $17.02 | 4317 |
| 2026-03-10 | 24.84 | $17.13 | 7540 |
| 2026-03-09 | 25.76 | $17.19 | 10443 |
| 2026-03-06 | 26.81 | $17.01 | 8000 |
| 2026-03-05 | 28.16 | $17.05 | 18134 |
| 2026-03-04 | 29.44 | $17.36 | 4218 |
| 2026-03-03 | 30.37 | $17.10 | 9900 |
| 2026-03-02 | 31.36 | $17.18 | 4700 |
| 2026-02-27 | 32.01 | $17.19 | 17732 |
| 2026-02-26 | 32.68 | $17.82 | 4388 |
| 2026-02-25 | 32.49 | $17.87 | 4000 |
| 2026-02-24 | 32.50 | $17.56 | 10900 |
| 2026-02-23 | 32.55 | $17.57 | 11204 |
| 2026-02-20 | 32.60 | $17.77 | 7441 |
| 2026-02-19 | 32.04 | $17.95 | 4018 |
| 2026-02-18 | 30.74 | $18.24 | 2600 |
| 2026-02-17 | 28.99 | $18.38 | 4500 |
| 2026-02-13 | 28.29 | $18.10 | 3600 |
| 2026-02-12 | 27.86 | $18.09 | 5727 |
| 2026-02-11 | 27.52 | $18.06 | 6200 |
| 2026-02-10 | 27.16 | $18.02 | 9937 |
| 2026-02-09 | 26.39 | $18.37 | 5500 |
| 2026-02-06 | 24.73 | $18.21 | 15600 |
| 2026-02-05 | 23.17 | $18.14 | 10000 |
| 2026-02-04 | 21.77 | $18.11 | 4711 |
| 2026-02-03 | 20.01 | $18.27 | 15612 |
| 2026-02-02 | 18.15 | $17.94 | 18100 |
| 2026-01-30 | 16.46 | $17.68 | 12730 |
| 2026-01-29 | 14.99 | $17.45 | 4300 |
| 2026-01-28 | 13.72 | $17.38 | 6900 |
| 2026-01-27 | 12.43 | $17.50 | 11808 |
| 2026-01-26 | 10.91 | $17.40 | 5621 |
| 2026-01-23 | 9.12 | $17.40 | 11500 |
| 2026-01-22 | 9.51 | $17.40 | 11112 |
| 2026-01-21 | 9.05 | $17.38 | 13900 |
| 2026-01-20 | 8.57 | $17.32 | 10000 |
| 2026-01-16 | 8.06 | $17.20 | 9830 |
| 2026-01-15 | 7.88 | $17.34 | 4900 |
| 2026-01-14 | 7.69 | $17.20 | 9029 |
| 2026-01-13 | 7.50 | $17.25 | 3315 |
| 2026-01-12 | 7.61 | $17.25 | 6400 |
| 2026-01-09 | 7.72 | $17.15 | 10537 |
| 2026-01-08 | 7.88 | $17.18 | 2814 |
| 2026-01-07 | 8.10 | $17.16 | 8100 |
| 2026-01-06 | 8.38 | $17.16 | 9508 |
| 2026-01-05 | 8.58 | $17.20 | 9847 |
| 2026-01-02 | 8.93 | $17.32 | 8607 |
| 2025-12-31 | 9.36 | $17.39 | 5222 |
| 2025-12-30 | 9.71 | $17.25 | 7538 |
| 2025-12-29 | 10.12 | $17.34 | 6200 |
| 2025-12-26 | 10.49 | $17.34 | 3700 |
| 2025-12-24 | 10.96 | $17.25 | 6033 |
| 2025-12-23 | 11.45 | $17.21 | 8342 |
| 2025-12-22 | 11.92 | $17.22 | 10825 |
| 2025-12-19 | 12.52 | $17.40 | 34000 |
| 2025-12-18 | 13.04 | $17.24 | 24414 |
| 2025-12-17 | 13.59 | $17.39 | 12600 |
| 2025-12-16 | 14.16 | $17.39 | 25524 |
| 2025-12-15 | 14.77 | $17.38 | 17200 |
| 2025-12-12 | 15.40 | $17.20 | 13932 |
| 2025-12-11 | 16.11 | $17.11 | 39438 |
| 2025-12-10 | 16.57 | $16.91 | 17540 |
| 2025-12-09 | 17.22 | $16.84 | 11826 |
| 2025-12-08 | 17.99 | $16.80 | 12041 |
| 2025-12-05 | 18.73 | $16.47 | 16344 |
| 2025-12-04 | 19.10 | $16.60 | 15400 |
| 2025-12-03 | 19.64 | $16.88 | 20410 |
| 2025-12-02 | 20.67 | $16.81 | 8806 |
| 2025-12-01 | 21.75 | $17.22 | 3609 |
| 2025-11-28 | 22.15 | $17.40 | 8100 |
| 2025-11-26 | 22.57 | $17.37 | 10513 |
| 2025-11-25 | 23.02 | $17.40 | 11400 |
| 2025-11-24 | 23.49 | $17.36 | 5840 |
| 2025-11-21 | 23.22 | $17.45 | 13131 |
| 2025-11-20 | 23.05 | $17.35 | 14100 |
| 2025-11-19 | 22.88 | $17.34 | 19900 |
| 2025-11-18 | 22.69 | $17.49 | 29400 |
| 2025-11-17 | 22.46 | $17.41 | 3800 |
| 2025-11-14 | 22.13 | $17.45 | 5030 |
| 2025-11-13 | 21.72 | $17.68 | 6600 |
| 2025-11-12 | 21.15 | $17.48 | 6725 |
| 2025-11-11 | 20.75 | $17.43 | 3900 |
| 2025-11-10 | 20.38 | $17.38 | 3036 |
| 2025-11-07 | 19.61 | $17.04 | 8232 |
| 2025-11-06 | 18.81 | $16.95 | 5220 |
| 2025-11-05 | 18.28 | $17.69 | 12820 |
| 2025-11-04 | 17.72 | $16.49 | 7031 |
| 2025-11-03 | 18.31 | $16.26 | 9350 |
| 2025-10-31 | 19.13 | $16.03 | 5100 |
| 2025-10-30 | 20.09 | $15.86 | 6000 |
| 2025-10-29 | 20.83 | $15.22 | 11900 |
| 2025-10-28 | 21.02 | $15.65 | 13300 |
| 2025-10-27 | 21.72 | $15.72 | 2500 |
| 2025-10-24 | 22.62 | $15.96 | 4729 |
| 2025-10-23 | 23.71 | $16.16 | 3100 |
| 2025-10-22 | 24.75 | $15.98 | 6900 |
| 2025-10-21 | 25.81 | $15.55 | 7020 |
| 2025-10-20 | 26.20 | $15.33 | 7200 |
| 2025-10-17 | 26.31 | $14.94 | 6600 |
| 2025-10-16 | 26.00 | $14.83 | 7100 |
| 2025-10-15 | 25.50 | $15.34 | 6923 |
| 2025-10-14 | 25.31 | $15.37 | 12303 |
| 2025-10-13 | 25.05 | $15.35 | 9400 |
| 2025-10-10 | 24.78 | $15.14 | 6700 |
| 2025-10-09 | 24.64 | $15.21 | 3719 |
| 2025-10-08 | 24.57 | $15.49 | 4417 |
| 2025-10-07 | 24.79 | $15.25 | 6700 |
| 2025-10-06 | 24.82 | $15.69 | 8600 |
| 2025-10-03 | 25.25 | $15.81 | 14716 |
| 2025-10-02 | 25.88 | $15.78 | 6200 |
| 2025-10-01 | 25.19 | $15.93 | 5500 |
| 2025-09-30 | 24.47 | $15.87 | 9418 |
| 2025-09-29 | 23.85 | $15.68 | 7922 |
| 2025-09-26 | 23.10 | $16.07 | 10012 |
| 2025-09-25 | 22.58 | $15.91 | 7600 |
| 2025-09-24 | 21.96 | $16.00 | 5137 |
| 2025-09-23 | 21.39 | $16.00 | 9039 |
| 2025-09-22 | 20.80 | $16.06 | 10843 |
| 2025-09-19 | 20.34 | $16.39 | 53731 |
| 2025-09-18 | 19.87 | $16.34 | 11600 |
| 2025-09-17 | 19.51 | $16.05 | 13410 |
| 2025-09-16 | 19.13 | $15.83 | 6700 |
| 2025-09-15 | 17.77 | $15.88 | 5149 |
| 2025-09-12 | 16.35 | $16.14 | 5000 |
| 2025-09-11 | 15.22 | $16.23 | 31435 |
| 2025-09-10 | 14.04 | $16.46 | 4115 |
| 2025-09-09 | 14.33 | $16.89 | 5008 |
| 2025-09-08 | 14.64 | $16.86 | 4200 |
| 2025-09-05 | 14.92 | $16.79 | 4943 |
| 2025-09-04 | 15.66 | $16.98 | 4548 |
| 2025-09-03 | 16.19 | $16.76 | 7700 |
| 2025-09-02 | 16.74 | $17.05 | 7500 |
| 2025-08-29 | 16.93 | $17.02 | 4949 |
| 2025-08-28 | 17.14 | $16.90 | 7000 |
| 2025-08-27 | 17.18 | $17.14 | 9800 |
| 2025-08-26 | 16.68 | $17.22 | 5300 |
| 2025-08-25 | 16.28 | $17.12 | 5100 |
| 2025-08-22 | 15.37 | $17.18 | 21614 |
| 2025-08-21 | 14.47 | $16.57 | 2538 |
| 2025-08-20 | 14.18 | $16.59 | 8400 |
| 2025-08-19 | 14.11 | $16.31 | 7647 |
| 2025-08-18 | 14.16 | $16.52 | 5600 |
| 2025-08-15 | 13.71 | $16.74 | 11000 |
| 2025-08-14 | 13.22 | $16.56 | 8400 |
| 2025-08-13 | 12.71 | $16.56 | 9500 |
| 2025-08-12 | 11.85 | $16.67 | 18318 |
| 2025-08-11 | 11.05 | $15.97 | 7608 |
| 2025-08-08 | 11.24 | $15.75 | 14805 |
| 2025-08-07 | 11.39 | $15.73 | 14105 |
| 2025-08-06 | 11.69 | $15.93 | 7624 |
| 2025-08-05 | 12.00 | $15.77 | 11700 |
| 2025-08-04 | 12.22 | $15.59 | 6717 |
| 2025-08-01 | 11.97 | $15.37 | 15900 |
| 2025-07-31 | 11.69 | $15.57 | 25542 |
| 2025-07-30 | 11.84 | $15.83 | 21749 |
| 2025-07-29 | 12.42 | $16.11 | 10100 |
| 2025-07-28 | 12.21 | $16.35 | 13828 |
| 2025-07-25 | 12.02 | $16.05 | 7222 |
| 2025-07-24 | 11.95 | $15.96 | 16919 |
| 2025-07-23 | 12.20 | $16.09 | 7600 |
| 2025-07-22 | 12.35 | $16.10 | 17148 |
| 2025-07-21 | 12.42 | $16.20 | 17600 |
| 2025-07-18 | 12.99 | $15.99 | 18237 |
| 2025-07-17 | 13.52 | $16.06 | 22810 |
| 2025-07-16 | 13.95 | $16.11 | 13149 |
| 2025-07-15 | 14.42 | $16.10 | 18500 |
| 2025-07-14 | 14.83 | $16.24 | 7200 |
| 2025-07-11 | 15.27 | $16.20 | 22100 |
| 2025-07-10 | 16.06 | $16.00 | 19700 |
| 2025-07-09 | 16.74 | $15.81 | 18925 |
| 2025-07-08 | 17.47 | $16.22 | 27132 |
| 2025-07-07 | 17.56 | $16.21 | 24600 |
| 2025-07-03 | 18.01 | $16.01 | 4600 |
| 2025-07-02 | 18.91 | $15.85 | 21114 |
| 2025-07-01 | 19.89 | $15.83 | 38100 |
| 2025-06-30 | 20.67 | $15.44 | 72522 |
| 2025-06-27 | 20.70 | $15.27 | 893600 |
| 2025-06-26 | 20.46 | $15.08 | 24200 |
| 2025-06-25 | 19.79 | $14.82 | 33400 |
| 2025-06-24 | 19.08 | $15.08 | 28240 |
| 2025-06-23 | 18.67 | $15.27 | 29800 |
| 2025-06-20 | 18.49 | $15.31 | 18447 |
| 2025-06-18 | 18.38 | $15.12 | 15217 |
| 2025-06-17 | 18.27 | $15.07 | 17800 |
| 2025-06-16 | 18.18 | $15.05 | 17800 |
| 2025-06-13 | 17.95 | $15.17 | 15000 |
| 2025-06-12 | 17.89 | $15.19 | 12500 |
| 2025-06-11 | 17.85 | $15.16 | 19800 |
| 2025-06-10 | 17.81 | $15.30 | 24700 |
| 2025-06-09 | 17.96 | $15.65 | 17639 |
| 2025-06-06 | 18.63 | $15.89 | 17634 |
| 2025-06-05 | 19.43 | $15.79 | 17213 |
| 2025-06-04 | 20.19 | $15.57 | 16400 |
| 2025-06-03 | 20.72 | $15.63 | 19500 |
| 2025-06-02 | 21.39 | $15.94 | 12900 |
| 2025-05-30 | 22.43 | $16.25 | 12200 |
| 2025-05-29 | 22.79 | $16.45 | 16517 |
| 2025-05-28 | 23.20 | $16.11 | 10941 |
| 2025-05-27 | 24.11 | $16.18 | 18222 |
| 2025-05-23 | 25.03 | $16.28 | 11023 |
| 2025-05-22 | 25.95 | $16.41 | 13910 |
| 2025-05-21 | 26.43 | $16.49 | 9400 |
| 2025-05-20 | 26.49 | $16.39 | 15545 |
| 2025-05-19 | 26.70 | $16.52 | 19520 |
| 2025-05-16 | 26.92 | $16.20 | 15100 |
| 2025-05-15 | 26.75 | $16.35 | 22100 |
| 2025-05-14 | 26.78 | $15.87 | 24235 |
| 2025-05-13 | 26.98 | $16.14 | 9106 |
| 2025-05-12 | 26.85 | $15.96 | 18307 |
| 2025-05-09 | 26.75 | $15.93 | 12735 |
| 2025-05-08 | 26.60 | $16.31 | 14107 |
| 2025-05-07 | 26.45 | $15.70 | 14824 |
| 2025-05-06 | 26.44 | $16.10 | 12612 |
| 2025-05-05 | 25.58 | $16.65 | 16102 |
| 2025-05-02 | 24.63 | $16.70 | 27021 |
| 2025-05-01 | 23.69 | $16.13 | 17204 |
| 2025-04-30 | 22.92 | $16.27 | 24110 |
| 2025-04-29 | 22.01 | $16.35 | 16835 |
| 2025-04-28 | 21.28 | $16.12 | 14400 |
| 2025-04-25 | 20.60 | $16.34 | 14408 |
| 2025-04-24 | 19.34 | $16.72 | 32500 |
| 2025-04-23 | 18.02 | $16.68 | 39640 |
| 2025-04-22 | 16.15 | $16.40 | 49783 |
| 2025-04-21 | 14.45 | $15.69 | 28321 |
| 2025-04-17 | 13.61 | $15.54 | 23300 |
| 2025-04-16 | 13.02 | $15.20 | 28612 |
| 2025-04-15 | 13.14 | $15.07 | 16500 |
| 2025-04-14 | 13.43 | $14.75 | 20200 |
| 2025-04-11 | 13.99 | $14.75 | 17400 |
| 2025-04-10 | 14.32 | $14.79 | 18308 |
| 2025-04-09 | 14.73 | $15.15 | 46833 |
| 2025-04-08 | 15.43 | $14.75 | 43500 |
| 2025-04-07 | 16.15 | $14.87 | 57600 |
| 2025-04-04 | 16.66 | $15.00 | 26700 |
| 2025-04-03 | 16.90 | $15.27 | 21300 |
| 2025-04-02 | 16.77 | $15.42 | 26800 |
| 2025-04-01 | 16.53 | $15.11 | 27600 |
| 2025-03-31 | 16.76 | $15.15 | 13300 |
| 2025-03-28 | 16.56 | $15.25 | 17702 |
| 2025-03-27 | 16.32 | $15.30 | 9647 |
| 2025-03-26 | 15.93 | $15.15 | 11700 |
| 2025-03-25 | 15.83 | $15.21 | 8707 |
| 2025-03-24 | 15.64 | $15.19 | 12100 |
| 2025-03-21 | 15.43 | $15.20 | 11943 |
| 2025-03-20 | 15.22 | $15.14 | 12301 |
| 2025-03-19 | 14.62 | $15.20 | 10300 |
| 2025-03-18 | 14.05 | $15.19 | 7100 |
| 2025-03-17 | 13.44 | $15.08 | 4835 |
| 2025-03-14 | 13.12 | $14.88 | 18808 |
| 2025-03-13 | 12.78 | $14.94 | 25408 |
| 2025-03-12 | 13.06 | $14.89 | 8800 |
| 2025-03-11 | 13.37 | $14.76 | 15211 |
| 2025-03-10 | 13.64 | $14.87 | 19400 |
| 2025-03-07 | 14.24 | $14.87 | 8200 |
| 2025-03-06 | 14.94 | $14.99 | 7432 |
| 2025-03-05 | 15.41 | $14.95 | 7129 |
| 2025-03-04 | 15.93 | $14.99 | 4335 |
| 2025-03-03 | 16.09 | $15.12 | 8320 |
| 2025-02-28 | 16.24 | $15.00 | 3824 |
| 2025-02-27 | 16.76 | $14.83 | 1835 |
| 2025-02-26 | 17.64 | $14.71 | 4300 |
| 2025-02-25 | 18.56 | $14.65 | 8144 |
| 2025-02-24 | 19.31 | $14.64 | 9511 |
| 2025-02-21 | 19.99 | $14.42 | 4100 |
| 2025-02-20 | 20.31 | $14.41 | 6000 |
| 2025-02-19 | 21.04 | $14.31 | 5819 |
| 2025-02-18 | 21.70 | $14.15 | 3700 |
| 2025-02-14 | 22.28 | $14.25 | 1303 |
| 2025-02-13 | 22.71 | $14.34 | 13315 |
| 2025-02-12 | 23.17 | $14.01 | 4600 |
| 2025-02-11 | 23.37 | $14.13 | 2915 |
| 2025-02-10 | 23.51 | $14.20 | 2842 |
| 2025-02-07 | 23.89 | $14.18 | 3567 |
| 2025-02-06 | 24.25 | $14.19 | 11400 |
| 2025-02-05 | 24.63 | $13.98 | 6537 |
| 2025-02-04 | 24.77 | $13.85 | 5217 |
| 2025-02-03 | 24.76 | $13.69 | 935 |
| 2025-01-31 | 24.27 | $13.47 | 2600 |
| 2025-01-30 | 23.76 | $13.66 | 1305 |
| 2025-01-29 | 22.98 | $13.69 | 44006 |
| 2025-01-28 | 22.15 | $13.16 | 32242 |
| 2025-01-27 | 21.76 | $13.13 | 8800 |
| 2025-01-24 | 21.37 | $14.10 | 12037 |
| 2025-01-23 | 21.51 | $14.08 | 5548 |
| 2025-01-22 | 21.88 | $14.31 | 3749 |
| 2025-01-21 | 22.93 | $14.74 | 3437 |
| 2025-01-17 | 23.99 | $14.49 | 2500 |
| 2025-01-16 | 24.71 | $14.35 | 1840 |
| 2025-01-15 | 25.30 | $14.39 | 10800 |
| 2025-01-14 | 25.92 | $13.06 | 9200 |
| 2025-01-13 | 24.76 | $13.50 | 6946 |
| 2025-01-10 | 24.01 | $13.61 | 5300 |
| 2025-01-08 | 23.33 | $13.63 | 5700 |
| 2025-01-07 | 22.66 | $14.38 | 7200 |
| 2025-01-06 | 23.09 | $14.66 | 1300 |
| 2025-01-03 | 24.19 | $14.90 | 7800 |
| 2025-01-02 | 25.38 | $14.99 | 900 |
| 2024-12-31 | 26.23 | $14.84 | 2114 |
| 2024-12-30 | 27.13 | $14.78 | 3310 |
| 2024-12-27 | 28.49 | $14.90 | 3800 |
| 2024-12-26 | 29.67 | $14.92 | 900 |
| 2024-12-24 | 30.81 | $15.10 | 400 |
| 2024-12-23 | 31.50 | $15.12 | 7437 |
| 2024-12-20 | 32.22 | $15.05 | 7600 |
| 2024-12-19 | 33.25 | $14.92 | 3426 |
| 2024-12-18 | 34.44 | $14.67 | 7529 |
| 2024-12-17 | 35.69 | $15.08 | 8224 |
| 2024-12-16 | 36.46 | $15.37 | 2800 |
| 2024-12-13 | 36.82 | $15.23 | 6343 |
| 2024-12-12 | 36.62 | $15.05 | 3300 |
| 2024-12-11 | 36.64 | $15.08 | 5745 |
| 2024-12-10 | 36.66 | $15.05 | 6329 |
| 2024-12-09 | 36.68 | $15.35 | 18132 |
| 2024-12-06 | 36.26 | $15.40 | 7700 |
| 2024-12-05 | 35.62 | $15.68 | 15202 |
| 2024-12-04 | 34.95 | $15.37 | 5300 |
| 2024-12-03 | 34.71 | $14.97 | 5400 |
| 2024-12-02 | 34.79 | $15.10 | 4644 |
| 2024-11-29 | 34.96 | $14.99 | 1520 |
| 2024-11-27 | 35.30 | $14.79 | 4500 |
| 2024-11-26 | 35.83 | $14.90 | 9000 |
| 2024-11-25 | 36.36 | $14.77 | 9935 |
| 2024-11-22 | 36.91 | $14.89 | 4722 |
| 2024-11-21 | 36.97 | $14.99 | 5800 |
| 2024-11-20 | 36.82 | $15.00 | 13200 |
| 2024-11-19 | 36.63 | $15.20 | 7806 |
| 2024-11-18 | 36.43 | $15.01 | 13946 |
| 2024-11-15 | 36.22 | $15.00 | 942 |
| 2024-11-14 | 36.23 | $14.95 | — |
| 2024-11-13 | 35.87 | $14.96 | 1218 |
| 2024-11-12 | 35.49 | $15.09 | 10021 |
| 2024-11-11 | 34.90 | $15.20 | 2244 |
| 2024-11-08 | 34.52 | $15.29 | 16700 |
| 2024-11-07 | 33.36 | $15.06 | 2300 |
| 2024-11-06 | 32.72 | $15.33 | 22830 |
| 2024-11-05 | 32.04 | $15.10 | 21300 |
| 2024-11-04 | 31.48 | $14.79 | 146 |
| 2024-11-01 | 31.65 | $15.10 | 3400 |
| 2024-10-31 | 31.53 | $15.00 | 1600 |
| 2024-10-30 | 31.57 | $14.77 | 401 |
| 2024-10-29 | 32.04 | $14.95 | 900 |
| 2024-10-28 | 32.54 | $14.99 | 26769 |
| 2024-10-25 | 32.58 | $14.99 | 6126 |
| 2024-10-24 | 32.49 | $14.98 | 5434 |
| 2024-10-23 | 32.30 | $15.00 | 5400 |
| 2024-10-22 | 32.17 | $14.99 | 14500 |
| 2024-10-21 | 31.91 | $14.76 | 3700 |
| 2024-10-18 | 31.64 | $15.08 | 5900 |
| 2024-10-17 | 30.57 | $15.05 | 700 |
| 2024-10-16 | 29.12 | $15.11 | 16831 |
| 2024-10-15 | 27.60 | $14.84 | 13446 |
| 2024-10-14 | 26.00 | $14.79 | 11200 |
| 2024-10-11 | 24.60 | $14.70 | 9701 |
| 2024-10-10 | 23.39 | $14.48 | 2520 |
| 2024-10-09 | 22.47 | $14.48 | 26300 |
| 2024-10-08 | 21.50 | $14.41 | 19429 |
| 2024-10-07 | 20.48 | $14.55 | 14905 |
| 2024-10-04 | 19.41 | $14.38 | 500 |
| 2024-10-03 | 18.65 | $14.38 | 3000 |
| 2024-10-02 | 17.85 | $14.36 | 2900 |
| 2024-10-01 | 17.06 | $14.28 | 444 |
| 2024-09-30 | 16.57 | $14.32 | 3100 |
| 2024-09-27 | 15.94 | $14.69 | 15200 |
| 2024-09-26 | 15.29 | $14.62 | 11900 |
| 2024-09-25 | 14.79 | $14.43 | 6800 |
| 2024-09-24 | 14.70 | $14.29 | 1000 |
| 2024-09-23 | 14.55 | $14.48 | 8600 |
| 2024-09-20 | 14.39 | $14.62 | 95400 |
| 2024-09-19 | 14.46 | $14.00 | 25843 |
| 2024-09-18 | 14.71 | $13.61 | 18315 |
| 2024-09-17 | 14.57 | $13.66 | 20234 |
| 2024-09-16 | 14.85 | $13.33 | 10900 |
| 2024-09-13 | 14.92 | $13.30 | 9200 |
| 2024-09-12 | 14.54 | $13.15 | 6800 |
| 2024-09-11 | 14.10 | $13.20 | 6000 |
| 2024-09-10 | 13.62 | $13.12 | 5700 |
| 2024-09-09 | 13.33 | $13.20 | 8911 |
| 2024-09-06 | 13.16 | $13.80 | 16725 |
| 2024-09-05 | 13.28 | $13.59 | 16900 |
| 2024-09-04 | 13.18 | $13.50 | 9600 |
| 2024-09-03 | 13.52 | $13.72 | 11400 |
| 2024-08-30 | 14.01 | $13.87 | 2700 |
| 2024-08-29 | 14.51 | $13.57 | 8700 |
| 2024-08-28 | 15.05 | $13.45 | 9642 |
| 2024-08-27 | 15.61 | $13.72 | 4700 |
| 2024-08-26 | 16.24 | $13.77 | 5400 |
| 2024-08-23 | 16.90 | $13.40 | 7000 |
| 2024-08-22 | 17.40 | $13.49 | 15100 |
| 2024-08-21 | 17.93 | $13.14 | 12300 |
| 2024-08-20 | 18.21 | $13.29 | 14610 |
| 2024-08-19 | 18.35 | $13.10 | 12500 |
| 2024-08-16 | 18.50 | $13.49 | 205 |
| 2024-08-15 | 19.25 | $13.09 | 2400 |
| 2024-08-14 | 19.72 | $12.83 | 1817 |
| 2024-08-13 | 19.66 | $13.15 | — |
| 2024-08-12 | 20.04 | $13.15 | 5800 |
| 2024-08-09 | 20.45 | $13.29 | 926 |
| 2024-08-08 | 20.80 | $13.31 | 800 |
| 2024-08-07 | 21.62 | $13.00 | 2034 |
| 2024-08-06 | 21.85 | $13.00 | — |
| 2024-08-05 | 21.89 | $13.00 | 11031 |
| 2024-08-02 | 21.93 | $13.61 | 320 |
| 2024-08-01 | 22.16 | $13.98 | 5300 |
| 2024-07-31 | 21.69 | $14.15 | 5500 |
| 2024-07-30 | 20.77 | $13.89 | 5501 |
| 2024-07-29 | 19.79 | $14.03 | 5700 |
| 2024-07-26 | 18.41 | $14.08 | 4702 |
| 2024-07-25 | 16.96 | $13.83 | 7133 |
| 2024-07-24 | 15.84 | $13.70 | 7741 |
| 2024-07-23 | 14.20 | $13.58 | 21500 |
| 2024-07-22 | 12.99 | $13.20 | 8491 |
| 2024-07-19 | 12.48 | $12.91 | 2845 |
| 2024-07-18 | 12.52 | $12.90 | 5447 |
| 2024-07-17 | 12.51 | $13.15 | 3343 |
| 2024-07-16 | 11.69 | $13.04 | 31423 |
| 2024-07-15 | 10.88 | $12.85 | 12720 |
| 2024-07-12 | 10.36 | $12.83 | 13821 |
| 2024-07-11 | 10.18 | $12.60 | 8244 |
| 2024-07-10 | 10.53 | $12.50 | 1787 |
| 2024-07-08 | 10.76 | $12.62 | 1120 |
| 2024-07-05 | 11.01 | $12.60 | 3454 |
| 2024-07-03 | 11.57 | $12.48 | 1971 |
| 2024-07-02 | 12.17 | $12.55 | 2575 |
| 2024-07-01 | 12.79 | $12.60 | 1789 |
| 2024-06-28 | 13.19 | $12.48 | 3163 |
| 2024-06-27 | 13.70 | $12.58 | 1812 |
| 2024-06-26 | 13.95 | $12.50 | 3437 |
| 2024-06-25 | 14.22 | $12.50 | 3171 |
| 2024-06-24 | 14.51 | $12.58 | 4564 |
| 2024-06-21 | 14.81 | $12.36 | 7345 |
| 2024-06-20 | 15.13 | $12.58 | 1917 |
| 2024-06-18 | 15.14 | $12.39 | 2446 |
| 2024-06-17 | 15.16 | $12.63 | 1161 |
| 2024-06-14 | 15.17 | $12.43 | 1079 |
| 2024-06-13 | 15.52 | $12.63 | 3308 |
| 2024-06-12 | 15.89 | $12.50 | 4990 |
| 2024-06-11 | 16.37 | $12.35 | 3568 |
| 2024-06-10 | 17.13 | $12.27 | 1532 |
| 2024-06-07 | 17.47 | $12.37 | 884 |
| 2024-06-06 | 17.82 | $12.35 | 4002 |
| 2024-06-05 | 18.14 | $12.34 | 760 |
| 2024-06-04 | 18.69 | $12.35 | 2221 |
| 2024-06-03 | 19.26 | $12.35 | 7177 |
| 2024-05-31 | 19.87 | $12.00 | 4278 |
| 2024-05-30 | 20.30 | $12.06 | 13650 |
| 2024-05-29 | 20.75 | $12.25 | 9054 |
| 2024-05-28 | 21.35 | $12.13 | 11173 |
| 2024-05-24 | 22.11 | $12.21 | 1347 |
| 2024-05-23 | 23.17 | $12.40 | 9984 |
| 2024-05-22 | 24.19 | $12.60 | 4508 |
| 2024-05-20 | 25.16 | $12.55 | 1391 |
| 2024-05-17 | 26.27 | $12.52 | 1331 |
| 2024-05-16 | 27.23 | $12.59 | 5119 |
| 2024-05-15 | 28.25 | $12.57 | 5586 |
| 2024-05-14 | 29.45 | $12.22 | 6056 |
| 2024-05-13 | 30.55 | $12.27 | 18178 |
| 2024-05-10 | 31.72 | $11.92 | 10000 |
| 2024-05-09 | 32.27 | $11.94 | 2086 |
| 2024-05-08 | 32.95 | $11.57 | 416 |
| 2024-05-07 | 32.71 | $11.88 | 6460 |
| 2024-05-06 | 32.49 | $11.58 | 7882 |
| 2024-05-03 | 32.04 | $11.45 | 3473 |
| 2024-05-02 | 30.97 | $11.61 | 4499 |
| 2024-05-01 | 30.00 | $11.53 | 17570 |
| 2024-04-30 | 28.18 | $11.60 | 18959 |
| 2024-04-29 | 26.26 | $12.34 | 2010 |
| 2024-04-25 | 25.15 | $12.27 | 1954 |
| 2024-04-24 | 24.00 | $12.46 | 903 |
| 2024-04-23 | 23.10 | $12.50 | 2378 |
| 2024-04-22 | 22.08 | $12.22 | 3325 |
| 2024-04-19 | 20.71 | $12.61 | 7076 |
| 2024-04-18 | 19.96 | $12.65 | 1480 |
| 2024-04-17 | 19.21 | $12.85 | 22483 |
| 2024-04-15 | 18.77 | $12.86 | 1750 |
| 2024-04-12 | 18.23 | $12.96 | 512 |
| 2024-04-11 | 18.00 | $12.87 | 1248 |
| 2024-04-10 | 17.51 | $12.91 | 570 |
| 2024-04-08 | 17.00 | $12.94 | 1154 |
| 2024-04-04 | 17.10 | $12.94 | 578 |
| 2024-04-03 | 17.16 | $12.79 | 714 |
| 2024-04-02 | 16.62 | $12.86 | 1735 |
| 2024-04-01 | 16.33 | $12.95 | 6835 |
| 2024-03-28 | 16.03 | $12.98 | 2776 |
| 2024-03-27 | 16.14 | $12.95 | 2012 |
| 2024-03-26 | 16.36 | $12.85 | 2485 |
| 2024-03-25 | 16.20 | $12.80 | 619 |
| 2024-03-22 | 16.15 | $13.00 | 1413 |
| 2024-03-21 | 16.35 | $12.96 | 17187 |
| 2024-03-20 | 16.78 | $13.11 | 3386 |
| 2024-03-19 | 17.57 | $13.07 | 30739 |
| 2024-03-18 | 18.42 | $13.01 | 13818 |
| 2024-03-15 | 19.07 | $13.14 | 27506 |
| 2024-03-14 | 19.51 | $12.78 | 2877 |
| 2024-03-13 | 18.82 | $12.80 | 1872 |
| 2024-03-12 | 18.37 | $12.83 | 1764 |
| 2024-03-11 | 17.99 | $12.93 | 1650 |
| 2024-03-08 | 17.83 | $13.00 | 5526 |
| 2024-03-07 | 17.67 | $12.84 | 1548 |
| 2024-03-06 | 17.49 | $13.01 | 4553 |
| 2024-03-05 | 17.79 | $13.03 | 1936 |
| 2024-03-04 | 18.11 | $13.05 | 3025 |
| 2024-03-01 | 18.37 | $12.90 | 2399 |
| 2024-02-29 | 18.64 | $12.93 | 14394 |
| 2024-02-28 | 18.69 | $12.90 | 3503 |
| 2024-02-27 | 18.48 | $12.80 | 5451 |
| 2024-02-26 | 18.27 | $12.80 | 833 |
| 2024-02-23 | 18.06 | $13.04 | 10845 |
| 2024-02-22 | 18.10 | $12.90 | 1819 |
| 2024-02-21 | 18.02 | $13.04 | 8268 |
| 2024-02-20 | 18.20 | $13.05 | 20147 |
| 2024-02-16 | 18.39 | $13.17 | 1025 |
| 2024-02-15 | 18.76 | $13.13 | 4093 |
| 2024-02-14 | 19.02 | $12.95 | 4972 |
| 2024-02-13 | 18.76 | $12.85 | 1967 |
| 2024-02-12 | 18.36 | $12.69 | 3488 |
| 2024-02-09 | 17.94 | $12.87 | 5027 |
| 2024-02-08 | 17.26 | $12.54 | 8981 |
| 2024-02-07 | 16.43 | $12.65 | 2193 |
| 2024-02-06 | 15.59 | $12.83 | 3867 |
| 2024-02-05 | 15.15 | $13.17 | 3662 |
| 2024-02-02 | 15.35 | $13.62 | 2163 |
| 2024-02-01 | 16.12 | $13.62 | 1741 |
| 2024-01-31 | 16.90 | $13.41 | 1061 |
| 2024-01-30 | 17.13 | $13.51 | 5037 |
| 2024-01-29 | 17.63 | $13.51 | 7701 |
| 2024-01-26 | 17.78 | $13.51 | 4269 |
| 2024-01-25 | 17.79 | $13.50 | 5129 |
| 2024-01-24 | 17.79 | $13.50 | 8941 |
| 2024-01-23 | 17.82 | $13.21 | 15028 |
| 2024-01-22 | 18.40 | $13.15 | 11843 |
| 2024-01-19 | 19.27 | $12.99 | 3695 |
| 2024-01-18 | 19.98 | $12.99 | 3319 |
| 2024-01-17 | 20.91 | $12.81 | 5523 |
| 2024-01-16 | 21.82 | $13.18 | 2399 |
| 2024-01-12 | 21.69 | $13.22 | 690 |
| 2024-01-11 | 21.29 | $13.17 | 10274 |
| 2024-01-10 | 20.86 | $13.23 | 8331 |
| 2024-01-09 | 20.23 | $13.21 | 7926 |
| 2024-01-08 | 19.57 | $13.03 | 4302 |
| 2024-01-05 | 19.27 | $12.68 | 7988 |
| 2024-01-04 | 19.25 | $12.88 | 5901 |
| 2024-01-03 | 19.26 | $12.70 | 5360 |
| 2024-01-02 | 19.71 | $12.61 | 18469 |
| 2023-12-29 | 20.33 | $12.56 | 15192 |
| 2023-12-28 | 21.03 | $12.61 | 1740 |
| 2023-12-27 | 21.48 | $12.47 | 5998 |
| 2023-12-26 | 21.95 | $12.49 | 1398 |
| 2023-12-22 | 22.73 | $12.44 | 2859 |
| 2023-12-21 | 23.54 | $12.59 | 3817 |
| 2023-12-20 | 23.92 | $12.60 | 9136 |
| 2023-12-19 | 24.33 | $12.60 | 72179 |
| 2023-12-18 | 24.94 | $12.52 | 13510 |
| 2023-12-15 | 25.58 | $12.60 | 20028 |
| 2023-12-14 | 25.57 | $12.65 | 8501 |
| 2023-12-13 | 25.63 | $12.37 | 12409 |
| 2023-12-12 | 25.72 | $12.20 | 4335 |
| 2023-12-11 | 25.74 | $12.55 | 2406 |
| 2023-12-08 | 24.91 | $12.53 | 8896 |
| 2023-12-07 | 24.04 | $12.39 | 4196 |
| 2023-12-06 | 23.48 | $12.13 | 8047 |
| 2023-12-05 | 23.02 | $12.27 | 3505 |
| 2023-12-04 | 22.33 | $12.14 | 2563 |
| 2023-12-01 | 21.69 | $12.20 | 4822 |
| 2023-11-30 | 21.08 | $12.11 | 1151 |
| 2023-11-29 | 20.55 | $12.01 | 12204 |
| 2023-11-28 | 20.08 | $11.85 | 2209 |
| 2023-11-27 | 19.89 | $11.51 | 8102 |
| 2023-11-24 | 19.86 | $11.67 | 5389 |
| 2023-11-22 | 19.67 | $11.62 | 3427 |
| 2023-11-21 | 19.65 | $11.42 | 5275 |
| 2023-11-20 | 19.69 | $11.65 | 4264 |
| 2023-11-17 | 19.37 | $11.59 | 5543 |
| 2023-11-16 | 19.05 | $11.35 | 1831 |
| 2023-11-15 | 19.01 | $11.50 | 5291 |
| 2023-11-14 | 18.74 | $11.20 | 13055 |
| 2023-11-13 | 19.05 | $10.90 | 4146 |
| 2023-11-10 | 20.04 | $10.75 | 3637 |
| 2023-11-09 | 21.03 | $10.94 | 8445 |
| 2023-11-08 | 22.06 | $10.63 | 5733 |
| 2023-11-07 | 22.93 | $10.60 | 28430 |
| 2023-11-06 | 23.78 | $10.70 | 24342 |
| 2023-11-03 | 24.69 | $10.75 | 24446 |
| 2023-11-02 | 25.53 | $10.57 | 13317 |
| 2023-11-01 | 26.72 | $10.30 | 12883 |
| 2023-10-31 | 27.47 | $10.12 | 49259 |
| 2023-10-30 | 27.75 | $10.00 | 855 |
| 2023-10-27 | 27.49 | $10.05 | 2046 |
| 2023-10-26 | 27.29 | $10.11 | 12594 |
| 2023-10-25 | 27.09 | $10.08 | 21675 |
| 2023-10-24 | 27.02 | $10.08 | 3366 |
| 2023-10-23 | 27.08 | $10.00 | 10593 |
| 2023-10-20 | 26.69 | $10.14 | 12520 |
| 2023-10-19 | 26.29 | $10.01 | 20459 |
| 2023-10-18 | 25.87 | $10.10 | 12862 |
| 2023-10-17 | 25.42 | $10.00 | 34190 |
| 2023-10-16 | 24.95 | $10.12 | 14553 |
| 2023-10-13 | 24.61 | $10.05 | 15648 |
| 2023-10-12 | 23.69 | $10.11 | 22510 |
| 2023-10-11 | 22.73 | $10.69 | 1923 |
| 2023-10-10 | 22.77 | $10.77 | 4843 |
| 2023-10-09 | 22.82 | $10.60 | 915 |
| 2023-10-06 | 22.46 | $10.70 | 6215 |
| 2023-10-05 | 22.08 | $10.51 | 10884 |
| 2023-10-04 | 21.11 | $10.70 | 18260 |
| 2023-10-03 | 20.10 | $10.59 | 11242 |
| 2023-10-02 | 18.78 | $10.90 | 6441 |
| 2023-09-29 | 18.09 | $10.98 | 15042 |
| 2023-09-28 | 16.82 | $10.98 | 5137 |
| 2023-09-27 | 15.60 | $11.15 | 13742 |
| 2023-09-26 | 14.55 | $11.37 | 21248 |
| 2023-09-25 | 13.79 | $11.53 | 5243 |
| 2023-09-22 | 13.27 | $11.57 | 4269 |
| 2023-09-21 | 12.80 | $11.59 | 9084 |
| 2023-09-20 | 12.31 | $11.85 | 4464 |
| 2023-09-19 | 12.33 | $12.02 | 180 |
| 2023-09-18 | 12.73 | $12.04 | 175 |
| 2023-09-15 | 13.20 | $12.09 | 6508 |
| 2023-09-14 | 13.69 | $11.96 | 4110 |
| 2023-09-13 | 13.91 | $11.60 | 7653 |
| 2023-09-12 | 13.85 | $11.58 | 12613 |
| 2023-09-11 | 13.80 | $11.64 | 5075 |
| 2023-09-08 | 13.86 | $11.80 | 3765 |
| 2023-09-07 | 13.20 | $11.71 | 5427 |
| 2023-09-06 | 12.59 | $11.65 | 22588 |
| 2023-09-05 | 12.01 | $11.90 | 8305 |
| 2023-09-01 | 11.80 | $12.00 | 5770 |
| 2023-08-31 | 11.79 | $12.26 | 6524 |
| 2023-08-30 | 12.33 | $12.26 | 6343 |
| 2023-08-29 | 12.90 | $12.46 | 2478 |
| 2023-08-28 | 13.49 | $12.40 | 23758 |
| 2023-08-25 | 14.10 | $12.29 | 6280 |
| 2023-08-24 | 14.56 | $12.17 | 2489 |
| 2023-08-23 | 14.72 | $12.00 | 5046 |
| 2023-08-22 | 14.89 | $11.98 | 2658 |
| 2023-08-21 | 14.61 | $11.84 | 18117 |
| 2023-08-18 | 14.31 | $11.84 | 6943 |
| 2023-08-17 | 14.00 | $11.78 | 16202 |
| 2023-08-16 | 13.47 | $12.15 | 72005 |
| 2023-08-15 | 13.15 | $12.01 | 20355 |
| 2023-08-14 | 12.59 | $12.31 | 27676 |
| 2023-08-11 | 12.49 | $12.41 | 12164 |
| 2023-08-10 | 12.90 | $12.49 | 9127 |
| 2023-08-09 | 13.23 | $12.35 | 1867 |
| 2023-08-08 | 13.29 | $12.17 | 25825 |
| 2023-08-07 | 13.35 | $12.35 | 14632 |
| 2023-08-04 | 13.75 | $12.44 | 61965 |
| 2023-08-03 | 14.16 | $12.78 | 15842 |
| 2023-08-02 | 14.06 | $12.69 | 4220 |
| 2023-08-01 | 14.70 | $12.72 | 3246 |
| 2023-07-31 | 15.13 | $12.76 | 15196 |
| 2023-07-28 | 15.78 | $12.86 | 87445 |
| 2023-07-27 | 16.46 | $12.56 | 46310 |
| 2023-07-26 | 17.22 | $12.87 | 30210 |
| 2023-07-25 | 17.45 | $12.67 | 15304 |
| 2023-07-24 | 17.75 | $12.84 | 3789 |
| 2023-07-21 | 17.41 | $12.97 | 7578 |
| 2023-07-20 | 17.52 | $12.96 | 15775 |
| 2023-07-19 | 17.37 | $13.07 | 28767 |
| 2023-07-18 | 17.35 | $13.00 | 16456 |
| 2023-07-17 | 18.03 | $13.00 | 15652 |
| 2023-07-14 | 18.58 | $12.83 | 11245 |
| 2023-07-13 | 19.36 | $12.90 | 8886 |
| 2023-07-12 | 19.96 | $12.85 | 28262 |
| 2023-07-11 | 20.59 | $12.92 | 16232 |
| 2023-07-10 | 21.23 | $12.96 | 18903 |
| 2023-07-07 | 21.59 | $13.09 | 3516 |
| 2023-07-06 | 22.08 | $13.09 | 747 |
| 2023-07-05 | 22.39 | $13.05 | 6412 |
| 2023-07-03 | 22.71 | $13.32 | 1626 |
| 2023-06-30 | 22.93 | $13.08 | 1777 |
| 2023-06-29 | 23.57 | $13.08 | 2104 |
| 2023-06-28 | 24.24 | $12.91 | 1322 |
| 2023-06-27 | 25.44 | $12.89 | 1421 |
| 2023-06-26 | 26.70 | $12.87 | 12702 |
| 2023-06-23 | 28.06 | $13.00 | 1397 |
| 2023-06-22 | 29.12 | $12.95 | 2386 |
| 2023-06-21 | 30.23 | $13.04 | 8639 |
| 2023-06-20 | 30.80 | $13.05 | 8469 |
| 2023-06-16 | 31.41 | $13.10 | 16672 |
| 2023-06-15 | 31.99 | $13.10 | 10314 |
| 2023-06-14 | 32.39 | $13.19 | 17551 |
| 2023-06-13 | 32.72 | $13.07 | 20172 |
| 2023-06-12 | 33.06 | $13.25 | 3655 |
| 2023-06-09 | 33.25 | $13.26 | 6016 |
| 2023-06-08 | 33.47 | $13.43 | 1358 |
| 2023-06-07 | 33.58 | $13.32 | 1784 |
| 2023-06-06 | 33.49 | $13.13 | 4153 |
| 2023-06-05 | 33.68 | $12.69 | 26756 |
| 2023-06-02 | 34.13 | $12.90 | 28644 |
| 2023-06-01 | 34.60 | $12.50 | 24010 |
| 2023-05-31 | 35.79 | $12.07 | 14768 |
| 2023-05-30 | 37.40 | $12.03 | 16657 |
| 2023-05-26 | 39.22 | $11.95 | 24944 |
| 2023-05-25 | 41.21 | $11.32 | 7070 |
| 2023-05-24 | 42.56 | $11.40 | 26672 |
| 2023-05-23 | 43.98 | $11.15 | 38979 |
| 2023-05-22 | 45.11 | $10.99 | 16447 |
| 2023-05-19 | 46.30 | $10.88 | 88321 |
| 2023-05-18 | 46.88 | $10.96 | 69912 |
| 2023-05-17 | 47.57 | $11.00 | 37300 |
| 2023-05-16 | 48.29 | $10.83 | 16805 |
| 2023-05-15 | 48.99 | $11.00 | 24275 |
| 2023-05-12 | 49.79 | $10.77 | 17802 |
| 2023-05-11 | 50.57 | $10.66 | 10170 |
| 2023-05-10 | 51.09 | $11.04 | 16630 |
| 2023-05-09 | 51.85 | $11.00 | 3384 |
| 2023-05-08 | 52.86 | $11.25 | 25893 |
| 2023-05-05 | 53.91 | $11.19 | 29394 |
| 2023-05-04 | 55.03 | $10.46 | 16184 |
| 2023-05-03 | 54.07 | $10.65 | 10245 |
| 2023-05-02 | 53.09 | $10.61 | 59812 |
| 2023-05-01 | 51.67 | $10.87 | 21922 |
| 2023-04-28 | 50.31 | $11.91 | 14643 |
| 2023-04-27 | 49.23 | $11.97 | 14600 |
| 2023-04-26 | 48.14 | $11.97 | 1060 |
| 2023-04-25 | 47.12 | $12.10 | 5386 |
| 2023-04-24 | 46.11 | $12.26 | 3090 |
| 2023-04-21 | 45.06 | $12.20 | 10539 |
| 2023-04-20 | 43.94 | $12.27 | 11002 |
| 2023-04-19 | 42.88 | $12.49 | 29460 |
| 2023-04-18 | 41.75 | $12.52 | 12724 |
| 2023-04-17 | 40.78 | $12.79 | 9319 |
| 2023-04-14 | 39.89 | $12.91 | 2088 |
| 2023-04-13 | 39.01 | $12.90 | 17683 |
| 2023-04-12 | 38.02 | $12.81 | 10094 |
| 2023-04-11 | 36.98 | $12.98 | 9357 |
| 2023-04-10 | 35.93 | $13.02 | 28447 |
| 2023-04-06 | 34.83 | $13.14 | 65458 |
| 2023-04-05 | 33.83 | $13.11 | 52215 |
| 2023-04-04 | 33.03 | $13.66 | 9477 |
| 2023-04-03 | 32.63 | $13.98 | 10963 |
| 2023-03-31 | 32.41 | $13.88 | 20685 |
| 2023-03-30 | 32.19 | $13.81 | 10029 |
| 2023-03-29 | 31.95 | $13.88 | 19297 |
| 2023-03-28 | 31.78 | $14.05 | 18440 |
| 2023-03-27 | 31.59 | $14.07 | 6503 |
| 2023-03-24 | 31.56 | $13.96 | 6151 |
| 2023-03-23 | 31.52 | $13.71 | 10876 |
| 2023-03-22 | 31.17 | $13.91 | 10575 |
| 2023-03-21 | 30.93 | $14.13 | 10503 |
| 2023-03-20 | 30.67 | $13.57 | 21599 |
| 2023-03-17 | 29.34 | $13.26 | 20804 |
| 2023-03-16 | 27.93 | $14.08 | 5045 |
| 2023-03-15 | 26.88 | $13.95 | 34352 |
| 2023-03-14 | 25.76 | $14.51 | 17789 |
| 2023-03-13 | 24.76 | $13.81 | 36339 |
| 2023-03-10 | 22.24 | $14.66 | 14319 |
| 2023-03-09 | 20.78 | $14.95 | 21599 |
| 2023-03-08 | 19.51 | $15.36 | 11141 |
| 2023-03-07 | 19.15 | $15.41 | 1285 |
| 2023-03-06 | 18.79 | $15.52 | 4167 |
| 2023-03-03 | 18.40 | $15.59 | 2070 |
| 2023-03-02 | 18.14 | $15.71 | 5809 |
| 2023-03-01 | 18.21 | $15.71 | 9209 |
| 2023-02-28 | 18.72 | $15.80 | 11338 |
| 2023-02-27 | 19.36 | $15.78 | 7072 |
| 2023-02-24 | 19.64 | $15.51 | 4986 |
| 2023-02-23 | 19.64 | $15.80 | 4182 |
| 2023-02-22 | 20.24 | $15.60 | 24529 |
| 2023-02-21 | 20.68 | $15.63 | 4613 |
| 2023-02-17 | 20.43 | $15.51 | 3744 |
| 2023-02-16 | 20.17 | $15.48 | 3246 |
| 2023-02-15 | 19.63 | $15.72 | 2486 |
| 2023-02-14 | 19.06 | $15.45 | 29162 |
| 2023-02-13 | 18.46 | $15.88 | 1442 |
| 2023-02-10 | 18.43 | $15.95 | 4959 |
| 2023-02-09 | 18.93 | $15.95 | 5500 |
| 2023-02-08 | 19.45 | $15.92 | 6900 |
| 2023-02-07 | 20.03 | $15.88 | 2325 |
| 2023-02-06 | 20.46 | $15.90 | 1385 |
| 2023-02-03 | 20.91 | $15.69 | 2500 |
| 2023-02-02 | 21.14 | $15.72 | 4011 |
| 2023-02-01 | 21.45 | $15.78 | 9400 |
| 2023-01-31 | 21.62 | $15.75 | 1181 |
| 2023-01-30 | 21.79 | $15.78 | 8689 |
| 2023-01-27 | 21.97 | $15.63 | 3688 |
| 2023-01-26 | 21.68 | $15.84 | 2822 |
| 2023-01-25 | 21.47 | $15.68 | 10879 |
| 2023-01-24 | 21.24 | $15.95 | 7560 |
| 2023-01-23 | 21.44 | $16.22 | 5647 |
| 2023-01-20 | 22.22 | $16.15 | 15011 |
| 2023-01-19 | 23.04 | $16.27 | 16583 |
| 2023-01-18 | 23.85 | $16.15 | 22161 |
| 2023-01-17 | 24.89 | $16.26 | 3414 |
| 2023-01-13 | 25.39 | $16.06 | 1600 |
| 2023-01-12 | 25.67 | $16.02 | 995 |
| 2023-01-11 | 25.77 | $16.14 | 4000 |
| 2023-01-10 | 25.94 | $16.16 | 31200 |
| 2023-01-09 | 25.96 | $15.88 | 33000 |
| 2023-01-06 | 25.97 | $16.32 | 12100 |
| 2023-01-05 | 26.10 | $15.77 | 27701 |
| 2023-01-04 | 25.96 | $15.99 | 7000 |
| 2023-01-03 | 26.18 | $16.20 | 9400 |
| 2022-12-30 | 26.33 | $16.05 | 9300 |
| 2022-12-29 | 26.53 | $16.22 | 16400 |
| 2022-12-28 | 26.73 | $15.93 | 8700 |
| 2022-12-27 | 27.02 | $16.20 | 4415 |
| 2022-12-23 | 27.71 | $16.06 | 2641 |
| 2022-12-22 | 28.29 | $16.44 | 2922 |
| 2022-12-21 | 29.09 | $16.37 | 9092 |
| 2022-12-20 | 29.93 | $16.55 | 8850 |
| 2022-12-19 | 31.40 | $16.46 | 8176 |
| 2022-12-16 | 32.96 | $16.57 | 9992 |
| 2022-12-15 | 34.66 | $16.20 | 18308 |
| 2022-12-14 | 35.74 | $16.12 | 3900 |
| 2022-12-13 | 36.69 | $16.16 | 12800 |
| 2022-12-12 | 37.69 | $16.05 | 800 |
| 2022-12-09 | 39.57 | $16.29 | 1848 |
| 2022-12-08 | 41.36 | $16.39 | 6712 |
| 2022-12-07 | 43.21 | $16.24 | 3300 |
| 2022-12-06 | 45.46 | $16.58 | 4800 |
| 2022-12-05 | 46.86 | $16.55 | 2168 |
| 2022-12-02 | 48.33 | $16.75 | 10220 |
| 2022-12-01 | 49.67 | $16.73 | 24267 |
| 2022-11-30 | 50.94 | $16.68 | 6306 |
| 2022-11-29 | 52.36 | $16.67 | 2400 |
| 2022-11-28 | 53.00 | $16.75 | 7582 |
| 2022-11-25 | 53.67 | $16.63 | 333 |
| 2022-11-23 | 53.93 | $16.65 | 5700 |
| 2022-11-22 | 54.20 | $16.66 | 6200 |
| 2022-11-21 | 54.48 | $16.67 | 9368 |
| 2022-11-18 | 54.54 | $16.75 | 14700 |
| 2022-11-17 | 54.60 | $16.70 | 20555 |
| 2022-11-16 | 54.71 | $16.48 | 12100 |
| 2022-11-15 | 54.89 | $16.75 | 23715 |
| 2022-11-14 | 55.07 | $16.70 | 25888 |
| 2022-11-11 | 55.27 | $16.00 | 40603 |
| 2022-11-10 | 56.34 | $15.75 | 3400 |
| 2022-11-09 | 57.72 | $15.71 | 5967 |
| 2022-11-08 | 59.20 | $15.79 | 28260 |
| 2022-11-07 | 60.66 | $15.87 | 2300 |
| 2022-11-04 | 61.32 | $15.90 | 2287 |
| 2022-11-03 | 62.07 | $15.90 | 12000 |
| 2022-11-02 | 62.85 | $15.85 | 6900 |
| 2022-11-01 | 63.72 | $15.90 | 5200 |
| 2022-10-31 | 64.38 | $15.84 | 6013 |
| 2022-10-28 | 65.09 | $15.79 | 10600 |
| 2022-10-27 | 65.84 | $15.59 | 7800 |
| 2022-10-26 | 66.66 | $15.59 | 3705 |
| 2022-10-25 | 67.60 | $15.68 | 6045 |
| 2022-10-24 | 68.02 | $15.79 | 4496 |
| 2022-10-21 | 68.46 | $15.30 | 8444 |
| 2022-10-20 | 69.09 | $15.56 | 9584 |
| 2022-10-19 | 69.61 | $15.59 | 36703 |
| 2022-10-18 | 69.93 | $15.78 | 5979 |
| 2022-10-17 | 69.61 | $15.81 | 12098 |
| 2022-10-14 | 69.27 | $15.79 | 10770 |
| 2022-10-13 | 68.90 | $15.60 | 20649 |
| 2022-10-12 | 68.62 | $15.04 | 13201 |
| 2022-10-11 | 68.50 | $15.00 | 17926 |
| 2022-10-10 | 67.92 | $14.98 | 10023 |
| 2022-10-07 | 67.33 | $14.90 | 12065 |
| 2022-10-06 | 66.73 | $14.65 | 15035 |
| 2022-10-05 | 66.17 | $14.60 | 39131 |
| 2022-10-04 | 65.58 | $14.49 | 15401 |
| 2022-10-03 | 65.00 | $14.45 | 15076 |
| 2022-09-30 | 64.41 | $14.39 | 28863 |
| 2022-09-29 | 63.79 | $14.35 | 16900 |
| 2022-09-28 | 63.16 | $14.30 | 37055 |
| 2022-09-27 | 62.51 | $14.20 | 47587 |
| 2022-09-26 | 61.75 | $14.35 | 16970 |
| 2022-09-23 | 60.56 | $14.47 | 27462 |
| 2022-09-22 | 59.16 | $14.47 | 14031 |
| 2022-09-21 | 57.68 | $14.32 | 36332 |
| 2022-09-20 | 56.12 | $14.61 | 96566 |
| 2022-09-19 | 54.39 | $14.53 | 142405 |
| 2022-09-16 | 52.58 | $14.52 | 510432 |
| 2022-09-15 | 50.67 | $14.40 | 124912 |
| 2022-09-14 | 48.47 | $14.38 | 202191 |
| 2022-09-13 | 46.15 | $14.22 | 66608 |
| 2022-09-12 | 43.72 | $14.20 | 28533 |
| 2022-09-09 | 41.11 | $14.20 | 23056 |
| 2022-09-08 | 38.31 | $14.20 | 19038 |
| 2022-09-07 | 35.37 | $14.24 | 61127 |
| 2022-09-06 | 32.24 | $14.19 | 115298 |
| 2022-09-02 | 28.95 | $14.13 | 35565 |
| 2022-09-01 | 25.48 | $14.15 | 49467 |
| 2022-08-31 | 21.83 | $14.04 | 42984 |
| 2022-08-30 | 17.97 | $14.01 | 27533 |
| 2022-08-29 | 13.90 | $14.05 | 19488 |
| 2022-08-26 | 9.61 | $14.06 | 36837 |
| 2022-08-25 | 5.07 | $14.17 | 19458 |
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