Is Engie S.A. (ENGQF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Engie S.A. (ENGQF) research center and poll results.
OTC : ENGQF
Engie S.A.
$30.282 USD
$0.02 (0.08%)
- Volume
- 900
- Average Volume
- 7.62K
- Market Capitalization
- $76.94B
- P/E Ratio
- 29.84
- Dividend Yield
- 5.03%
- Price Target
- Year High
- $35.36
- Year Low
- $19.78
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.07
- Current Ratio
- $1.08
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
30.91
2026-07-17
Close Price
$30.28
Vol: 3200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.29
Average
17.92
Maximum
34.00
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.91 | $30.28 | 3200 |
| 2026-07-16 | 30.97 | $30.26 | 3129 |
| 2026-07-15 | 31.00 | $31.16 | 96547 |
| 2026-07-14 | 31.06 | $32.00 | 4600 |
| 2026-07-13 | 31.08 | $31.01 | 5314 |
| 2026-07-10 | 31.14 | $31.25 | 1502 |
| 2026-07-09 | 31.10 | $30.76 | 3100 |
| 2026-07-08 | 31.09 | $30.93 | 2400 |
| 2026-07-07 | 31.06 | $31.20 | 5400 |
| 2026-07-06 | 31.09 | $31.31 | 1549 |
| 2026-07-02 | 31.04 | $30.40 | 4100 |
| 2026-07-01 | 31.04 | $30.93 | 5816 |
| 2026-06-30 | 31.03 | $31.25 | 2331 |
| 2026-06-29 | 30.98 | $31.92 | 2038 |
| 2026-06-26 | 30.90 | $30.44 | 1400 |
| 2026-06-25 | 30.90 | $31.17 | 5807 |
| 2026-06-24 | 30.92 | $29.76 | 3300 |
| 2026-06-23 | 31.00 | $30.02 | 2300 |
| 2026-06-22 | 31.11 | $31.47 | 3700 |
| 2026-06-18 | 31.15 | $30.60 | 2300 |
| 2026-06-17 | 31.26 | $31.55 | 1026 |
| 2026-06-16 | 31.22 | $30.91 | 3300 |
| 2026-06-15 | 31.21 | $32.37 | 3815 |
| 2026-06-12 | 31.13 | $32.27 | 3400 |
| 2026-06-11 | 31.12 | $32.32 | 4502 |
| 2026-06-10 | 31.06 | $30.40 | 2549 |
| 2026-06-09 | 31.15 | $30.48 | 4200 |
| 2026-06-08 | 31.21 | $30.45 | 1640 |
| 2026-06-05 | 31.23 | $31.76 | 26640 |
| 2026-06-04 | 31.21 | $30.34 | 29700 |
| 2026-06-03 | 31.34 | $30.38 | 4502 |
| 2026-06-02 | 31.48 | $30.75 | 6230 |
| 2026-06-01 | 31.57 | $30.27 | 61800 |
| 2026-05-29 | 31.74 | $30.28 | 4502 |
| 2026-05-28 | 31.96 | $30.36 | 10704 |
| 2026-05-27 | 32.11 | $31.75 | 4502 |
| 2026-05-26 | 32.23 | $31.21 | 4502 |
| 2026-05-22 | 32.39 | $32.24 | 15100 |
| 2026-05-21 | 32.45 | $32.25 | 2603 |
| 2026-05-20 | 32.49 | $32.90 | 3539 |
| 2026-05-19 | 32.53 | $30.75 | 1300 |
| 2026-05-18 | 32.67 | $30.66 | 3500 |
| 2026-05-15 | 32.85 | $30.82 | 23613 |
| 2026-05-14 | 32.99 | $32.01 | 7729 |
| 2026-05-13 | 33.10 | $31.06 | 2149 |
| 2026-05-12 | 33.27 | $32.27 | 7500 |
| 2026-05-11 | 33.38 | $31.75 | 13500 |
| 2026-05-08 | 33.54 | $30.77 | 4433 |
| 2026-05-07 | 33.70 | $31.35 | 3100 |
| 2026-05-06 | 33.87 | $33.01 | 4900 |
| 2026-05-05 | 33.94 | $33.07 | 2041 |
| 2026-05-04 | 34.00 | $32.69 | 1800 |
| 2026-05-01 | 34.00 | $33.59 | 4000 |
| 2026-04-30 | 33.92 | $34.61 | 3549 |
| 2026-04-29 | 33.79 | $33.49 | 5600 |
| 2026-04-28 | 33.77 | $34.04 | 2433 |
| 2026-04-27 | 33.61 | $34.45 | 2912 |
| 2026-04-24 | 33.43 | $33.55 | 2437 |
| 2026-04-23 | 33.29 | $32.93 | 2200 |
| 2026-04-22 | 33.18 | $33.68 | 2100 |
| 2026-04-21 | 33.07 | $33.62 | 3200 |
| 2026-04-20 | 32.94 | $34.24 | 15900 |
| 2026-04-17 | 32.75 | $33.71 | 1500 |
| 2026-04-16 | 32.61 | $34.02 | 1500 |
| 2026-04-15 | 32.51 | $34.53 | 3624 |
| 2026-04-14 | 32.44 | $34.47 | 2217 |
| 2026-04-13 | 32.35 | $34.88 | 8148 |
| 2026-04-10 | 32.22 | $34.11 | 3347 |
| 2026-04-09 | 32.12 | $34.68 | 3914 |
| 2026-04-08 | 31.92 | $34.34 | 2800 |
| 2026-04-07 | 31.81 | $34.31 | 2133 |
| 2026-04-06 | 31.64 | $32.72 | 6941 |
| 2026-04-02 | 31.56 | $32.08 | 4700 |
| 2026-04-01 | 31.56 | $31.98 | 1637 |
| 2026-03-31 | 31.53 | $32.96 | 2411 |
| 2026-03-30 | 31.50 | $30.91 | 105032 |
| 2026-03-27 | 31.65 | $30.82 | 2327 |
| 2026-03-26 | 31.79 | $30.87 | 3600 |
| 2026-03-25 | 31.99 | $30.76 | 2300 |
| 2026-03-24 | 32.04 | $31.38 | 2728 |
| 2026-03-23 | 32.06 | $30.93 | 4000 |
| 2026-03-20 | 32.10 | $30.46 | 3600 |
| 2026-03-19 | 32.14 | $30.90 | 3500 |
| 2026-03-18 | 32.17 | $32.13 | 1600 |
| 2026-03-17 | 32.14 | $33.12 | 1849 |
| 2026-03-16 | 32.07 | $32.65 | 2331 |
| 2026-03-13 | 32.01 | $32.23 | 2900 |
| 2026-03-12 | 31.99 | $32.11 | 2349 |
| 2026-03-11 | 31.93 | $30.82 | 3905 |
| 2026-03-10 | 31.98 | $32.07 | 24300 |
| 2026-03-09 | 31.96 | $30.94 | 3005 |
| 2026-03-06 | 31.96 | $31.15 | 3200 |
| 2026-03-05 | 31.85 | $31.98 | 4615 |
| 2026-03-04 | 31.77 | $31.43 | 5718 |
| 2026-03-03 | 31.73 | $32.39 | 7800 |
| 2026-03-02 | 31.58 | $33.91 | 8745 |
| 2026-02-27 | 31.38 | $33.53 | 8129 |
| 2026-02-26 | 31.19 | $34.98 | 3800 |
| 2026-02-25 | 30.92 | $31.59 | 6623 |
| 2026-02-24 | 30.85 | $31.96 | 2724 |
| 2026-02-23 | 30.73 | $31.70 | 3722 |
| 2026-02-20 | 30.59 | $31.11 | 1100 |
| 2026-02-19 | 30.47 | $31.56 | 3000 |
| 2026-02-18 | 30.30 | $31.58 | 7500 |
| 2026-02-17 | 30.11 | $31.80 | 7903 |
| 2026-02-13 | 29.93 | $31.39 | 7548 |
| 2026-02-12 | 29.77 | $31.81 | 6802 |
| 2026-02-11 | 29.53 | $30.97 | 2948 |
| 2026-02-10 | 29.34 | $31.76 | 3100 |
| 2026-02-09 | 29.12 | $31.61 | 3418 |
| 2026-02-06 | 28.93 | $30.98 | 47149 |
| 2026-02-05 | 28.79 | $29.05 | 3000 |
| 2026-02-04 | 28.74 | $30.30 | 6813 |
| 2026-02-03 | 28.62 | $30.52 | 3341 |
| 2026-02-02 | 28.47 | $29.56 | 4233 |
| 2026-01-30 | 28.29 | $29.93 | 42200 |
| 2026-01-29 | 28.11 | $29.58 | 4500 |
| 2026-01-28 | 27.94 | $29.70 | 5000 |
| 2026-01-27 | 27.75 | $30.07 | 7638 |
| 2026-01-26 | 27.53 | $29.53 | 2640 |
| 2026-01-23 | 27.33 | $29.04 | 2242 |
| 2026-01-22 | 27.15 | $28.58 | 2700 |
| 2026-01-21 | 26.99 | $28.27 | 8200 |
| 2026-01-20 | 26.86 | $27.84 | 3633 |
| 2026-01-16 | 26.73 | $28.19 | 4304 |
| 2026-01-15 | 26.60 | $28.17 | 1745 |
| 2026-01-14 | 26.45 | $26.93 | 2440 |
| 2026-01-13 | 26.36 | $27.28 | 4015 |
| 2026-01-12 | 26.30 | $27.33 | 3119 |
| 2026-01-09 | 26.16 | $27.74 | 7800 |
| 2026-01-08 | 26.06 | $28.18 | 1905 |
| 2026-01-07 | 25.92 | $28.06 | 4800 |
| 2026-01-06 | 25.80 | $27.97 | 4500 |
| 2026-01-05 | 25.64 | $27.42 | 2600 |
| 2026-01-02 | 25.54 | $26.04 | 15910 |
| 2025-12-31 | 25.53 | $26.29 | 4100 |
| 2025-12-30 | 25.46 | $26.09 | 800 |
| 2025-12-29 | 25.40 | $25.98 | 3900 |
| 2025-12-26 | 25.39 | $25.62 | 4786 |
| 2025-12-24 | 25.40 | $25.62 | 2000 |
| 2025-12-23 | 25.39 | $25.46 | 4786 |
| 2025-12-22 | 25.36 | $25.38 | 4786 |
| 2025-12-19 | 25.36 | $25.51 | 5800 |
| 2025-12-18 | 25.36 | $25.34 | 5800 |
| 2025-12-17 | 25.33 | $25.68 | 25200 |
| 2025-12-16 | 25.31 | $25.11 | 4786 |
| 2025-12-15 | 25.32 | $25.14 | 5405 |
| 2025-12-12 | 25.32 | $25.97 | 1600 |
| 2025-12-11 | 25.32 | $24.68 | 1300 |
| 2025-12-10 | 25.33 | $25.63 | 1909 |
| 2025-12-09 | 25.30 | $25.50 | 4500 |
| 2025-12-08 | 25.27 | $25.62 | 4786 |
| 2025-12-05 | 25.22 | $24.63 | 6200 |
| 2025-12-04 | 25.22 | $25.56 | 4786 |
| 2025-12-03 | 25.12 | $25.82 | 24610 |
| 2025-12-02 | 25.04 | $24.76 | 2300 |
| 2025-12-01 | 24.95 | $24.91 | 8100 |
| 2025-11-28 | 24.90 | $25.84 | 2200 |
| 2025-11-26 | 24.75 | $25.76 | 4600 |
| 2025-11-25 | 24.60 | $25.54 | 2100 |
| 2025-11-24 | 24.48 | $24.74 | 3400 |
| 2025-11-21 | 24.41 | $25.46 | 2600 |
| 2025-11-20 | 24.25 | $25.55 | 3900 |
| 2025-11-19 | 24.14 | $24.71 | 4027 |
| 2025-11-18 | 24.01 | $25.20 | 3600 |
| 2025-11-17 | 23.90 | $25.30 | 7406 |
| 2025-11-14 | 23.77 | $25.14 | 3900 |
| 2025-11-13 | 23.65 | $26.00 | 4120 |
| 2025-11-12 | 23.51 | $24.84 | 2300 |
| 2025-11-11 | 23.39 | $25.10 | 4500 |
| 2025-11-10 | 23.26 | $24.90 | 4900 |
| 2025-11-07 | 23.09 | $24.58 | 4100 |
| 2025-11-06 | 22.98 | $24.68 | 7912 |
| 2025-11-05 | 22.82 | $23.63 | 3139 |
| 2025-11-04 | 22.73 | $24.13 | 3119 |
| 2025-11-03 | 22.62 | $23.08 | 6510 |
| 2025-10-31 | 22.56 | $23.77 | 1000 |
| 2025-10-30 | 22.47 | $22.95 | 3741 |
| 2025-10-29 | 22.42 | $22.70 | 5829 |
| 2025-10-28 | 22.40 | $23.23 | 6600 |
| 2025-10-27 | 22.31 | $23.22 | 6223 |
| 2025-10-24 | 22.22 | $22.25 | 3310 |
| 2025-10-23 | 22.15 | $23.32 | 4006 |
| 2025-10-22 | 22.03 | $22.11 | 1500 |
| 2025-10-21 | 21.98 | $22.98 | 4600 |
| 2025-10-20 | 21.88 | $22.86 | 2800 |
| 2025-10-17 | 21.79 | $22.58 | 3700 |
| 2025-10-16 | 21.74 | $23.34 | 3037 |
| 2025-10-15 | 21.61 | $22.42 | 5228 |
| 2025-10-14 | 21.56 | $22.44 | 1427 |
| 2025-10-13 | 21.52 | $21.47 | 5100 |
| 2025-10-10 | 21.54 | $22.42 | 42600 |
| 2025-10-09 | 21.46 | $21.46 | 4200 |
| 2025-10-08 | 21.41 | $21.89 | 3523 |
| 2025-10-07 | 21.39 | $21.85 | 4400 |
| 2025-10-06 | 21.35 | $21.99 | 10100 |
| 2025-10-03 | 21.31 | $21.95 | 1523 |
| 2025-10-02 | 21.26 | $22.00 | 6700 |
| 2025-10-01 | 21.17 | $22.19 | 16800 |
| 2025-09-30 | 21.10 | $21.48 | 29300 |
| 2025-09-29 | 21.05 | $21.38 | 4700 |
| 2025-09-26 | 21.03 | $20.93 | 5912 |
| 2025-09-25 | 21.04 | $20.87 | 2030 |
| 2025-09-24 | 21.02 | $21.02 | 2120 |
| 2025-09-23 | 21.02 | $21.06 | 2300 |
| 2025-09-22 | 21.03 | $21.06 | 28141 |
| 2025-09-19 | 21.08 | $21.51 | 7511 |
| 2025-09-18 | 21.12 | $20.81 | 6321 |
| 2025-09-17 | 21.15 | $21.47 | 3409 |
| 2025-09-16 | 21.14 | $21.58 | 28931 |
| 2025-09-15 | 21.17 | $21.96 | 5200 |
| 2025-09-12 | 21.19 | $20.80 | 5016 |
| 2025-09-11 | 21.26 | $20.47 | 5825 |
| 2025-09-10 | 21.32 | $21.38 | 3349 |
| 2025-09-09 | 21.36 | $21.18 | 1300 |
| 2025-09-08 | 21.41 | $21.10 | 6400 |
| 2025-09-05 | 21.42 | $20.94 | 3805 |
| 2025-09-04 | 21.50 | $20.22 | 4100 |
| 2025-09-03 | 21.66 | $20.85 | 2800 |
| 2025-09-02 | 21.79 | $20.48 | 2800 |
| 2025-08-29 | 21.85 | $20.98 | 19830 |
| 2025-08-28 | 21.98 | $21.07 | 4100 |
| 2025-08-27 | 22.04 | $20.54 | 2626 |
| 2025-08-26 | 22.20 | $20.98 | 8144 |
| 2025-08-25 | 22.33 | $21.22 | 2100 |
| 2025-08-22 | 22.48 | $22.03 | 20021 |
| 2025-08-21 | 22.53 | $22.25 | 5200 |
| 2025-08-20 | 22.57 | $21.45 | 2018 |
| 2025-08-19 | 22.71 | $21.40 | 3400 |
| 2025-08-18 | 22.82 | $22.06 | 3122 |
| 2025-08-15 | 22.86 | $22.46 | 2500 |
| 2025-08-14 | 22.96 | $22.07 | 1932 |
| 2025-08-13 | 23.06 | $21.79 | 3900 |
| 2025-08-12 | 23.20 | $22.20 | 3300 |
| 2025-08-11 | 23.22 | $22.13 | 5000 |
| 2025-08-08 | 23.33 | $21.32 | 4500 |
| 2025-08-07 | 23.51 | $22.50 | 3108 |
| 2025-08-06 | 23.61 | $23.42 | 6237 |
| 2025-08-05 | 23.69 | $23.35 | 2000 |
| 2025-08-04 | 23.63 | $21.70 | 3601 |
| 2025-08-01 | 23.80 | $23.58 | 6300 |
| 2025-07-31 | 23.76 | $22.28 | 3518 |
| 2025-07-30 | 23.83 | $23.87 | 1525 |
| 2025-07-29 | 23.84 | $23.58 | 1800 |
| 2025-07-28 | 23.82 | $24.12 | 2300 |
| 2025-07-25 | 23.76 | $23.09 | 3221 |
| 2025-07-24 | 23.83 | $23.09 | 2200 |
| 2025-07-23 | 23.88 | $24.16 | 2200 |
| 2025-07-22 | 23.88 | $23.55 | 1804 |
| 2025-07-21 | 23.84 | $22.94 | 2800 |
| 2025-07-18 | 23.83 | $24.49 | 1515 |
| 2025-07-17 | 23.73 | $24.06 | 2800 |
| 2025-07-16 | 23.64 | $24.53 | 14200 |
| 2025-07-15 | 23.60 | $22.59 | 15341 |
| 2025-07-14 | 23.60 | $24.42 | 2500 |
| 2025-07-11 | 23.52 | $24.85 | 3525 |
| 2025-07-10 | 23.38 | $24.44 | 1900 |
| 2025-07-09 | 23.22 | $25.04 | 2714 |
| 2025-07-08 | 23.04 | $22.30 | 95137 |
| 2025-07-07 | 23.06 | $24.98 | 5000 |
| 2025-07-03 | 22.89 | $22.88 | 9700 |
| 2025-07-02 | 22.86 | $23.55 | 37200 |
| 2025-07-01 | 22.74 | $24.17 | 2900 |
| 2025-06-30 | 22.66 | $23.21 | 3304 |
| 2025-06-27 | 22.58 | $22.95 | 2700 |
| 2025-06-26 | 22.51 | $24.36 | 2238 |
| 2025-06-25 | 22.36 | $24.08 | 3200 |
| 2025-06-24 | 22.22 | $24.11 | 1600 |
| 2025-06-23 | 22.06 | $22.87 | 4200 |
| 2025-06-20 | 21.96 | $22.65 | 2727 |
| 2025-06-18 | 21.88 | $22.56 | 5000 |
| 2025-06-17 | 21.78 | $22.28 | 2800 |
| 2025-06-16 | 21.74 | $23.67 | 9100 |
| 2025-06-13 | 21.58 | $22.56 | 4300 |
| 2025-06-12 | 21.53 | $22.79 | 60900 |
| 2025-06-11 | 21.44 | $22.05 | 154734 |
| 2025-06-10 | 21.40 | $21.38 | 3422 |
| 2025-06-09 | 21.38 | $21.38 | 2940 |
| 2025-06-06 | 21.36 | $22.62 | 2205 |
| 2025-06-05 | 21.23 | $21.74 | 4600 |
| 2025-06-04 | 21.20 | $22.21 | 9200 |
| 2025-06-03 | 21.11 | $21.10 | 5815 |
| 2025-06-02 | 21.15 | $22.65 | 15700 |
| 2025-05-30 | 21.11 | $21.54 | 9347 |
| 2025-05-29 | 21.02 | $21.50 | 8300 |
| 2025-05-28 | 20.94 | $21.55 | 2100 |
| 2025-05-27 | 20.90 | $21.16 | 2146 |
| 2025-05-23 | 20.84 | $20.87 | 8300 |
| 2025-05-22 | 20.79 | $20.91 | 5700 |
| 2025-05-21 | 20.83 | $21.06 | 844 |
| 2025-05-20 | 20.86 | $20.63 | 2935 |
| 2025-05-19 | 20.90 | $21.44 | 3100 |
| 2025-05-16 | 20.85 | $20.49 | 12900 |
| 2025-05-15 | 20.84 | $21.59 | 6443 |
| 2025-05-14 | 20.82 | $20.89 | 1441 |
| 2025-05-13 | 20.80 | $21.32 | 3000 |
| 2025-05-12 | 20.78 | $21.04 | 7900 |
| 2025-05-09 | 20.74 | $20.92 | 2531 |
| 2025-05-08 | 20.67 | $20.00 | 7818 |
| 2025-05-07 | 20.65 | $21.20 | 5218 |
| 2025-05-06 | 20.58 | $20.29 | 2749 |
| 2025-05-05 | 20.50 | $21.85 | 5600 |
| 2025-05-02 | 20.47 | $21.85 | 3349 |
| 2025-05-01 | 20.40 | $19.75 | 8200 |
| 2025-04-30 | 20.41 | $19.98 | 627 |
| 2025-04-29 | 20.37 | $20.71 | 12500 |
| 2025-04-28 | 20.29 | $19.91 | 2700 |
| 2025-04-25 | 20.27 | $20.00 | 2647 |
| 2025-04-24 | 20.21 | $21.77 | 10800 |
| 2025-04-23 | 20.06 | $21.60 | 28614 |
| 2025-04-22 | 19.90 | $21.48 | 5400 |
| 2025-04-21 | 19.76 | $20.26 | 4200 |
| 2025-04-17 | 19.72 | $20.42 | 2500 |
| 2025-04-16 | 19.66 | $21.15 | 4709 |
| 2025-04-15 | 19.52 | $20.41 | 7300 |
| 2025-04-14 | 19.43 | $20.96 | 8420 |
| 2025-04-11 | 19.33 | $20.21 | 16700 |
| 2025-04-10 | 19.26 | $19.59 | 42641 |
| 2025-04-09 | 19.24 | $19.55 | 8200 |
| 2025-04-08 | 19.18 | $19.89 | 21720 |
| 2025-04-07 | 19.13 | $18.70 | 11218 |
| 2025-04-04 | 19.11 | $21.13 | 2600 |
| 2025-04-03 | 19.04 | $20.51 | 4609 |
| 2025-04-02 | 18.80 | $19.94 | 2800 |
| 2025-04-01 | 18.64 | $19.21 | 1400 |
| 2025-03-31 | 18.47 | $19.11 | 3238 |
| 2025-03-28 | 18.41 | $19.44 | 6900 |
| 2025-03-27 | 18.35 | $18.91 | 1500 |
| 2025-03-26 | 18.30 | $18.71 | 3521 |
| 2025-03-25 | 18.22 | $18.51 | 2700 |
| 2025-03-24 | 18.17 | $18.61 | 3900 |
| 2025-03-21 | 18.09 | $19.44 | 1600 |
| 2025-03-20 | 17.93 | $19.24 | 2000 |
| 2025-03-19 | 17.78 | $18.41 | 2700 |
| 2025-03-18 | 17.66 | $18.50 | 2614 |
| 2025-03-17 | 17.52 | $19.05 | 4402 |
| 2025-03-14 | 17.37 | $18.73 | 5905 |
| 2025-03-13 | 17.26 | $19.19 | 3600 |
| 2025-03-12 | 17.10 | $18.30 | 21909 |
| 2025-03-11 | 17.00 | $19.05 | 3300 |
| 2025-03-10 | 16.84 | $18.15 | 4013 |
| 2025-03-07 | 16.74 | $19.83 | 21643 |
| 2025-03-06 | 16.56 | $15.59 | 6000 |
| 2025-03-05 | 16.59 | $16.79 | 3404 |
| 2025-03-04 | 16.56 | $15.93 | 3000 |
| 2025-03-03 | 16.57 | $17.83 | 4000 |
| 2025-02-28 | 16.50 | $18.26 | 2020 |
| 2025-02-27 | 16.39 | $17.88 | 3100 |
| 2025-02-26 | 16.31 | $17.20 | 10000 |
| 2025-02-25 | 16.25 | $17.40 | 2925 |
| 2025-02-24 | 16.20 | $17.02 | 10500 |
| 2025-02-21 | 16.16 | $16.31 | 2800 |
| 2025-02-20 | 16.14 | $16.09 | 5440 |
| 2025-02-19 | 16.16 | $16.06 | 4700 |
| 2025-02-18 | 16.17 | $15.80 | 5300 |
| 2025-02-14 | 16.19 | $15.93 | 2643 |
| 2025-02-13 | 16.20 | $16.57 | 5614 |
| 2025-02-12 | 16.17 | $16.05 | 2433 |
| 2025-02-11 | 16.17 | $16.28 | 3900 |
| 2025-02-10 | 16.15 | $15.88 | 7345 |
| 2025-02-07 | 16.15 | $16.04 | 5100 |
| 2025-02-06 | 16.15 | $16.31 | 2600 |
| 2025-02-05 | 16.16 | $16.25 | 14044 |
| 2025-02-04 | 16.15 | $16.20 | 2225 |
| 2025-02-03 | 16.13 | $16.03 | 4246 |
| 2025-01-31 | 16.12 | $16.34 | 3300 |
| 2025-01-30 | 16.08 | $16.09 | 1548 |
| 2025-01-29 | 16.06 | $16.38 | 4237 |
| 2025-01-28 | 16.04 | $15.93 | 6600 |
| 2025-01-27 | 16.04 | $16.53 | 10300 |
| 2025-01-24 | 15.97 | $16.10 | 3041 |
| 2025-01-23 | 15.93 | $15.94 | 13300 |
| 2025-01-22 | 15.89 | $16.46 | 19700 |
| 2025-01-21 | 15.85 | $16.21 | 13613 |
| 2025-01-17 | 15.80 | $16.31 | 19200 |
| 2025-01-16 | 15.77 | $16.08 | 5128 |
| 2025-01-15 | 15.77 | $16.04 | 2601 |
| 2025-01-14 | 15.75 | $16.01 | 3600 |
| 2025-01-13 | 15.73 | $15.96 | 25800 |
| 2025-01-10 | 15.72 | $15.82 | 8339 |
| 2025-01-08 | 15.71 | $15.93 | 1500 |
| 2025-01-07 | 15.71 | $16.56 | 47500 |
| 2025-01-06 | 15.67 | $16.01 | 4420 |
| 2025-01-03 | 15.66 | $15.94 | 5000 |
| 2025-01-02 | 15.64 | $15.82 | 3135 |
| 2024-12-31 | 15.62 | $15.56 | 2800 |
| 2024-12-30 | 15.64 | $15.58 | 9606 |
| 2024-12-27 | 15.68 | $16.04 | 2838 |
| 2024-12-26 | 15.65 | $15.88 | 5426 |
| 2024-12-24 | 15.63 | $15.23 | 4300 |
| 2024-12-23 | 15.66 | $15.18 | 17828 |
| 2024-12-20 | 15.70 | $15.26 | 12400 |
| 2024-12-19 | 15.76 | $15.58 | 10749 |
| 2024-12-18 | 15.79 | $15.12 | 6600 |
| 2024-12-17 | 15.86 | $15.84 | 12000 |
| 2024-12-16 | 15.88 | $15.95 | 9000 |
| 2024-12-13 | 15.91 | $15.66 | 5002 |
| 2024-12-12 | 15.95 | $15.70 | 5300 |
| 2024-12-11 | 15.96 | $15.69 | 7600 |
| 2024-12-10 | 16.00 | $15.70 | 26100 |
| 2024-12-09 | 16.02 | $15.92 | 5422 |
| 2024-12-06 | 16.03 | $15.70 | 6800 |
| 2024-12-05 | 16.05 | $15.91 | 4300 |
| 2024-12-04 | 16.09 | $15.50 | 2501 |
| 2024-12-03 | 16.16 | $15.46 | 57600 |
| 2024-12-02 | 16.22 | $15.99 | 7600 |
| 2024-11-29 | 16.24 | $16.22 | 2705 |
| 2024-11-27 | 16.28 | $15.50 | 3300 |
| 2024-11-26 | 16.33 | $15.51 | 7300 |
| 2024-11-25 | 16.41 | $15.71 | 3520 |
| 2024-11-22 | 16.49 | $16.00 | 6000 |
| 2024-11-21 | 16.55 | $16.54 | 3120 |
| 2024-11-20 | 16.59 | $16.08 | 13910 |
| 2024-11-19 | 16.63 | $16.71 | 4133 |
| 2024-11-18 | 16.66 | $16.15 | 3209 |
| 2024-11-15 | 16.71 | $16.56 | 3000 |
| 2024-11-14 | 16.76 | $16.48 | 2519 |
| 2024-11-13 | 16.79 | $15.87 | 2200 |
| 2024-11-12 | 16.86 | $16.43 | 2700 |
| 2024-11-11 | 16.93 | $16.12 | 2100 |
| 2024-11-08 | 17.00 | $16.13 | 2900 |
| 2024-11-07 | 17.08 | $16.22 | 1900 |
| 2024-11-06 | 17.10 | $16.53 | 1812 |
| 2024-11-05 | 17.11 | $17.04 | 2600 |
| 2024-11-04 | 17.11 | $16.52 | 2121 |
| 2024-11-01 | 17.14 | $16.52 | 1408 |
| 2024-10-31 | 17.13 | $16.90 | 3800 |
| 2024-10-30 | 17.15 | $16.62 | 3218 |
| 2024-10-29 | 17.19 | $17.14 | 1444 |
| 2024-10-28 | 17.21 | $17.27 | 344 |
| 2024-10-25 | 17.20 | $17.16 | 1200 |
| 2024-10-24 | 17.23 | $17.36 | 1527 |
| 2024-10-23 | 17.25 | $16.87 | 2700 |
| 2024-10-22 | 17.28 | $17.25 | 4239 |
| 2024-10-21 | 17.31 | $17.11 | 5334 |
| 2024-10-18 | 17.32 | $17.67 | 2200 |
| 2024-10-17 | 17.34 | $17.12 | 7725 |
| 2024-10-16 | 17.37 | $17.31 | 700 |
| 2024-10-15 | 17.40 | $17.75 | 1835 |
| 2024-10-14 | 17.41 | $17.56 | 1100 |
| 2024-10-11 | 17.43 | $17.60 | 1100 |
| 2024-10-10 | 17.44 | $16.78 | 533 |
| 2024-10-09 | 17.50 | $16.60 | 1428 |
| 2024-10-08 | 17.57 | $17.16 | 1046 |
| 2024-10-07 | 17.60 | $17.08 | 6800 |
| 2024-10-04 | 17.64 | $16.30 | 3000 |
| 2024-10-03 | 17.70 | $17.20 | 1906 |
| 2024-10-02 | 17.73 | $17.42 | 5700 |
| 2024-10-01 | 17.72 | $17.62 | 6200 |
| 2024-09-30 | 17.70 | $17.05 | 1621 |
| 2024-09-27 | 17.72 | $17.83 | 2547 |
| 2024-09-26 | 17.71 | $17.74 | 1400 |
| 2024-09-25 | 17.69 | $17.37 | 800 |
| 2024-09-24 | 17.68 | $17.94 | 5334 |
| 2024-09-23 | 17.67 | $17.35 | 749 |
| 2024-09-20 | 17.66 | $17.98 | 3204 |
| 2024-09-19 | 17.63 | $17.74 | 1225 |
| 2024-09-18 | 17.62 | $17.95 | 500 |
| 2024-09-17 | 17.60 | $17.90 | 1100 |
| 2024-09-16 | 17.57 | $17.98 | 5100 |
| 2024-09-13 | 17.52 | $17.86 | 55700 |
| 2024-09-12 | 17.46 | $17.87 | 5700 |
| 2024-09-11 | 17.43 | $17.99 | 947 |
| 2024-09-10 | 17.36 | $17.88 | 3300 |
| 2024-09-09 | 17.30 | $17.78 | 10300 |
| 2024-09-06 | 17.23 | $17.52 | 709 |
| 2024-09-05 | 17.17 | $17.75 | 3048 |
| 2024-09-04 | 17.09 | $17.24 | 11600 |
| 2024-09-03 | 17.03 | $17.32 | 5930 |
| 2024-08-30 | 16.96 | $17.32 | 946 |
| 2024-08-29 | 16.92 | $17.76 | 2025 |
| 2024-08-28 | 16.83 | $17.23 | 1401 |
| 2024-08-27 | 16.74 | $17.21 | 1206 |
| 2024-08-26 | 16.64 | $17.70 | 3730 |
| 2024-08-23 | 16.52 | $17.12 | 1610 |
| 2024-08-22 | 16.44 | $17.42 | 1312 |
| 2024-08-21 | 16.32 | $17.54 | 1704 |
| 2024-08-20 | 16.21 | $17.52 | 2302 |
| 2024-08-19 | 16.12 | $17.48 | 5100 |
| 2024-08-16 | 16.03 | $16.92 | 2209 |
| 2024-08-15 | 15.95 | $16.68 | 3843 |
| 2024-08-14 | 15.87 | $17.15 | 1700 |
| 2024-08-13 | 15.77 | $16.72 | 8200 |
| 2024-08-12 | 15.68 | $16.62 | 5021 |
| 2024-08-09 | 15.59 | $16.47 | 1700 |
| 2024-08-08 | 15.52 | $16.30 | 1800 |
| 2024-08-07 | 15.46 | $16.03 | 3025 |
| 2024-08-06 | 15.40 | $16.05 | 3627 |
| 2024-08-05 | 15.35 | $15.91 | 4218 |
| 2024-08-02 | 15.30 | $16.55 | 6314 |
| 2024-08-01 | 15.23 | $15.90 | 6010 |
| 2024-07-31 | 15.21 | $15.42 | 2300 |
| 2024-07-30 | 15.20 | $15.36 | 2100 |
| 2024-07-29 | 15.15 | $15.30 | 16136 |
| 2024-07-26 | 15.09 | $15.36 | 4317 |
| 2024-07-25 | 15.05 | $15.14 | 2500 |
| 2024-07-24 | 15.03 | $15.34 | 3538 |
| 2024-07-23 | 15.00 | $15.65 | 1600 |
| 2024-07-22 | 14.97 | $15.78 | 12300 |
| 2024-07-19 | 14.92 | $15.22 | 2500 |
| 2024-07-18 | 14.90 | $15.22 | 8143 |
| 2024-07-17 | 14.83 | $15.07 | 1830 |
| 2024-07-16 | 14.77 | $14.86 | 3132 |
| 2024-07-15 | 14.75 | $14.80 | 5100 |
| 2024-07-12 | 14.75 | $15.22 | 4100 |
| 2024-07-11 | 14.73 | $14.95 | 3600 |
| 2024-07-10 | 14.76 | $14.96 | 3700 |
| 2024-07-09 | 14.81 | $14.92 | 1600 |
| 2024-07-08 | 14.88 | $15.07 | 4835 |
| 2024-07-05 | 14.96 | $15.14 | 2206 |
| 2024-07-03 | 15.05 | $15.32 | 3000 |
| 2024-07-02 | 15.14 | $15.25 | 5700 |
| 2024-07-01 | 15.24 | $14.43 | 3917 |
| 2024-06-28 | 15.38 | $14.00 | 4909 |
| 2024-06-27 | 15.48 | $14.57 | 15500 |
| 2024-06-26 | 15.60 | $14.78 | 2200 |
| 2024-06-25 | 15.72 | $14.87 | 3100 |
| 2024-06-24 | 15.83 | $14.91 | 3815 |
| 2024-06-21 | 15.91 | $14.90 | 1701 |
| 2024-06-20 | 16.00 | $14.71 | 10308 |
| 2024-06-18 | 16.13 | $13.94 | 3828 |
| 2024-06-17 | 16.29 | $13.89 | 5217 |
| 2024-06-14 | 16.46 | $14.39 | 46300 |
| 2024-06-13 | 16.61 | $14.74 | 4131 |
| 2024-06-12 | 16.72 | $14.86 | 11646 |
| 2024-06-11 | 16.85 | $15.58 | 2511 |
| 2024-06-10 | 16.91 | $15.92 | 3137 |
| 2024-06-07 | 16.96 | $16.35 | 1700 |
| 2024-06-06 | 16.97 | $16.55 | 2216 |
| 2024-06-05 | 16.97 | $16.94 | 1400 |
| 2024-06-04 | 16.95 | $17.23 | 2700 |
| 2024-06-03 | 16.93 | $17.27 | 7100 |
| 2024-05-31 | 16.90 | $17.19 | 1513 |
| 2024-05-30 | 16.87 | $16.05 | 1000 |
| 2024-05-29 | 16.96 | $16.99 | 2441 |
| 2024-05-28 | 16.97 | $17.10 | 13000 |
| 2024-05-24 | 16.99 | $17.05 | 36448 |
| 2024-05-23 | 16.99 | $16.45 | 1222 |
| 2024-05-22 | 17.02 | $16.75 | 2100 |
| 2024-05-21 | 17.06 | $17.28 | 1700 |
| 2024-05-20 | 17.07 | $17.26 | 2400 |
| 2024-05-17 | 17.07 | $17.33 | 3821 |
| 2024-05-16 | 17.07 | $17.33 | 5700 |
| 2024-05-15 | 17.06 | $17.00 | 1000 |
| 2024-05-14 | 17.04 | $17.33 | 2830 |
| 2024-05-13 | 17.00 | $16.73 | 2612 |
| 2024-05-10 | 16.99 | $16.92 | 1633 |
| 2024-05-09 | 16.99 | $16.70 | 3014 |
| 2024-05-08 | 16.99 | $16.58 | 1604 |
| 2024-05-07 | 16.99 | $16.54 | 2300 |
| 2024-05-06 | 17.02 | $16.74 | 7100 |
| 2024-05-03 | 17.01 | $16.63 | 5842 |
| 2024-05-02 | 17.03 | $16.61 | 3100 |
| 2024-05-01 | 17.04 | $17.87 | 1400 |
| 2024-04-30 | 16.97 | $17.16 | 1439 |
| 2024-04-29 | 16.96 | $17.45 | 2106 |
| 2024-04-26 | 16.95 | $17.04 | 2700 |
| 2024-04-25 | 16.94 | $17.06 | 6519 |
| 2024-04-24 | 16.92 | $17.56 | 1804 |
| 2024-04-23 | 16.88 | $17.48 | 5234 |
| 2024-04-22 | 16.86 | $17.40 | 2900 |
| 2024-04-19 | 16.81 | $17.18 | 3200 |
| 2024-04-18 | 16.78 | $17.16 | 3200 |
| 2024-04-17 | 16.78 | $16.72 | 2300 |
| 2024-04-16 | 16.78 | $16.45 | 3339 |
| 2024-04-15 | 16.78 | $16.62 | 2300 |
| 2024-04-12 | 16.78 | $16.75 | 4433 |
| 2024-04-11 | 16.78 | $16.88 | 3700 |
| 2024-04-10 | 16.77 | $16.50 | 6029 |
| 2024-04-09 | 16.76 | $17.09 | 5306 |
| 2024-04-08 | 16.74 | $16.66 | 2512 |
| 2024-04-05 | 16.73 | $16.99 | 9207 |
| 2024-04-04 | 16.71 | $16.72 | 102700 |
| 2024-04-03 | 16.71 | $16.61 | 5326 |
| 2024-04-02 | 16.69 | $16.88 | 2617 |
| 2024-04-01 | 16.65 | $17.15 | 4117 |
| 2024-03-28 | 16.59 | $16.84 | 2147 |
| 2024-03-27 | 16.55 | $16.80 | 11624 |
| 2024-03-26 | 16.50 | $16.79 | 3200 |
| 2024-03-25 | 16.45 | $16.93 | 3000 |
| 2024-03-22 | 16.40 | $16.52 | 3318 |
| 2024-03-21 | 16.37 | $16.53 | 1600 |
| 2024-03-20 | 16.33 | $17.11 | 1739 |
| 2024-03-19 | 16.26 | $16.81 | 3800 |
| 2024-03-18 | 16.19 | $16.36 | 3200 |
| 2024-03-15 | 16.16 | $16.70 | 3422 |
| 2024-03-14 | 16.11 | $16.74 | 1845 |
| 2024-03-13 | 16.03 | $16.70 | 4441 |
| 2024-03-12 | 15.97 | $16.36 | 5741 |
| 2024-03-11 | 15.91 | $16.51 | 9300 |
| 2024-03-08 | 15.86 | $16.53 | 4208 |
| 2024-03-07 | 15.80 | $16.65 | 1800 |
| 2024-03-06 | 15.75 | $16.65 | 4623 |
| 2024-03-05 | 15.70 | $16.16 | 6210 |
| 2024-03-04 | 15.69 | $16.08 | 6600 |
| 2024-03-01 | 15.69 | $16.02 | 4803 |
| 2024-02-29 | 15.67 | $15.96 | 1309 |
| 2024-02-28 | 15.67 | $15.92 | 4041 |
| 2024-02-27 | 15.67 | $15.71 | 1418 |
| 2024-02-26 | 15.67 | $15.96 | 5328 |
| 2024-02-23 | 15.67 | $15.93 | 10400 |
| 2024-02-22 | 15.68 | $15.81 | 11400 |
| 2024-02-21 | 15.71 | $15.66 | 8600 |
| 2024-02-20 | 15.75 | $15.41 | 4800 |
| 2024-02-16 | 15.83 | $15.64 | 3700 |
| 2024-02-15 | 15.90 | $15.78 | 30200 |
| 2024-02-14 | 15.95 | $15.20 | 15400 |
| 2024-02-13 | 16.04 | $15.52 | 5847 |
| 2024-02-12 | 16.11 | $15.17 | 52800 |
| 2024-02-09 | 16.25 | $15.40 | 4439 |
| 2024-02-08 | 16.37 | $15.30 | 3419 |
| 2024-02-07 | 16.50 | $15.78 | 7200 |
| 2024-02-06 | 16.61 | $15.54 | 10700 |
| 2024-02-05 | 16.74 | $15.99 | 3300 |
| 2024-02-02 | 16.82 | $16.01 | 1100 |
| 2024-02-01 | 16.90 | $15.75 | 5200 |
| 2024-01-31 | 16.97 | $15.82 | 4700 |
| 2024-01-30 | 17.04 | $15.92 | 2200 |
| 2024-01-29 | 17.11 | $15.88 | 3500 |
| 2024-01-26 | 17.21 | $15.86 | 2400 |
| 2024-01-25 | 17.31 | $16.21 | 3100 |
| 2024-01-24 | 17.40 | $16.38 | 4510 |
| 2024-01-23 | 17.46 | $16.53 | 4500 |
| 2024-01-22 | 17.51 | $16.82 | 1900 |
| 2024-01-19 | 17.57 | $17.16 | 3007 |
| 2024-01-18 | 17.60 | $16.74 | 1300 |
| 2024-01-17 | 17.66 | $17.08 | 4500 |
| 2024-01-16 | 17.70 | $16.92 | 3444 |
| 2024-01-12 | 17.75 | $17.91 | 4800 |
| 2024-01-11 | 17.73 | $17.88 | 40300 |
| 2024-01-10 | 17.71 | $17.88 | 4100 |
| 2024-01-09 | 17.68 | $17.83 | 2421 |
| 2024-01-08 | 17.65 | $18.19 | 7800 |
| 2024-01-05 | 17.62 | $17.67 | 2616 |
| 2024-01-04 | 17.59 | $17.49 | 900 |
| 2024-01-03 | 17.57 | $17.27 | 11900 |
| 2024-01-02 | 17.59 | $17.24 | 1600 |
| 2023-12-29 | 17.59 | $17.33 | 900 |
| 2023-12-28 | 17.60 | $17.89 | 1700 |
| 2023-12-27 | 17.57 | $17.70 | 3443 |
| 2023-12-26 | 17.54 | $18.18 | 5700 |
| 2023-12-22 | 17.51 | $17.52 | 8711 |
| 2023-12-21 | 17.49 | $17.56 | 1315 |
| 2023-12-20 | 17.44 | $17.92 | 6301 |
| 2023-12-19 | 17.38 | $17.89 | 3100 |
| 2023-12-18 | 17.35 | $17.81 | 2200 |
| 2023-12-15 | 17.30 | $17.89 | 1628 |
| 2023-12-14 | 17.24 | $17.99 | 6000 |
| 2023-12-13 | 17.15 | $17.50 | 5600 |
| 2023-12-12 | 17.10 | $17.47 | 9300 |
| 2023-12-11 | 17.03 | $17.16 | 5002 |
| 2023-12-08 | 16.98 | $17.25 | 2500 |
| 2023-12-07 | 16.93 | $17.67 | 2128 |
| 2023-12-06 | 16.87 | $17.15 | 7900 |
| 2023-12-05 | 16.82 | $17.07 | 3800 |
| 2023-12-04 | 16.79 | $17.59 | 2923 |
| 2023-12-01 | 16.71 | $17.20 | 4500 |
| 2023-11-30 | 16.64 | $17.60 | 3200 |
| 2023-11-29 | 16.56 | $17.23 | 2430 |
| 2023-11-28 | 16.50 | $17.22 | 1741 |
| 2023-11-27 | 16.45 | $17.60 | 3800 |
| 2023-11-24 | 16.34 | $16.97 | 1100 |
| 2023-11-22 | 16.26 | $16.69 | 1111 |
| 2023-11-21 | 16.19 | $16.71 | 1345 |
| 2023-11-20 | 16.15 | $17.29 | 6105 |
| 2023-11-17 | 16.05 | $16.76 | 15300 |
| 2023-11-16 | 16.00 | $16.59 | 5419 |
| 2023-11-15 | 15.97 | $16.37 | 10400 |
| 2023-11-14 | 15.94 | $16.44 | 5400 |
| 2023-11-13 | 15.89 | $16.09 | 3000 |
| 2023-11-10 | 15.86 | $16.10 | 5600 |
| 2023-11-09 | 15.82 | $16.20 | 8347 |
| 2023-11-08 | 15.79 | $16.43 | 2526 |
| 2023-11-07 | 15.75 | $16.34 | 6400 |
| 2023-11-06 | 15.69 | $16.46 | 9800 |
| 2023-11-03 | 15.61 | $15.93 | 2821 |
| 2023-11-02 | 15.57 | $15.87 | 5600 |
| 2023-11-01 | 15.52 | $15.98 | 2647 |
| 2023-10-31 | 15.45 | $15.98 | 2100 |
| 2023-10-30 | 15.37 | $16.18 | 4700 |
| 2023-10-27 | 15.30 | $15.43 | 1100 |
| 2023-10-26 | 15.31 | $15.36 | 11126 |
| 2023-10-25 | 15.31 | $15.38 | 3900 |
| 2023-10-24 | 15.29 | $15.84 | 106600 |
| 2023-10-23 | 15.29 | $15.26 | 2917 |
| 2023-10-20 | 15.33 | $15.72 | 6200 |
| 2023-10-19 | 15.35 | $15.96 | 4200 |
| 2023-10-18 | 15.34 | $15.75 | 4046 |
| 2023-10-17 | 15.38 | $15.54 | 2900 |
| 2023-10-16 | 15.43 | $15.47 | 10515 |
| 2023-10-13 | 15.48 | $15.30 | 1522 |
| 2023-10-12 | 15.54 | $15.70 | 6312 |
| 2023-10-11 | 15.58 | $15.45 | 2946 |
| 2023-10-10 | 15.62 | $15.24 | 2600 |
| 2023-10-09 | 15.67 | $14.91 | 4815 |
| 2023-10-06 | 15.74 | $15.17 | 6327 |
| 2023-10-05 | 15.79 | $14.73 | 7413 |
| 2023-10-04 | 15.85 | $14.61 | 3524 |
| 2023-10-03 | 15.90 | $14.47 | 5204 |
| 2023-10-02 | 15.95 | $14.78 | 4947 |
| 2023-09-29 | 16.02 | $15.57 | 2429 |
| 2023-09-28 | 16.04 | $15.35 | 8003 |
| 2023-09-27 | 16.10 | $15.04 | 5332 |
| 2023-09-26 | 16.18 | $15.79 | 3100 |
| 2023-09-25 | 16.21 | $16.03 | 2300 |
| 2023-09-22 | 16.22 | $16.20 | 5306 |
| 2023-09-21 | 16.19 | $15.69 | 5400 |
| 2023-09-20 | 16.21 | $16.56 | 2000 |
| 2023-09-19 | 16.17 | $16.62 | 11800 |
| 2023-09-18 | 16.15 | $16.43 | 11300 |
| 2023-09-15 | 16.12 | $16.50 | 17137 |
| 2023-09-14 | 16.09 | $16.46 | 2000 |
| 2023-09-13 | 16.07 | $16.27 | 3814 |
| 2023-09-12 | 16.03 | $16.29 | 700 |
| 2023-09-11 | 16.03 | $16.33 | 3229 |
| 2023-09-08 | 16.02 | $16.07 | 8900 |
| 2023-09-07 | 16.00 | $15.93 | 17100 |
| 2023-09-06 | 16.02 | $15.52 | 1847 |
| 2023-09-05 | 16.03 | $15.57 | 1600 |
| 2023-09-01 | 16.06 | $16.25 | 2300 |
| 2023-08-31 | 16.05 | $15.91 | 2629 |
| 2023-08-30 | 16.06 | $16.53 | 2702 |
| 2023-08-29 | 16.05 | $16.64 | 2714 |
| 2023-08-28 | 16.05 | $16.35 | 2700 |
| 2023-08-25 | 16.07 | $16.30 | 4110 |
| 2023-08-24 | 16.10 | $15.50 | 12000 |
| 2023-08-23 | 16.17 | $16.21 | 10232 |
| 2023-08-22 | 16.20 | $15.71 | 2727 |
| 2023-08-21 | 16.26 | $16.17 | 2508 |
| 2023-08-18 | 16.32 | $15.82 | 1200 |
| 2023-08-17 | 16.37 | $16.01 | 3100 |
| 2023-08-16 | 16.45 | $16.04 | 1307 |
| 2023-08-15 | 16.51 | $15.45 | 1701 |
| 2023-08-14 | 16.57 | $16.19 | 2345 |
| 2023-08-11 | 16.60 | $16.17 | 10500 |
| 2023-08-10 | 16.62 | $15.80 | 2610 |
| 2023-08-09 | 16.67 | $16.30 | 2800 |
| 2023-08-08 | 16.67 | $15.64 | 845 |
| 2023-08-07 | 16.72 | $16.18 | 1300 |
| 2023-08-04 | 16.74 | $16.11 | 5223 |
| 2023-08-03 | 16.77 | $16.09 | 4044 |
| 2023-08-02 | 16.78 | $16.33 | 800 |
| 2023-08-01 | 16.80 | $16.64 | 2501 |
| 2023-07-31 | 16.82 | $16.71 | 2200 |
| 2023-07-28 | 16.80 | $16.86 | 2321 |
| 2023-07-27 | 16.79 | $17.06 | 4800 |
| 2023-07-26 | 16.73 | $16.81 | 4300 |
| 2023-07-25 | 16.69 | $16.75 | 3435 |
| 2023-07-24 | 16.65 | $17.35 | 2646 |
| 2023-07-21 | 16.54 | $16.99 | 3400 |
| 2023-07-20 | 16.48 | $17.51 | 3400 |
| 2023-07-19 | 16.39 | $17.17 | 2700 |
| 2023-07-18 | 16.32 | $16.83 | 3727 |
| 2023-07-17 | 16.27 | $16.61 | 5238 |
| 2023-07-14 | 16.23 | $16.62 | 2200 |
| 2023-07-13 | 16.18 | $16.78 | 10300 |
| 2023-07-12 | 16.12 | $16.40 | 1700 |
| 2023-07-11 | 16.06 | $16.55 | 702 |
| 2023-07-10 | 16.01 | $16.63 | 17400 |
| 2023-07-07 | 15.93 | $16.70 | 1514 |
| 2023-07-06 | 15.85 | $16.21 | 7900 |
| 2023-07-05 | 15.80 | $16.74 | 2427 |
| 2023-07-03 | 15.71 | $17.05 | 4400 |
| 2023-06-30 | 15.62 | $16.39 | 2023 |
| 2023-06-29 | 15.57 | $16.55 | 7547 |
| 2023-06-28 | 15.48 | $15.95 | 1800 |
| 2023-06-27 | 15.45 | $16.00 | 55230 |
| 2023-06-26 | 15.39 | $16.00 | 88000 |
| 2023-06-23 | 15.34 | $15.16 | 4921 |
| 2023-06-22 | 15.36 | $15.65 | 772131 |
| 2023-06-21 | 15.36 | $15.80 | 2046 |
| 2023-06-20 | 15.36 | $15.83 | 2729 |
| 2023-06-16 | 15.36 | $15.83 | 5831 |
| 2023-06-15 | 15.36 | $15.69 | 4200 |
| 2023-06-14 | 15.37 | $15.75 | 49600 |
| 2023-06-13 | 15.39 | $15.42 | 2501 |
| 2023-06-12 | 15.44 | $15.30 | 3438 |
| 2023-06-09 | 15.49 | $15.52 | 22527 |
| 2023-06-08 | 15.53 | $15.13 | 900 |
| 2023-06-07 | 15.58 | $14.93 | 2600 |
| 2023-06-06 | 15.63 | $15.30 | 9834 |
| 2023-06-05 | 15.66 | $14.88 | 3200 |
| 2023-06-02 | 15.73 | $15.31 | 3800 |
| 2023-06-01 | 15.78 | $15.37 | 2400 |
| 2023-05-31 | 15.82 | $14.79 | 2043 |
| 2023-05-30 | 15.86 | $15.28 | 2339 |
| 2023-05-26 | 15.90 | $14.77 | 2131 |
| 2023-05-25 | 15.97 | $15.08 | 1523 |
| 2023-05-24 | 16.07 | $15.53 | 5805 |
| 2023-05-23 | 16.14 | $15.69 | 3405 |
| 2023-05-22 | 16.19 | $15.81 | 901 |
| 2023-05-19 | 16.26 | $15.88 | 3237 |
| 2023-05-18 | 16.32 | $15.85 | 2800 |
| 2023-05-17 | 16.36 | $15.75 | 1439 |
| 2023-05-16 | 16.42 | $16.27 | 2000 |
| 2023-05-15 | 16.44 | $16.30 | 11736 |
| 2023-05-12 | 16.44 | $16.33 | 1800 |
| 2023-05-11 | 16.46 | $16.34 | 1400 |
| 2023-05-10 | 16.49 | $16.13 | 2500 |
| 2023-05-09 | 16.52 | $15.89 | 2432 |
| 2023-05-08 | 16.54 | $15.93 | 2804 |
| 2023-05-05 | 16.58 | $16.25 | 2700 |
| 2023-05-04 | 16.59 | $16.31 | 3700 |
| 2023-05-03 | 16.59 | $16.19 | 15630 |
| 2023-05-02 | 16.58 | $15.53 | 3402 |
| 2023-05-01 | 16.61 | $16.18 | 2000 |
| 2023-04-28 | 16.59 | $16.22 | 3340 |
| 2023-04-27 | 16.58 | $17.09 | 16610 |
| 2023-04-26 | 16.49 | $16.87 | 3200 |
| 2023-04-25 | 16.38 | $16.77 | 3543 |
| 2023-04-24 | 16.28 | $17.08 | 4936 |
| 2023-04-21 | 16.18 | $17.21 | 6426 |
| 2023-04-20 | 16.08 | $16.58 | 2516 |
| 2023-04-19 | 16.01 | $16.98 | 1133 |
| 2023-04-18 | 15.90 | $16.57 | 1000 |
| 2023-04-17 | 15.80 | $16.33 | 2200 |
| 2023-04-14 | 15.71 | $16.81 | 3823 |
| 2023-04-13 | 15.61 | $16.96 | 2404 |
| 2023-04-12 | 15.48 | $16.61 | 13500 |
| 2023-04-11 | 15.40 | $16.40 | 11600 |
| 2023-04-10 | 15.31 | $16.60 | 1900 |
| 2023-04-06 | 15.22 | $16.60 | 900 |
| 2023-04-05 | 15.13 | $16.14 | 2300 |
| 2023-04-04 | 15.05 | $16.15 | 10549 |
| 2023-04-03 | 15.00 | $16.12 | 3246 |
| 2023-03-31 | 14.95 | $15.68 | 4301 |
| 2023-03-30 | 14.90 | $16.09 | 1500 |
| 2023-03-29 | 14.83 | $15.26 | 1000 |
| 2023-03-28 | 14.79 | $14.74 | 2400 |
| 2023-03-27 | 14.78 | $14.76 | 2342 |
| 2023-03-24 | 14.79 | $14.95 | 12200 |
| 2023-03-23 | 14.79 | $15.17 | 10700 |
| 2023-03-22 | 14.80 | $15.37 | 1602 |
| 2023-03-21 | 14.79 | $14.74 | 2200 |
| 2023-03-20 | 14.82 | $14.60 | 5435 |
| 2023-03-17 | 14.80 | $14.49 | 1200 |
| 2023-03-16 | 14.80 | $14.83 | 1700 |
| 2023-03-15 | 14.76 | $14.34 | 2247 |
| 2023-03-14 | 14.76 | $14.92 | 4900 |
| 2023-03-13 | 14.73 | $14.71 | 2500 |
| 2023-03-10 | 14.71 | $14.74 | 1100 |
| 2023-03-09 | 14.67 | $14.72 | 2300 |
| 2023-03-08 | 14.64 | $14.61 | 2700 |
| 2023-03-07 | 14.59 | $15.21 | 2949 |
| 2023-03-06 | 14.54 | $15.16 | 2216 |
| 2023-03-03 | 14.50 | $14.67 | 10203 |
| 2023-03-02 | 14.46 | $14.61 | 15500 |
| 2023-03-01 | 14.46 | $14.40 | 5200 |
| 2023-02-28 | 14.44 | $14.58 | 40648 |
| 2023-02-27 | 14.42 | $14.98 | 125120 |
| 2023-02-24 | 14.39 | $14.93 | 3500 |
| 2023-02-23 | 14.35 | $15.29 | 4300 |
| 2023-02-22 | 14.29 | $15.17 | 10600 |
| 2023-02-21 | 14.23 | $15.36 | 3724 |
| 2023-02-17 | 14.14 | $14.23 | 9600 |
| 2023-02-16 | 14.10 | $14.51 | 4700 |
| 2023-02-15 | 14.04 | $14.04 | 14301 |
| 2023-02-14 | 14.02 | $14.44 | 5900 |
| 2023-02-13 | 13.97 | $14.30 | 10400 |
| 2023-02-10 | 13.98 | $14.26 | 6535 |
| 2023-02-09 | 13.99 | $13.83 | 5100 |
| 2023-02-08 | 14.02 | $14.23 | 1148 |
| 2023-02-07 | 14.02 | $13.56 | 1506 |
| 2023-02-06 | 14.06 | $14.21 | 3647 |
| 2023-02-03 | 14.05 | $14.33 | 3725 |
| 2023-02-02 | 14.05 | $13.95 | 6435 |
| 2023-02-01 | 14.07 | $14.56 | 5100 |
| 2023-01-31 | 14.06 | $13.97 | 900 |
| 2023-01-30 | 14.08 | $14.29 | 3500 |
| 2023-01-27 | 14.07 | $14.30 | 2100 |
| 2023-01-26 | 14.08 | $14.09 | 3032 |
| 2023-01-25 | 14.09 | $14.10 | 4148 |
| 2023-01-24 | 14.10 | $14.09 | 3700 |
| 2023-01-23 | 14.10 | $13.50 | 85027 |
| 2023-01-20 | 14.14 | $13.38 | 4801 |
| 2023-01-19 | 14.17 | $13.33 | 3900 |
| 2023-01-18 | 14.23 | $13.72 | 3300 |
| 2023-01-17 | 14.28 | $13.33 | 18300 |
| 2023-01-13 | 14.34 | $14.65 | 2000 |
| 2023-01-12 | 14.36 | $14.39 | 1300 |
| 2023-01-11 | 14.42 | $14.34 | 28246 |
| 2023-01-10 | 14.45 | $14.29 | 800 |
| 2023-01-09 | 14.50 | $14.41 | 5920 |
| 2023-01-06 | 14.53 | $14.06 | 1436 |
| 2023-01-05 | 14.57 | $14.26 | 4700 |
| 2023-01-04 | 14.63 | $14.28 | 4200 |
| 2023-01-03 | 14.66 | $14.49 | 2316 |
| 2022-12-30 | 14.69 | $14.27 | 2000 |
| 2022-12-29 | 14.73 | $14.18 | 2014 |
| 2022-12-28 | 14.77 | $14.41 | 21022 |
| 2022-12-27 | 14.78 | $14.23 | 2447 |
| 2022-12-23 | 14.82 | $14.38 | 4900 |
| 2022-12-22 | 14.85 | $14.10 | 21221 |
| 2022-12-21 | 14.89 | $14.24 | 27800 |
| 2022-12-20 | 14.91 | $14.07 | 2104 |
| 2022-12-19 | 14.94 | $14.56 | 5832 |
| 2022-12-16 | 14.94 | $14.57 | 30724 |
| 2022-12-15 | 14.94 | $14.67 | 3220 |
| 2022-12-14 | 14.93 | $15.04 | 3745 |
| 2022-12-13 | 14.91 | $15.51 | 1500 |
| 2022-12-12 | 14.88 | $15.02 | 4400 |
| 2022-12-09 | 14.84 | $15.16 | 3227 |
| 2022-12-08 | 14.77 | $15.00 | 1433 |
| 2022-12-07 | 14.68 | $14.97 | 4700 |
| 2022-12-06 | 14.59 | $15.45 | 1200 |
| 2022-12-05 | 14.51 | $14.97 | 12502 |
| 2022-12-02 | 14.42 | $15.04 | 3200 |
| 2022-12-01 | 14.31 | $15.00 | 1900 |
| 2022-11-30 | 14.20 | $15.00 | 8023 |
| 2022-11-29 | 14.10 | $14.64 | 1700 |
| 2022-11-28 | 14.00 | $15.09 | 6516 |
| 2022-11-25 | 13.92 | $14.99 | 4900 |
| 2022-11-23 | 13.80 | $14.76 | 7800 |
| 2022-11-22 | 13.70 | $14.74 | 1432 |
| 2022-11-21 | 13.61 | $14.66 | 9300 |
| 2022-11-18 | 13.49 | $14.55 | 4914 |
| 2022-11-17 | 13.35 | $14.55 | 3801 |
| 2022-11-16 | 13.24 | $14.53 | 4500 |
| 2022-11-15 | 13.12 | $14.51 | 1800 |
| 2022-11-14 | 12.99 | $14.96 | 17000 |
| 2022-11-11 | 12.85 | $14.23 | 11800 |
| 2022-11-10 | 12.73 | $13.78 | 2500 |
| 2022-11-09 | 12.59 | $13.11 | 5600 |
| 2022-11-08 | 12.49 | $13.30 | 1223 |
| 2022-11-07 | 12.37 | $13.69 | 22403 |
| 2022-11-04 | 12.28 | $13.31 | 3200 |
| 2022-11-03 | 12.18 | $12.78 | 8200 |
| 2022-11-02 | 12.15 | $12.86 | 18216 |
| 2022-11-01 | 12.10 | $12.96 | 1533 |
| 2022-10-31 | 12.05 | $12.71 | 18400 |
| 2022-10-28 | 12.01 | $13.34 | 18700 |
| 2022-10-27 | 11.90 | $12.66 | 11500 |
| 2022-10-26 | 11.86 | $12.75 | 5700 |
| 2022-10-25 | 11.79 | $12.96 | 4644 |
| 2022-10-24 | 11.71 | $12.25 | 17300 |
| 2022-10-21 | 11.67 | $11.70 | 11100 |
| 2022-10-20 | 11.68 | $12.34 | 12638 |
| 2022-10-19 | 11.67 | $12.24 | 11333 |
| 2022-10-18 | 11.68 | $11.88 | 10831 |
| 2022-10-17 | 11.70 | $12.19 | 100703 |
| 2022-10-14 | 11.72 | $11.69 | 8310 |
| 2022-10-13 | 11.77 | $11.11 | 10410 |
| 2022-10-12 | 11.84 | $11.11 | 30401 |
| 2022-10-11 | 11.94 | $10.96 | 8416 |
| 2022-10-10 | 12.04 | $11.79 | 9000 |
| 2022-10-07 | 12.10 | $11.35 | 12344 |
| 2022-10-06 | 12.19 | $12.19 | 30700 |
| 2022-10-05 | 12.23 | $11.86 | 26600 |
| 2022-10-04 | 12.27 | $11.89 | 12000 |
| 2022-10-03 | 12.26 | $11.90 | 14104 |
| 2022-09-30 | 12.29 | $11.21 | 9000 |
| 2022-09-29 | 12.31 | $11.84 | 8900 |
| 2022-09-28 | 12.31 | $11.26 | 8500 |
| 2022-09-27 | 12.34 | $11.36 | 7900 |
| 2022-09-26 | 12.41 | $11.56 | 11929 |
| 2022-09-23 | 12.46 | $11.81 | 7300 |
| 2022-09-22 | 12.51 | $12.28 | 15000 |
| 2022-09-21 | 12.54 | $12.26 | 20207 |
| 2022-09-20 | 12.57 | $12.31 | 3900 |
| 2022-09-19 | 12.59 | $12.75 | 4800 |
| 2022-09-16 | 12.60 | $12.61 | 15306 |
| 2022-09-15 | 12.63 | $12.51 | 26000 |
| 2022-09-14 | 12.65 | $13.01 | 1527 |
| 2022-09-13 | 12.66 | $13.03 | 1315 |
| 2022-09-12 | 12.67 | $12.95 | 1808 |
| 2022-09-09 | 12.68 | $13.24 | 7000 |
| 2022-09-08 | 12.67 | $12.96 | 47500 |
| 2022-09-07 | 12.68 | $12.64 | 1800 |
| 2022-09-06 | 12.68 | $11.71 | 25003 |
| 2022-09-02 | 12.73 | $12.49 | 5000 |
| 2022-09-01 | 12.74 | $11.59 | 9341 |
| 2022-08-31 | 12.80 | $11.91 | 3800 |
| 2022-08-30 | 12.83 | $11.90 | 6500 |
| 2022-08-29 | 12.86 | $12.62 | 14300 |
| 2022-08-26 | 12.88 | $12.61 | 5900 |
| 2022-08-25 | 12.86 | $12.77 | 2000 |
| 2022-08-24 | 12.83 | $12.84 | 10400 |
| 2022-08-23 | 12.78 | $12.85 | 1700 |
| 2022-08-22 | 12.71 | $12.81 | 14510 |
| 2022-08-19 | 12.65 | $13.01 | 11635 |
| 2022-08-18 | 12.57 | $13.08 | 8242 |
| 2022-08-17 | 12.49 | $12.96 | 1245 |
| 2022-08-16 | 12.43 | $13.31 | 2820 |
| 2022-08-15 | 12.34 | $13.12 | 21029 |
| 2022-08-12 | 12.25 | $13.16 | 8519 |
| 2022-08-11 | 12.15 | $12.98 | 9000 |
| 2022-08-10 | 12.04 | $13.23 | 1144 |
| 2022-08-09 | 11.93 | $12.74 | 2500 |
| 2022-08-08 | 11.85 | $12.64 | 16129 |
| 2022-08-05 | 11.76 | $12.59 | 26800 |
| 2022-08-04 | 11.68 | $12.79 | 6221 |
| 2022-08-03 | 11.58 | $12.55 | 23800 |
| 2022-08-02 | 11.49 | $12.60 | 109900 |
| 2022-08-01 | 11.41 | $12.89 | 20100 |
| 2022-07-29 | 11.35 | $12.22 | 13703 |
| 2022-07-28 | 11.32 | $12.29 | 11400 |
| 2022-07-27 | 11.29 | $11.73 | 5900 |
| 2022-07-26 | 11.32 | $11.49 | 27000 |
| 2022-07-25 | 11.38 | $11.53 | 11400 |
| 2022-07-22 | 11.39 | $11.51 | 25400 |
| 2022-07-21 | 11.41 | $11.55 | 4402 |
| 2022-07-20 | 11.43 | $11.63 | 7606 |
| 2022-07-19 | 11.44 | $11.62 | 11400 |
| 2022-07-18 | 11.45 | $11.25 | 25100 |
| 2022-07-15 | 11.47 | $11.13 | 71800 |
| 2022-07-14 | 11.54 | $10.88 | 3038 |
| 2022-07-13 | 11.61 | $10.94 | 3908 |
| 2022-07-12 | 11.68 | $11.09 | 12800 |
| 2022-07-11 | 11.75 | $10.84 | 8200 |
| 2022-07-08 | 11.89 | $11.09 | 9448 |
| 2022-07-07 | 11.99 | $10.78 | 4300 |
| 2022-07-06 | 12.11 | $10.74 | 7231 |
| 2022-07-05 | 12.23 | $10.90 | 59625 |
| 2022-07-01 | 12.35 | $11.72 | 14730 |
| 2022-06-30 | 12.44 | $11.64 | 9400 |
| 2022-06-29 | 12.53 | $11.66 | 44400 |
| 2022-06-28 | 12.63 | $12.47 | 13323 |
| 2022-06-27 | 12.69 | $12.55 | 69800 |
| 2022-06-24 | 12.74 | $11.83 | 5100 |
| 2022-06-23 | 12.83 | $11.89 | 6000 |
| 2022-06-22 | 12.91 | $11.98 | 5337 |
| 2022-06-21 | 13.00 | $11.89 | 13900 |
| 2022-06-17 | 13.07 | $11.66 | 11700 |
| 2022-06-16 | 13.16 | $11.76 | 28334 |
| 2022-06-15 | 13.21 | $12.41 | 13716 |
| 2022-06-14 | 13.22 | $12.42 | 33627 |
| 2022-06-13 | 13.19 | $12.25 | 18600 |
| 2022-06-10 | 13.16 | $12.61 | 10500 |
| 2022-06-09 | 13.10 | $13.60 | 6600 |
| 2022-06-08 | 13.00 | $12.98 | 12500 |
| 2022-06-07 | 12.93 | $13.27 | 73200 |
| 2022-06-06 | 12.84 | $13.09 | 21700 |
| 2022-06-03 | 12.77 | $13.26 | 8300 |
| 2022-06-02 | 12.68 | $13.49 | 15200 |
| 2022-06-01 | 12.60 | $13.59 | 3037 |
| 2022-05-31 | 12.51 | $13.55 | 9800 |
| 2022-05-27 | 12.41 | $13.74 | 8711 |
| 2022-05-26 | 12.33 | $13.60 | 8800 |
| 2022-05-25 | 12.25 | $13.54 | 3817 |
| 2022-05-24 | 12.15 | $13.58 | 8500 |
| 2022-05-23 | 12.08 | $13.75 | 6338 |
| 2022-05-20 | 12.02 | $13.21 | 7100 |
| 2022-05-19 | 12.00 | $13.57 | 5800 |
| 2022-05-18 | 11.98 | $12.68 | 1.5M |
| 2022-05-17 | 12.01 | $12.55 | 14800 |
| 2022-05-16 | 12.01 | $11.84 | 62600 |
| 2022-05-13 | 12.07 | $11.71 | 15306 |
| 2022-05-12 | 12.11 | $11.31 | 24306 |
| 2022-05-11 | 12.16 | $11.72 | 11700 |
| 2022-05-10 | 12.18 | $11.54 | 34503 |
| 2022-05-09 | 12.23 | $11.45 | 29034 |
| 2022-05-06 | 12.29 | $11.65 | 17600 |
| 2022-05-05 | 12.33 | $11.59 | 124200 |
| 2022-05-04 | 12.37 | $11.84 | 12900 |
| 2022-05-03 | 12.42 | $11.79 | 18008 |
| 2022-05-02 | 12.50 | $11.60 | 36106 |
| 2022-04-29 | 12.57 | $12.06 | 9200 |
| 2022-04-28 | 12.62 | $11.94 | 9722 |
| 2022-04-27 | 12.68 | $11.69 | 63605 |
| 2022-04-26 | 12.79 | $12.09 | 9800 |
| 2022-04-25 | 12.82 | $12.48 | 24300 |
| 2022-04-22 | 12.83 | $12.99 | 9043 |
| 2022-04-21 | 12.82 | $13.16 | 4126 |
| 2022-04-20 | 12.84 | $13.13 | 266200 |
| 2022-04-19 | 12.86 | $12.71 | 8836 |
| 2022-04-18 | 12.87 | $13.02 | 19300 |
| 2022-04-14 | 12.90 | $12.42 | 13800 |
| 2022-04-13 | 12.93 | $12.32 | 16445 |
| 2022-04-12 | 12.95 | $12.17 | 11000 |
| 2022-04-11 | 12.99 | $12.50 | 49100 |
| 2022-04-08 | 13.01 | $12.62 | 7505 |
| 2022-04-07 | 12.97 | $12.43 | 5900 |
| 2022-04-06 | 12.96 | $12.50 | 9304 |
| 2022-04-05 | 12.94 | $12.80 | 6744 |
| 2022-04-04 | 12.89 | $13.41 | 4340 |
| 2022-04-01 | 12.75 | $13.00 | 5700 |
| 2022-03-31 | 12.67 | $12.96 | 5022 |
| 2022-03-30 | 12.67 | $13.25 | 10500 |
| 2022-03-29 | 12.68 | $13.80 | 3231 |
| 2022-03-28 | 12.69 | $12.76 | 5209 |
| 2022-03-25 | 12.84 | $12.66 | 5839 |
| 2022-03-24 | 13.01 | $12.74 | 7203 |
| 2022-03-23 | 13.15 | $13.69 | 7200 |
| 2022-03-22 | 13.30 | $13.40 | 6300 |
| 2022-03-21 | 13.44 | $13.03 | 4500 |
| 2022-03-18 | 13.59 | $13.52 | 9200 |
| 2022-03-17 | 13.75 | $13.08 | 14600 |
| 2022-03-16 | 13.89 | $12.64 | 3826 |
| 2022-03-15 | 14.05 | $12.95 | 7200 |
| 2022-03-14 | 14.23 | $12.91 | 3100 |
| 2022-03-11 | 14.42 | $11.77 | 16400 |
| 2022-03-10 | 14.67 | $12.40 | 11000 |
| 2022-03-09 | 14.88 | $12.10 | 16500 |
| 2022-03-08 | 15.09 | $11.73 | 34000 |
| 2022-03-07 | 15.32 | $10.70 | 17038 |
| 2022-03-04 | 15.59 | $11.34 | 11223 |
| 2022-03-03 | 15.82 | $12.87 | 4037 |
| 2022-03-02 | 15.97 | $13.57 | 3700 |
| 2022-03-01 | 16.06 | $14.03 | 4511 |
| 2022-02-28 | 16.13 | $15.58 | 10100 |
| 2022-02-25 | 16.11 | $16.22 | 22200 |
| 2022-02-24 | 16.06 | $15.55 | 13300 |
| 2022-02-23 | 16.05 | $16.63 | 3719 |
| 2022-02-22 | 15.96 | $16.11 | 4900 |
| 2022-02-18 | 15.90 | $16.12 | 3900 |
| 2022-02-17 | 15.87 | $16.69 | 14819 |
| 2022-02-16 | 15.81 | $15.94 | 14000 |
| 2022-02-15 | 15.79 | $15.85 | 7300 |
| 2022-02-14 | 15.78 | $16.55 | 21000 |
| 2022-02-11 | 15.74 | $16.63 | 4400 |
| 2022-02-10 | 15.69 | $16.85 | 5330 |
| 2022-02-09 | 15.63 | $16.50 | 5200 |
| 2022-02-08 | 15.58 | $16.32 | 9300 |
| 2022-02-07 | 15.52 | $16.27 | 5100 |
| 2022-02-04 | 15.46 | $16.10 | 8213 |
| 2022-02-03 | 15.41 | $16.01 | 14919 |
| 2022-02-02 | 15.37 | $15.87 | 15008 |
| 2022-02-01 | 15.34 | $15.39 | 7218 |
| 2022-01-31 | 15.32 | $15.50 | 6919 |
| 2022-01-28 | 15.27 | $15.18 | 11011 |
| 2022-01-27 | 15.26 | $15.13 | 12600 |
| 2022-01-26 | 15.27 | $15.27 | 13900 |
| 2022-01-25 | 15.26 | $14.86 | 10700 |
| 2022-01-24 | 15.23 | $15.01 | 15505 |
| 2022-01-21 | 15.20 | $15.47 | 3634 |
| 2022-01-20 | 15.16 | $15.59 | 8600 |
| 2022-01-19 | 15.13 | $15.43 | 4625 |
| 2022-01-18 | 15.08 | $15.64 | 47741 |
| 2022-01-14 | 15.02 | $15.69 | 6228 |
| 2022-01-13 | 14.97 | $15.77 | 5600 |
| 2022-01-12 | 14.93 | $15.63 | 2637 |
| 2022-01-11 | 14.86 | $15.51 | 4616 |
| 2022-01-10 | 14.81 | $15.03 | 2800 |
| 2022-01-07 | 14.79 | $15.11 | 9100 |
| 2022-01-06 | 14.77 | $15.11 | 6614 |
| 2022-01-05 | 14.78 | $15.24 | 3900 |
| 2022-01-04 | 14.77 | $15.22 | 4100 |
| 2022-01-03 | 14.73 | $15.05 | 3520 |
| 2021-12-31 | 14.72 | $14.42 | 2049 |
| 2021-12-30 | 14.73 | $15.07 | 6238 |
| 2021-12-29 | 14.71 | $15.18 | 4623 |
| 2021-12-28 | 14.68 | $15.09 | 3126 |
| 2021-12-27 | 14.66 | $14.43 | 12500 |
| 2021-12-23 | 14.66 | $14.29 | 8500 |
| 2021-12-22 | 14.68 | $14.63 | 1.1M |
| 2021-12-21 | 14.69 | $14.96 | 11204 |
| 2021-12-20 | 14.68 | $14.59 | 8121 |
| 2021-12-17 | 14.68 | $14.45 | 7014 |
| 2021-12-16 | 14.71 | $14.61 | 6400 |
| 2021-12-15 | 14.74 | $14.98 | 8718 |
| 2021-12-14 | 14.75 | $14.26 | 7900 |
| 2021-12-13 | 14.80 | $14.42 | 4900 |
| 2021-12-10 | 14.83 | $14.69 | 5200 |
| 2021-12-09 | 14.85 | $14.80 | 6700 |
| 2021-12-08 | 14.86 | $15.24 | 5204 |
| 2021-12-07 | 14.84 | $14.95 | 4200 |
| 2021-12-06 | 14.83 | $14.50 | 9730 |
| 2021-12-03 | 14.85 | $14.92 | 14300 |
| 2021-12-02 | 14.83 | $14.55 | 8631 |
| 2021-12-01 | 14.81 | $14.57 | 8211 |
| 2021-11-30 | 14.81 | $14.70 | 6500 |
| 2021-11-29 | 14.80 | $14.63 | 2817 |
| 2021-11-26 | 14.78 | $14.55 | 4600 |
| 2021-11-24 | 14.78 | $14.66 | 3700 |
| 2021-11-23 | 14.76 | $14.73 | 15800 |
| 2021-11-22 | 14.74 | $14.74 | 9900 |
| 2021-11-19 | 14.70 | $14.71 | 13606 |
| 2021-11-18 | 14.67 | $15.03 | 5500 |
| 2021-11-17 | 14.63 | $15.13 | 5038 |
| 2021-11-16 | 14.58 | $15.31 | 7000 |
| 2021-11-15 | 14.50 | $15.13 | 4031 |
| 2021-11-12 | 14.41 | $15.01 | 4235 |
| 2021-11-11 | 14.34 | $15.09 | 13600 |
| 2021-11-10 | 14.25 | $15.11 | 6649 |
| 2021-11-09 | 14.17 | $14.81 | 4040 |
| 2021-11-08 | 14.10 | $14.75 | 4003 |
| 2021-11-05 | 14.02 | $14.78 | 3700 |
| 2021-11-04 | 13.96 | $14.55 | 5500 |
| 2021-11-03 | 13.93 | $14.23 | 10519 |
| 2021-11-02 | 13.91 | $14.56 | 6941 |
| 2021-11-01 | 13.89 | $14.45 | 12400 |
| 2021-10-29 | 13.84 | $14.32 | 15200 |
| 2021-10-28 | 13.81 | $14.46 | 11920 |
| 2021-10-27 | 13.76 | $14.34 | 2600 |
| 2021-10-26 | 13.72 | $14.20 | 5400 |
| 2021-10-25 | 13.70 | $14.03 | 6836 |
| 2021-10-22 | 13.67 | $14.19 | 14000 |
| 2021-10-21 | 13.67 | $14.15 | 4509 |
| 2021-10-20 | 13.66 | $14.07 | 10132 |
| 2021-10-19 | 13.66 | $13.69 | 9419 |
| 2021-10-18 | 13.66 | $13.41 | 5408 |
| 2021-10-15 | 13.68 | $13.53 | 9840 |
| 2021-10-14 | 13.70 | $13.42 | 14626 |
| 2021-10-13 | 13.71 | $13.50 | 6112 |
| 2021-10-12 | 13.74 | $13.27 | 5700 |
| 2021-10-11 | 13.80 | $13.24 | 8000 |
| 2021-10-08 | 13.83 | $13.65 | 8400 |
| 2021-10-07 | 13.86 | $13.87 | 7600 |
| 2021-10-06 | 13.89 | $13.82 | 8317 |
| 2021-10-05 | 13.91 | $14.12 | 6600 |
| 2021-10-04 | 13.90 | $13.58 | 22000 |
| 2021-10-01 | 13.95 | $13.72 | 1.8M |
| 2021-09-30 | 13.99 | $13.40 | 13800 |
| 2021-09-29 | 14.03 | $13.48 | 4244 |
| 2021-09-28 | 14.08 | $13.82 | 10135 |
| 2021-09-27 | 14.11 | $13.55 | 4200 |
| 2021-09-24 | 14.15 | $14.05 | 2800 |
| 2021-09-23 | 14.16 | $14.07 | 15500 |
| 2021-09-22 | 14.18 | $14.01 | 6000 |
| 2021-09-21 | 14.22 | $13.66 | 5300 |
| 2021-09-20 | 14.26 | $13.90 | 5000 |
| 2021-09-17 | 14.30 | $13.82 | 66800 |
| 2021-09-16 | 14.32 | $13.68 | 3300 |
| 2021-09-15 | 14.36 | $14.14 | 15400 |
| 2021-09-14 | 14.36 | $14.38 | 3100 |
| 2021-09-13 | 14.36 | $13.93 | 4900 |
| 2021-09-10 | 14.38 | $14.16 | 24900 |
| 2021-09-09 | 14.37 | $14.41 | 5827 |
| 2021-09-08 | 14.34 | $14.33 | 3500 |
| 2021-09-07 | 14.32 | $13.86 | 2531 |
| 2021-09-03 | 14.33 | $14.53 | 6120 |
| 2021-09-02 | 14.30 | $14.62 | 4140 |
| 2021-09-01 | 14.25 | $14.24 | 4700 |
| 2021-08-31 | 14.22 | $14.52 | 2500 |
| 2021-08-30 | 14.18 | $14.24 | 2413 |
| 2021-08-27 | 14.15 | $14.37 | 1700 |
| 2021-08-26 | 14.10 | $14.27 | 2727 |
| 2021-08-25 | 14.08 | $14.57 | 3500 |
| 2021-08-24 | 14.03 | $14.67 | 7729 |
| 2021-08-23 | 13.97 | $14.60 | 3400 |
| 2021-08-20 | 13.91 | $14.72 | 3038 |
| 2021-08-19 | 13.86 | $14.15 | 4600 |
| 2021-08-18 | 13.83 | $14.45 | 12200 |
| 2021-08-17 | 13.78 | $14.27 | 4712 |
| 2021-08-16 | 13.72 | $14.37 | 2600 |
| 2021-08-13 | 13.67 | $14.22 | 4804 |
| 2021-08-12 | 13.65 | $14.02 | 4024 |
| 2021-08-11 | 13.64 | $13.84 | 2600 |
| 2021-08-10 | 13.64 | $13.95 | 2407 |
| 2021-08-09 | 13.64 | $13.90 | 1531 |
| 2021-08-06 | 13.64 | $13.93 | 1314 |
| 2021-08-05 | 13.65 | $13.70 | 27200 |
| 2021-08-04 | 13.65 | $13.72 | 75041 |
| 2021-08-03 | 13.66 | $13.60 | 4301 |
| 2021-08-02 | 13.67 | $13.67 | 4400 |
| 2021-07-30 | 13.68 | $13.32 | 15800 |
| 2021-07-29 | 13.72 | $13.92 | 3200 |
| 2021-07-28 | 13.72 | $13.60 | 3018 |
| 2021-07-27 | 13.74 | $13.41 | 2007 |
| 2021-07-26 | 13.76 | $13.52 | 2600 |
| 2021-07-23 | 13.78 | $13.67 | 2800 |
| 2021-07-22 | 13.80 | $13.48 | 3600 |
| 2021-07-21 | 13.83 | $13.46 | 3700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
30.98
2026-07-17
Close Price
$30.28
Vol: 3200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.45
Average
17.92
Maximum
33.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.98 | $30.28 | 3200 |
| 2026-07-16 | 31.06 | $30.26 | 3129 |
| 2026-07-15 | 31.14 | $31.16 | 96547 |
| 2026-07-14 | 31.14 | $32.00 | 4600 |
| 2026-07-13 | 31.05 | $31.01 | 5314 |
| 2026-07-10 | 31.05 | $31.25 | 1502 |
| 2026-07-09 | 31.03 | $30.76 | 3100 |
| 2026-07-08 | 31.06 | $30.93 | 2400 |
| 2026-07-07 | 31.07 | $31.20 | 5400 |
| 2026-07-06 | 31.06 | $31.31 | 1549 |
| 2026-07-02 | 31.04 | $30.40 | 4100 |
| 2026-07-01 | 31.10 | $30.93 | 5816 |
| 2026-06-30 | 31.12 | $31.25 | 2331 |
| 2026-06-29 | 31.11 | $31.92 | 2038 |
| 2026-06-26 | 31.02 | $30.44 | 1400 |
| 2026-06-25 | 31.08 | $31.17 | 5807 |
| 2026-06-24 | 31.07 | $29.76 | 3300 |
| 2026-06-23 | 31.21 | $30.02 | 2300 |
| 2026-06-22 | 31.34 | $31.47 | 3700 |
| 2026-06-18 | 31.32 | $30.60 | 2300 |
| 2026-06-17 | 31.40 | $31.55 | 1026 |
| 2026-06-16 | 31.38 | $30.91 | 3300 |
| 2026-06-15 | 31.43 | $32.37 | 3815 |
| 2026-06-12 | 31.33 | $32.27 | 3400 |
| 2026-06-11 | 31.24 | $32.32 | 4502 |
| 2026-06-10 | 31.12 | $30.40 | 2549 |
| 2026-06-09 | 31.20 | $30.48 | 4200 |
| 2026-06-08 | 31.27 | $30.45 | 1640 |
| 2026-06-05 | 31.36 | $31.76 | 26640 |
| 2026-06-04 | 31.32 | $30.34 | 29700 |
| 2026-06-03 | 31.42 | $30.38 | 4502 |
| 2026-06-02 | 31.53 | $30.75 | 6230 |
| 2026-06-01 | 31.61 | $30.27 | 61800 |
| 2026-05-29 | 31.75 | $30.28 | 4502 |
| 2026-05-28 | 31.91 | $30.36 | 10704 |
| 2026-05-27 | 32.07 | $31.75 | 4502 |
| 2026-05-26 | 32.11 | $31.21 | 4502 |
| 2026-05-22 | 32.20 | $32.24 | 15100 |
| 2026-05-21 | 32.20 | $32.25 | 2603 |
| 2026-05-20 | 32.19 | $32.90 | 3539 |
| 2026-05-19 | 32.12 | $30.75 | 1300 |
| 2026-05-18 | 32.26 | $30.66 | 3500 |
| 2026-05-15 | 32.43 | $30.82 | 23613 |
| 2026-05-14 | 32.60 | $32.01 | 7729 |
| 2026-05-13 | 32.66 | $31.06 | 2149 |
| 2026-05-12 | 32.83 | $32.27 | 7500 |
| 2026-05-11 | 32.89 | $31.75 | 13500 |
| 2026-05-08 | 33.01 | $30.77 | 4433 |
| 2026-05-07 | 33.25 | $31.35 | 3100 |
| 2026-05-06 | 33.44 | $33.01 | 4900 |
| 2026-05-05 | 33.49 | $33.07 | 2041 |
| 2026-05-04 | 33.53 | $32.69 | 1800 |
| 2026-05-01 | 33.62 | $33.59 | 4000 |
| 2026-04-30 | 33.63 | $34.61 | 3549 |
| 2026-04-29 | 33.52 | $33.49 | 5600 |
| 2026-04-28 | 33.53 | $34.04 | 2433 |
| 2026-04-27 | 33.47 | $34.45 | 2912 |
| 2026-04-24 | 33.37 | $33.55 | 2437 |
| 2026-04-23 | 33.35 | $32.93 | 2200 |
| 2026-04-22 | 33.40 | $33.68 | 2100 |
| 2026-04-21 | 33.37 | $33.62 | 3200 |
| 2026-04-20 | 33.34 | $34.24 | 15900 |
| 2026-04-17 | 33.24 | $33.71 | 1500 |
| 2026-04-16 | 33.20 | $34.02 | 1500 |
| 2026-04-15 | 33.11 | $34.53 | 3624 |
| 2026-04-14 | 32.96 | $34.47 | 2217 |
| 2026-04-13 | 32.80 | $34.88 | 8148 |
| 2026-04-10 | 32.58 | $34.11 | 3347 |
| 2026-04-09 | 32.42 | $34.68 | 3914 |
| 2026-04-08 | 32.18 | $34.34 | 2800 |
| 2026-04-07 | 31.96 | $34.31 | 2133 |
| 2026-04-06 | 31.71 | $32.72 | 6941 |
| 2026-04-02 | 31.60 | $32.08 | 4700 |
| 2026-04-01 | 31.55 | $31.98 | 1637 |
| 2026-03-31 | 31.50 | $32.96 | 2411 |
| 2026-03-30 | 31.35 | $30.91 | 105032 |
| 2026-03-27 | 31.40 | $30.82 | 2327 |
| 2026-03-26 | 31.46 | $30.87 | 3600 |
| 2026-03-25 | 31.52 | $30.76 | 2300 |
| 2026-03-24 | 31.60 | $31.38 | 2728 |
| 2026-03-23 | 31.62 | $30.93 | 4000 |
| 2026-03-20 | 31.70 | $30.46 | 3600 |
| 2026-03-19 | 31.83 | $30.90 | 3500 |
| 2026-03-18 | 31.93 | $32.13 | 1600 |
| 2026-03-17 | 31.90 | $33.12 | 1849 |
| 2026-03-16 | 31.78 | $32.65 | 2331 |
| 2026-03-13 | 31.68 | $32.23 | 2900 |
| 2026-03-12 | 31.63 | $32.11 | 2349 |
| 2026-03-11 | 31.58 | $30.82 | 3905 |
| 2026-03-10 | 31.66 | $32.07 | 24300 |
| 2026-03-09 | 31.61 | $30.94 | 3005 |
| 2026-03-06 | 31.68 | $31.15 | 3200 |
| 2026-03-05 | 31.74 | $31.98 | 4615 |
| 2026-03-04 | 31.71 | $31.43 | 5718 |
| 2026-03-03 | 31.74 | $32.39 | 7800 |
| 2026-03-02 | 31.67 | $33.91 | 8745 |
| 2026-02-27 | 31.44 | $33.53 | 8129 |
| 2026-02-26 | 31.22 | $34.98 | 3800 |
| 2026-02-25 | 30.82 | $31.59 | 6623 |
| 2026-02-24 | 30.74 | $31.96 | 2724 |
| 2026-02-23 | 30.62 | $31.70 | 3722 |
| 2026-02-20 | 30.50 | $31.11 | 1100 |
| 2026-02-19 | 30.44 | $31.56 | 3000 |
| 2026-02-18 | 30.32 | $31.58 | 7500 |
| 2026-02-17 | 30.19 | $31.80 | 7903 |
| 2026-02-13 | 30.02 | $31.39 | 7548 |
| 2026-02-12 | 29.87 | $31.81 | 6802 |
| 2026-02-11 | 29.67 | $30.97 | 2948 |
| 2026-02-10 | 29.53 | $31.76 | 3100 |
| 2026-02-09 | 29.29 | $31.61 | 3418 |
| 2026-02-06 | 29.05 | $30.98 | 47149 |
| 2026-02-05 | 28.85 | $29.05 | 3000 |
| 2026-02-04 | 28.83 | $30.30 | 6813 |
| 2026-02-03 | 28.67 | $30.52 | 3341 |
| 2026-02-02 | 28.48 | $29.56 | 4233 |
| 2026-01-30 | 28.36 | $29.93 | 42200 |
| 2026-01-29 | 28.20 | $29.58 | 4500 |
| 2026-01-28 | 28.05 | $29.70 | 5000 |
| 2026-01-27 | 27.88 | $30.07 | 7638 |
| 2026-01-26 | 27.65 | $29.53 | 2640 |
| 2026-01-23 | 27.45 | $29.04 | 2242 |
| 2026-01-22 | 27.28 | $28.58 | 2700 |
| 2026-01-21 | 27.15 | $28.27 | 8200 |
| 2026-01-20 | 27.03 | $27.84 | 3633 |
| 2026-01-16 | 26.94 | $28.19 | 4304 |
| 2026-01-15 | 26.81 | $28.17 | 1745 |
| 2026-01-14 | 26.67 | $26.93 | 2440 |
| 2026-01-13 | 26.64 | $27.28 | 4015 |
| 2026-01-12 | 26.58 | $27.33 | 3119 |
| 2026-01-09 | 26.50 | $27.74 | 7800 |
| 2026-01-08 | 26.37 | $28.18 | 1905 |
| 2026-01-07 | 26.17 | $28.06 | 4800 |
| 2026-01-06 | 25.98 | $27.97 | 4500 |
| 2026-01-05 | 25.77 | $27.42 | 2600 |
| 2026-01-02 | 25.59 | $26.04 | 15910 |
| 2025-12-31 | 25.54 | $26.29 | 4100 |
| 2025-12-30 | 25.47 | $26.09 | 800 |
| 2025-12-29 | 25.40 | $25.98 | 3900 |
| 2025-12-26 | 25.34 | $25.62 | 4786 |
| 2025-12-24 | 25.31 | $25.62 | 2000 |
| 2025-12-23 | 25.28 | $25.46 | 4786 |
| 2025-12-22 | 25.26 | $25.38 | 4786 |
| 2025-12-19 | 25.24 | $25.51 | 5800 |
| 2025-12-18 | 25.22 | $25.34 | 5800 |
| 2025-12-17 | 25.20 | $25.68 | 25200 |
| 2025-12-16 | 25.15 | $25.11 | 4786 |
| 2025-12-15 | 25.16 | $25.14 | 5405 |
| 2025-12-12 | 25.16 | $25.97 | 1600 |
| 2025-12-11 | 25.07 | $24.68 | 1300 |
| 2025-12-10 | 25.12 | $25.63 | 1909 |
| 2025-12-09 | 25.06 | $25.50 | 4500 |
| 2025-12-08 | 25.02 | $25.62 | 4786 |
| 2025-12-05 | 24.95 | $24.63 | 6200 |
| 2025-12-04 | 24.99 | $25.56 | 4786 |
| 2025-12-03 | 24.92 | $25.82 | 24610 |
| 2025-12-02 | 24.83 | $24.76 | 2300 |
| 2025-12-01 | 24.84 | $24.91 | 8100 |
| 2025-11-28 | 24.83 | $25.84 | 2200 |
| 2025-11-26 | 24.72 | $25.76 | 4600 |
| 2025-11-25 | 24.62 | $25.54 | 2100 |
| 2025-11-24 | 24.52 | $24.74 | 3400 |
| 2025-11-21 | 24.49 | $25.46 | 2600 |
| 2025-11-20 | 24.39 | $25.55 | 3900 |
| 2025-11-19 | 24.27 | $24.71 | 4027 |
| 2025-11-18 | 24.22 | $25.20 | 3600 |
| 2025-11-17 | 24.12 | $25.30 | 7406 |
| 2025-11-14 | 24.00 | $25.14 | 3900 |
| 2025-11-13 | 23.88 | $26.00 | 4120 |
| 2025-11-12 | 23.65 | $24.84 | 2300 |
| 2025-11-11 | 23.53 | $25.10 | 4500 |
| 2025-11-10 | 23.36 | $24.90 | 4900 |
| 2025-11-07 | 23.20 | $24.58 | 4100 |
| 2025-11-06 | 23.06 | $24.68 | 7912 |
| 2025-11-05 | 22.89 | $23.63 | 3139 |
| 2025-11-04 | 22.81 | $24.13 | 3119 |
| 2025-11-03 | 22.67 | $23.08 | 6510 |
| 2025-10-31 | 22.63 | $23.77 | 1000 |
| 2025-10-30 | 22.51 | $22.95 | 3741 |
| 2025-10-29 | 22.46 | $22.70 | 5829 |
| 2025-10-28 | 22.43 | $23.23 | 6600 |
| 2025-10-27 | 22.35 | $23.22 | 6223 |
| 2025-10-24 | 22.26 | $22.25 | 3310 |
| 2025-10-23 | 22.26 | $23.32 | 4006 |
| 2025-10-22 | 22.15 | $22.11 | 1500 |
| 2025-10-21 | 22.15 | $22.98 | 4600 |
| 2025-10-20 | 22.06 | $22.86 | 2800 |
| 2025-10-17 | 21.98 | $22.58 | 3700 |
| 2025-10-16 | 21.92 | $23.34 | 3037 |
| 2025-10-15 | 21.77 | $22.42 | 5228 |
| 2025-10-14 | 21.70 | $22.44 | 1427 |
| 2025-10-13 | 21.62 | $21.47 | 5100 |
| 2025-10-10 | 21.63 | $22.42 | 42600 |
| 2025-10-09 | 21.55 | $21.46 | 4200 |
| 2025-10-08 | 21.56 | $21.89 | 3523 |
| 2025-10-07 | 21.53 | $21.85 | 4400 |
| 2025-10-06 | 21.49 | $21.99 | 10100 |
| 2025-10-03 | 21.44 | $21.95 | 1523 |
| 2025-10-02 | 21.39 | $22.00 | 6700 |
| 2025-10-01 | 21.32 | $22.19 | 16800 |
| 2025-09-30 | 21.23 | $21.48 | 29300 |
| 2025-09-29 | 21.20 | $21.38 | 4700 |
| 2025-09-26 | 21.18 | $20.93 | 5912 |
| 2025-09-25 | 21.21 | $20.87 | 2030 |
| 2025-09-24 | 21.25 | $21.02 | 2120 |
| 2025-09-23 | 21.27 | $21.06 | 2300 |
| 2025-09-22 | 21.29 | $21.06 | 28141 |
| 2025-09-19 | 21.32 | $21.51 | 7511 |
| 2025-09-18 | 21.30 | $20.81 | 6321 |
| 2025-09-17 | 21.35 | $21.47 | 3409 |
| 2025-09-16 | 21.34 | $21.58 | 28931 |
| 2025-09-15 | 21.31 | $21.96 | 5200 |
| 2025-09-12 | 21.24 | $20.80 | 5016 |
| 2025-09-11 | 21.29 | $20.47 | 5825 |
| 2025-09-10 | 21.37 | $21.38 | 3349 |
| 2025-09-09 | 21.37 | $21.18 | 1300 |
| 2025-09-08 | 21.39 | $21.10 | 6400 |
| 2025-09-05 | 21.43 | $20.94 | 3805 |
| 2025-09-04 | 21.48 | $20.22 | 4100 |
| 2025-09-03 | 21.61 | $20.85 | 2800 |
| 2025-09-02 | 21.69 | $20.48 | 2800 |
| 2025-08-29 | 21.82 | $20.98 | 19830 |
| 2025-08-28 | 21.90 | $21.07 | 4100 |
| 2025-08-27 | 21.99 | $20.54 | 2626 |
| 2025-08-26 | 22.14 | $20.98 | 8144 |
| 2025-08-25 | 22.27 | $21.22 | 2100 |
| 2025-08-22 | 22.38 | $22.03 | 20021 |
| 2025-08-21 | 22.41 | $22.25 | 5200 |
| 2025-08-20 | 22.43 | $21.45 | 2018 |
| 2025-08-19 | 22.53 | $21.40 | 3400 |
| 2025-08-18 | 22.65 | $22.06 | 3122 |
| 2025-08-15 | 22.72 | $22.46 | 2500 |
| 2025-08-14 | 22.74 | $22.07 | 1932 |
| 2025-08-13 | 22.81 | $21.79 | 3900 |
| 2025-08-12 | 22.92 | $22.20 | 3300 |
| 2025-08-11 | 23.00 | $22.13 | 5000 |
| 2025-08-08 | 23.09 | $21.32 | 4500 |
| 2025-08-07 | 23.27 | $22.50 | 3108 |
| 2025-08-06 | 23.36 | $23.42 | 6237 |
| 2025-08-05 | 23.35 | $23.35 | 2000 |
| 2025-08-04 | 23.35 | $21.70 | 3601 |
| 2025-08-01 | 23.52 | $23.58 | 6300 |
| 2025-07-31 | 23.52 | $22.28 | 3518 |
| 2025-07-30 | 23.65 | $23.87 | 1525 |
| 2025-07-29 | 23.62 | $23.58 | 1800 |
| 2025-07-28 | 23.63 | $24.12 | 2300 |
| 2025-07-25 | 23.58 | $23.09 | 3221 |
| 2025-07-24 | 23.63 | $23.09 | 2200 |
| 2025-07-23 | 23.68 | $24.16 | 2200 |
| 2025-07-22 | 23.63 | $23.55 | 1804 |
| 2025-07-21 | 23.64 | $22.94 | 2800 |
| 2025-07-18 | 23.72 | $24.49 | 1515 |
| 2025-07-17 | 23.63 | $24.06 | 2800 |
| 2025-07-16 | 23.59 | $24.53 | 14200 |
| 2025-07-15 | 23.49 | $22.59 | 15341 |
| 2025-07-14 | 23.59 | $24.42 | 2500 |
| 2025-07-11 | 23.50 | $24.85 | 3525 |
| 2025-07-10 | 23.35 | $24.44 | 1900 |
| 2025-07-09 | 23.24 | $25.04 | 2714 |
| 2025-07-08 | 23.05 | $22.30 | 95137 |
| 2025-07-07 | 23.13 | $24.98 | 5000 |
| 2025-07-03 | 22.94 | $22.88 | 9700 |
| 2025-07-02 | 22.94 | $23.55 | 37200 |
| 2025-07-01 | 22.88 | $24.17 | 2900 |
| 2025-06-30 | 22.74 | $23.21 | 3304 |
| 2025-06-27 | 22.69 | $22.95 | 2700 |
| 2025-06-26 | 22.66 | $24.36 | 2238 |
| 2025-06-25 | 22.49 | $24.08 | 3200 |
| 2025-06-24 | 22.32 | $24.11 | 1600 |
| 2025-06-23 | 22.13 | $22.87 | 4200 |
| 2025-06-20 | 22.05 | $22.65 | 2727 |
| 2025-06-18 | 21.99 | $22.56 | 5000 |
| 2025-06-17 | 21.93 | $22.28 | 2800 |
| 2025-06-16 | 21.89 | $23.67 | 9100 |
| 2025-06-13 | 21.71 | $22.56 | 4300 |
| 2025-06-12 | 21.62 | $22.79 | 60900 |
| 2025-06-11 | 21.49 | $22.05 | 154734 |
| 2025-06-10 | 21.43 | $21.38 | 3422 |
| 2025-06-09 | 21.44 | $21.38 | 2940 |
| 2025-06-06 | 21.44 | $22.62 | 2205 |
| 2025-06-05 | 21.32 | $21.74 | 4600 |
| 2025-06-04 | 21.28 | $22.21 | 9200 |
| 2025-06-03 | 21.18 | $21.10 | 5815 |
| 2025-06-02 | 21.19 | $22.65 | 15700 |
| 2025-05-30 | 21.03 | $21.54 | 9347 |
| 2025-05-29 | 20.98 | $21.50 | 8300 |
| 2025-05-28 | 20.92 | $21.55 | 2100 |
| 2025-05-27 | 20.86 | $21.16 | 2146 |
| 2025-05-23 | 20.83 | $20.87 | 8300 |
| 2025-05-22 | 20.82 | $20.91 | 5700 |
| 2025-05-21 | 20.81 | $21.06 | 844 |
| 2025-05-20 | 20.79 | $20.63 | 2935 |
| 2025-05-19 | 20.80 | $21.44 | 3100 |
| 2025-05-16 | 20.74 | $20.49 | 12900 |
| 2025-05-15 | 20.76 | $21.59 | 6443 |
| 2025-05-14 | 20.68 | $20.89 | 1441 |
| 2025-05-13 | 20.65 | $21.32 | 3000 |
| 2025-05-12 | 20.58 | $21.04 | 7900 |
| 2025-05-09 | 20.54 | $20.92 | 2531 |
| 2025-05-08 | 20.49 | $20.00 | 7818 |
| 2025-05-07 | 20.55 | $21.20 | 5218 |
| 2025-05-06 | 20.48 | $20.29 | 2749 |
| 2025-05-05 | 20.50 | $21.85 | 5600 |
| 2025-05-02 | 20.36 | $21.85 | 3349 |
| 2025-05-01 | 20.20 | $19.75 | 8200 |
| 2025-04-30 | 20.25 | $19.98 | 627 |
| 2025-04-29 | 20.27 | $20.71 | 12500 |
| 2025-04-28 | 20.23 | $19.91 | 2700 |
| 2025-04-25 | 20.26 | $20.00 | 2647 |
| 2025-04-24 | 20.29 | $21.77 | 10800 |
| 2025-04-23 | 20.13 | $21.60 | 28614 |
| 2025-04-22 | 19.98 | $21.48 | 5400 |
| 2025-04-21 | 19.82 | $20.26 | 4200 |
| 2025-04-17 | 19.77 | $20.42 | 2500 |
| 2025-04-16 | 19.71 | $21.15 | 4709 |
| 2025-04-15 | 19.55 | $20.41 | 7300 |
| 2025-04-14 | 19.46 | $20.96 | 8420 |
| 2025-04-11 | 19.31 | $20.21 | 16700 |
| 2025-04-10 | 19.21 | $19.59 | 42641 |
| 2025-04-09 | 19.17 | $19.55 | 8200 |
| 2025-04-08 | 19.13 | $19.89 | 21720 |
| 2025-04-07 | 19.05 | $18.70 | 11218 |
| 2025-04-04 | 19.09 | $21.13 | 2600 |
| 2025-04-03 | 18.87 | $20.51 | 4609 |
| 2025-04-02 | 18.70 | $19.94 | 2800 |
| 2025-04-01 | 18.57 | $19.21 | 1400 |
| 2025-03-31 | 18.50 | $19.11 | 3238 |
| 2025-03-28 | 18.44 | $19.44 | 6900 |
| 2025-03-27 | 18.33 | $18.91 | 1500 |
| 2025-03-26 | 18.27 | $18.71 | 3521 |
| 2025-03-25 | 18.23 | $18.51 | 2700 |
| 2025-03-24 | 18.20 | $18.61 | 3900 |
| 2025-03-21 | 18.15 | $19.44 | 1600 |
| 2025-03-20 | 18.02 | $19.24 | 2000 |
| 2025-03-19 | 17.89 | $18.41 | 2700 |
| 2025-03-18 | 17.84 | $18.50 | 2614 |
| 2025-03-17 | 17.77 | $19.05 | 4402 |
| 2025-03-14 | 17.63 | $18.73 | 5905 |
| 2025-03-13 | 17.52 | $19.19 | 3600 |
| 2025-03-12 | 17.34 | $18.30 | 21909 |
| 2025-03-11 | 17.24 | $19.05 | 3300 |
| 2025-03-10 | 17.05 | $18.15 | 4013 |
| 2025-03-07 | 16.93 | $19.83 | 21643 |
| 2025-03-06 | 16.63 | $15.59 | 6000 |
| 2025-03-05 | 16.74 | $16.79 | 3404 |
| 2025-03-04 | 16.73 | $15.93 | 3000 |
| 2025-03-03 | 16.81 | $17.83 | 4000 |
| 2025-02-28 | 16.71 | $18.26 | 2020 |
| 2025-02-27 | 16.54 | $17.88 | 3100 |
| 2025-02-26 | 16.40 | $17.20 | 10000 |
| 2025-02-25 | 16.32 | $17.40 | 2925 |
| 2025-02-24 | 16.21 | $17.02 | 10500 |
| 2025-02-21 | 16.12 | $16.31 | 2800 |
| 2025-02-20 | 16.10 | $16.09 | 5440 |
| 2025-02-19 | 16.10 | $16.06 | 4700 |
| 2025-02-18 | 16.11 | $15.80 | 5300 |
| 2025-02-14 | 16.14 | $15.93 | 2643 |
| 2025-02-13 | 16.16 | $16.57 | 5614 |
| 2025-02-12 | 16.12 | $16.05 | 2433 |
| 2025-02-11 | 16.12 | $16.28 | 3900 |
| 2025-02-10 | 16.11 | $15.88 | 7345 |
| 2025-02-07 | 16.13 | $16.04 | 5100 |
| 2025-02-06 | 16.14 | $16.31 | 2600 |
| 2025-02-05 | 16.12 | $16.25 | 14044 |
| 2025-02-04 | 16.11 | $16.20 | 2225 |
| 2025-02-03 | 16.10 | $16.03 | 4246 |
| 2025-01-31 | 16.11 | $16.34 | 3300 |
| 2025-01-30 | 16.08 | $16.09 | 1548 |
| 2025-01-29 | 16.08 | $16.38 | 4237 |
| 2025-01-28 | 16.05 | $15.93 | 6600 |
| 2025-01-27 | 16.06 | $16.53 | 10300 |
| 2025-01-24 | 16.01 | $16.10 | 3041 |
| 2025-01-23 | 16.00 | $15.94 | 13300 |
| 2025-01-22 | 16.01 | $16.46 | 19700 |
| 2025-01-21 | 15.96 | $16.21 | 13613 |
| 2025-01-17 | 15.94 | $16.31 | 19200 |
| 2025-01-16 | 15.90 | $16.08 | 5128 |
| 2025-01-15 | 15.88 | $16.04 | 2601 |
| 2025-01-14 | 15.86 | $16.01 | 3600 |
| 2025-01-13 | 15.85 | $15.96 | 25800 |
| 2025-01-10 | 15.84 | $15.82 | 8339 |
| 2025-01-08 | 15.84 | $15.93 | 1500 |
| 2025-01-07 | 15.83 | $16.56 | 47500 |
| 2025-01-06 | 15.75 | $16.01 | 4420 |
| 2025-01-03 | 15.72 | $15.94 | 5000 |
| 2025-01-02 | 15.70 | $15.82 | 3135 |
| 2024-12-31 | 15.69 | $15.56 | 2800 |
| 2024-12-30 | 15.70 | $15.58 | 9606 |
| 2024-12-27 | 15.71 | $16.04 | 2838 |
| 2024-12-26 | 15.68 | $15.88 | 5426 |
| 2024-12-24 | 15.66 | $15.23 | 4300 |
| 2024-12-23 | 15.70 | $15.18 | 17828 |
| 2024-12-20 | 15.76 | $15.26 | 12400 |
| 2024-12-19 | 15.81 | $15.58 | 10749 |
| 2024-12-18 | 15.84 | $15.12 | 6600 |
| 2024-12-17 | 15.91 | $15.84 | 12000 |
| 2024-12-16 | 15.92 | $15.95 | 9000 |
| 2024-12-13 | 15.92 | $15.66 | 5002 |
| 2024-12-12 | 15.94 | $15.70 | 5300 |
| 2024-12-11 | 15.97 | $15.69 | 7600 |
| 2024-12-10 | 16.00 | $15.70 | 26100 |
| 2024-12-09 | 16.03 | $15.92 | 5422 |
| 2024-12-06 | 16.04 | $15.70 | 6800 |
| 2024-12-05 | 16.08 | $15.91 | 4300 |
| 2024-12-04 | 16.09 | $15.50 | 2501 |
| 2024-12-03 | 16.16 | $15.46 | 57600 |
| 2024-12-02 | 16.23 | $15.99 | 7600 |
| 2024-11-29 | 16.25 | $16.22 | 2705 |
| 2024-11-27 | 16.26 | $15.50 | 3300 |
| 2024-11-26 | 16.34 | $15.51 | 7300 |
| 2024-11-25 | 16.42 | $15.71 | 3520 |
| 2024-11-22 | 16.50 | $16.00 | 6000 |
| 2024-11-21 | 16.55 | $16.54 | 3120 |
| 2024-11-20 | 16.55 | $16.08 | 13910 |
| 2024-11-19 | 16.60 | $16.71 | 4133 |
| 2024-11-18 | 16.59 | $16.15 | 3209 |
| 2024-11-15 | 16.64 | $16.56 | 3000 |
| 2024-11-14 | 16.65 | $16.48 | 2519 |
| 2024-11-13 | 16.67 | $15.87 | 2200 |
| 2024-11-12 | 16.75 | $16.43 | 2700 |
| 2024-11-11 | 16.78 | $16.12 | 2100 |
| 2024-11-08 | 16.85 | $16.13 | 2900 |
| 2024-11-07 | 16.93 | $16.22 | 1900 |
| 2024-11-06 | 17.00 | $16.53 | 1812 |
| 2024-11-05 | 17.05 | $17.04 | 2600 |
| 2024-11-04 | 17.05 | $16.52 | 2121 |
| 2024-11-01 | 17.11 | $16.52 | 1408 |
| 2024-10-31 | 17.17 | $16.90 | 3800 |
| 2024-10-30 | 17.20 | $16.62 | 3218 |
| 2024-10-29 | 17.26 | $17.14 | 1444 |
| 2024-10-28 | 17.27 | $17.27 | 344 |
| 2024-10-25 | 17.27 | $17.16 | 1200 |
| 2024-10-24 | 17.29 | $17.36 | 1527 |
| 2024-10-23 | 17.28 | $16.87 | 2700 |
| 2024-10-22 | 17.32 | $17.25 | 4239 |
| 2024-10-21 | 17.33 | $17.11 | 5334 |
| 2024-10-18 | 17.35 | $17.67 | 2200 |
| 2024-10-17 | 17.32 | $17.12 | 7725 |
| 2024-10-16 | 17.34 | $17.31 | 700 |
| 2024-10-15 | 17.34 | $17.75 | 1835 |
| 2024-10-14 | 17.30 | $17.56 | 1100 |
| 2024-10-11 | 17.27 | $17.60 | 1100 |
| 2024-10-10 | 17.24 | $16.78 | 533 |
| 2024-10-09 | 17.29 | $16.60 | 1428 |
| 2024-10-08 | 17.36 | $17.16 | 1046 |
| 2024-10-07 | 17.38 | $17.08 | 6800 |
| 2024-10-04 | 17.41 | $16.30 | 3000 |
| 2024-10-03 | 17.53 | $17.20 | 1906 |
| 2024-10-02 | 17.57 | $17.42 | 5700 |
| 2024-10-01 | 17.58 | $17.62 | 6200 |
| 2024-09-30 | 17.58 | $17.05 | 1621 |
| 2024-09-27 | 17.63 | $17.83 | 2547 |
| 2024-09-26 | 17.61 | $17.74 | 1400 |
| 2024-09-25 | 17.60 | $17.37 | 800 |
| 2024-09-24 | 17.62 | $17.94 | 5334 |
| 2024-09-23 | 17.59 | $17.35 | 749 |
| 2024-09-20 | 17.61 | $17.98 | 3204 |
| 2024-09-19 | 17.58 | $17.74 | 1225 |
| 2024-09-18 | 17.56 | $17.95 | 500 |
| 2024-09-17 | 17.52 | $17.90 | 1100 |
| 2024-09-16 | 17.48 | $17.98 | 5100 |
| 2024-09-13 | 17.42 | $17.86 | 55700 |
| 2024-09-12 | 17.38 | $17.87 | 5700 |
| 2024-09-11 | 17.33 | $17.99 | 947 |
| 2024-09-10 | 17.26 | $17.88 | 3300 |
| 2024-09-09 | 17.19 | $17.78 | 10300 |
| 2024-09-06 | 17.13 | $17.52 | 709 |
| 2024-09-05 | 17.09 | $17.75 | 3048 |
| 2024-09-04 | 17.02 | $17.24 | 11600 |
| 2024-09-03 | 16.99 | $17.32 | 5930 |
| 2024-08-30 | 16.96 | $17.32 | 946 |
| 2024-08-29 | 16.92 | $17.76 | 2025 |
| 2024-08-28 | 16.83 | $17.23 | 1401 |
| 2024-08-27 | 16.79 | $17.21 | 1206 |
| 2024-08-26 | 16.75 | $17.70 | 3730 |
| 2024-08-23 | 16.65 | $17.12 | 1610 |
| 2024-08-22 | 16.60 | $17.42 | 1312 |
| 2024-08-21 | 16.51 | $17.54 | 1704 |
| 2024-08-20 | 16.40 | $17.52 | 2302 |
| 2024-08-19 | 16.29 | $17.48 | 5100 |
| 2024-08-16 | 16.16 | $16.92 | 2209 |
| 2024-08-15 | 16.08 | $16.68 | 3843 |
| 2024-08-14 | 16.02 | $17.15 | 1700 |
| 2024-08-13 | 15.90 | $16.72 | 8200 |
| 2024-08-12 | 15.81 | $16.62 | 5021 |
| 2024-08-09 | 15.73 | $16.47 | 1700 |
| 2024-08-08 | 15.65 | $16.30 | 1800 |
| 2024-08-07 | 15.58 | $16.03 | 3025 |
| 2024-08-06 | 15.53 | $16.05 | 3627 |
| 2024-08-05 | 15.48 | $15.91 | 4218 |
| 2024-08-02 | 15.44 | $16.55 | 6314 |
| 2024-08-01 | 15.32 | $15.90 | 6010 |
| 2024-07-31 | 15.26 | $15.42 | 2300 |
| 2024-07-30 | 15.24 | $15.36 | 2100 |
| 2024-07-29 | 15.23 | $15.30 | 16136 |
| 2024-07-26 | 15.22 | $15.36 | 4317 |
| 2024-07-25 | 15.20 | $15.14 | 2500 |
| 2024-07-24 | 15.21 | $15.34 | 3538 |
| 2024-07-23 | 15.20 | $15.65 | 1600 |
| 2024-07-22 | 15.15 | $15.78 | 12300 |
| 2024-07-19 | 15.08 | $15.22 | 2500 |
| 2024-07-18 | 15.07 | $15.22 | 8143 |
| 2024-07-17 | 15.05 | $15.07 | 1830 |
| 2024-07-16 | 15.05 | $14.86 | 3132 |
| 2024-07-15 | 15.07 | $14.80 | 5100 |
| 2024-07-12 | 15.10 | $15.22 | 4100 |
| 2024-07-11 | 15.09 | $14.95 | 3600 |
| 2024-07-10 | 15.10 | $14.96 | 3700 |
| 2024-07-09 | 15.12 | $14.92 | 1600 |
| 2024-07-08 | 15.14 | $15.07 | 4835 |
| 2024-07-05 | 15.14 | $15.14 | 2206 |
| 2024-07-03 | 15.14 | $15.32 | 3000 |
| 2024-07-02 | 15.13 | $15.25 | 5700 |
| 2024-07-01 | 15.11 | $14.43 | 3917 |
| 2024-06-28 | 15.18 | $14.00 | 4909 |
| 2024-06-27 | 15.31 | $14.57 | 15500 |
| 2024-06-26 | 15.39 | $14.78 | 2200 |
| 2024-06-25 | 15.45 | $14.87 | 3100 |
| 2024-06-24 | 15.51 | $14.91 | 3815 |
| 2024-06-21 | 15.58 | $14.90 | 1701 |
| 2024-06-20 | 15.65 | $14.71 | 10308 |
| 2024-06-18 | 15.75 | $13.94 | 3828 |
| 2024-06-17 | 15.94 | $13.89 | 5217 |
| 2024-06-14 | 16.15 | $14.39 | 46300 |
| 2024-06-13 | 16.34 | $14.74 | 4131 |
| 2024-06-12 | 16.50 | $14.86 | 11646 |
| 2024-06-11 | 16.68 | $15.58 | 2511 |
| 2024-06-10 | 16.79 | $15.92 | 3137 |
| 2024-06-07 | 16.88 | $16.35 | 1700 |
| 2024-06-06 | 16.94 | $16.55 | 2216 |
| 2024-06-05 | 16.98 | $16.94 | 1400 |
| 2024-06-04 | 16.99 | $17.23 | 2700 |
| 2024-06-03 | 16.96 | $17.27 | 7100 |
| 2024-05-31 | 16.93 | $17.19 | 1513 |
| 2024-05-30 | 16.90 | $16.05 | 1000 |
| 2024-05-29 | 16.99 | $16.99 | 2441 |
| 2024-05-28 | 16.99 | $17.10 | 13000 |
| 2024-05-24 | 16.98 | $17.05 | 36448 |
| 2024-05-23 | 16.97 | $16.45 | 1222 |
| 2024-05-22 | 17.02 | $16.75 | 2100 |
| 2024-05-21 | 17.05 | $17.28 | 1700 |
| 2024-05-20 | 17.03 | $17.26 | 2400 |
| 2024-05-17 | 17.01 | $17.33 | 3821 |
| 2024-05-16 | 16.97 | $17.33 | 5700 |
| 2024-05-15 | 16.93 | $17.00 | 1000 |
| 2024-05-14 | 16.93 | $17.33 | 2830 |
| 2024-05-13 | 16.88 | $16.73 | 2612 |
| 2024-05-10 | 16.90 | $16.92 | 1633 |
| 2024-05-09 | 16.90 | $16.70 | 3014 |
| 2024-05-08 | 16.92 | $16.58 | 1604 |
| 2024-05-07 | 16.95 | $16.54 | 2300 |
| 2024-05-06 | 17.00 | $16.74 | 7100 |
| 2024-05-03 | 17.03 | $16.63 | 5842 |
| 2024-05-02 | 17.07 | $16.61 | 3100 |
| 2024-05-01 | 17.11 | $17.87 | 1400 |
| 2024-04-30 | 17.04 | $17.16 | 1439 |
| 2024-04-29 | 17.02 | $17.45 | 2106 |
| 2024-04-26 | 16.98 | $17.04 | 2700 |
| 2024-04-25 | 16.97 | $17.06 | 6519 |
| 2024-04-24 | 16.96 | $17.56 | 1804 |
| 2024-04-23 | 16.90 | $17.48 | 5234 |
| 2024-04-22 | 16.84 | $17.40 | 2900 |
| 2024-04-19 | 16.78 | $17.18 | 3200 |
| 2024-04-18 | 16.74 | $17.16 | 3200 |
| 2024-04-17 | 16.69 | $16.72 | 2300 |
| 2024-04-16 | 16.69 | $16.45 | 3339 |
| 2024-04-15 | 16.71 | $16.62 | 2300 |
| 2024-04-12 | 16.72 | $16.75 | 4433 |
| 2024-04-11 | 16.72 | $16.88 | 3700 |
| 2024-04-10 | 16.70 | $16.50 | 6029 |
| 2024-04-09 | 16.72 | $17.09 | 5306 |
| 2024-04-08 | 16.68 | $16.66 | 2512 |
| 2024-04-05 | 16.69 | $16.99 | 9207 |
| 2024-04-04 | 16.66 | $16.72 | 102700 |
| 2024-04-03 | 16.65 | $16.61 | 5326 |
| 2024-04-02 | 16.65 | $16.88 | 2617 |
| 2024-04-01 | 16.63 | $17.15 | 4117 |
| 2024-03-28 | 16.57 | $16.84 | 2147 |
| 2024-03-27 | 16.55 | $16.80 | 11624 |
| 2024-03-26 | 16.52 | $16.79 | 3200 |
| 2024-03-25 | 16.49 | $16.93 | 3000 |
| 2024-03-22 | 16.44 | $16.52 | 3318 |
| 2024-03-21 | 16.44 | $16.53 | 1600 |
| 2024-03-20 | 16.43 | $17.11 | 1739 |
| 2024-03-19 | 16.36 | $16.81 | 3800 |
| 2024-03-18 | 16.31 | $16.36 | 3200 |
| 2024-03-15 | 16.30 | $16.70 | 3422 |
| 2024-03-14 | 16.26 | $16.74 | 1845 |
| 2024-03-13 | 16.21 | $16.70 | 4441 |
| 2024-03-12 | 16.16 | $16.36 | 5741 |
| 2024-03-11 | 16.14 | $16.51 | 9300 |
| 2024-03-08 | 16.10 | $16.53 | 4208 |
| 2024-03-07 | 16.05 | $16.65 | 1800 |
| 2024-03-06 | 15.99 | $16.65 | 4623 |
| 2024-03-05 | 15.92 | $16.16 | 6210 |
| 2024-03-04 | 15.89 | $16.08 | 6600 |
| 2024-03-01 | 15.87 | $16.02 | 4803 |
| 2024-02-29 | 15.86 | $15.96 | 1309 |
| 2024-02-28 | 15.85 | $15.92 | 4041 |
| 2024-02-27 | 15.84 | $15.71 | 1418 |
| 2024-02-26 | 15.85 | $15.96 | 5328 |
| 2024-02-23 | 15.84 | $15.93 | 10400 |
| 2024-02-22 | 15.83 | $15.81 | 11400 |
| 2024-02-21 | 15.84 | $15.66 | 8600 |
| 2024-02-20 | 15.85 | $15.41 | 4800 |
| 2024-02-16 | 15.90 | $15.64 | 3700 |
| 2024-02-15 | 15.93 | $15.78 | 30200 |
| 2024-02-14 | 15.94 | $15.20 | 15400 |
| 2024-02-13 | 16.02 | $15.52 | 5847 |
| 2024-02-12 | 16.08 | $15.17 | 52800 |
| 2024-02-09 | 16.17 | $15.40 | 4439 |
| 2024-02-08 | 16.25 | $15.30 | 3419 |
| 2024-02-07 | 16.35 | $15.78 | 7200 |
| 2024-02-06 | 16.41 | $15.54 | 10700 |
| 2024-02-05 | 16.50 | $15.99 | 3300 |
| 2024-02-02 | 16.56 | $16.01 | 1100 |
| 2024-02-01 | 16.62 | $15.75 | 5200 |
| 2024-01-31 | 16.71 | $15.82 | 4700 |
| 2024-01-30 | 16.80 | $15.92 | 2200 |
| 2024-01-29 | 16.89 | $15.88 | 3500 |
| 2024-01-26 | 17.00 | $15.86 | 2400 |
| 2024-01-25 | 17.12 | $16.21 | 3100 |
| 2024-01-24 | 17.21 | $16.38 | 4510 |
| 2024-01-23 | 17.30 | $16.53 | 4500 |
| 2024-01-22 | 17.38 | $16.82 | 1900 |
| 2024-01-19 | 17.44 | $17.16 | 3007 |
| 2024-01-18 | 17.47 | $16.74 | 1300 |
| 2024-01-17 | 17.55 | $17.08 | 4500 |
| 2024-01-16 | 17.60 | $16.92 | 3444 |
| 2024-01-12 | 17.67 | $17.91 | 4800 |
| 2024-01-11 | 17.65 | $17.88 | 40300 |
| 2024-01-10 | 17.62 | $17.88 | 4100 |
| 2024-01-09 | 17.60 | $17.83 | 2421 |
| 2024-01-08 | 17.57 | $18.19 | 7800 |
| 2024-01-05 | 17.51 | $17.67 | 2616 |
| 2024-01-04 | 17.49 | $17.49 | 900 |
| 2024-01-03 | 17.49 | $17.27 | 11900 |
| 2024-01-02 | 17.51 | $17.24 | 1600 |
| 2023-12-29 | 17.54 | $17.33 | 900 |
| 2023-12-28 | 17.56 | $17.89 | 1700 |
| 2023-12-27 | 17.53 | $17.70 | 3443 |
| 2023-12-26 | 17.51 | $18.18 | 5700 |
| 2023-12-22 | 17.44 | $17.52 | 8711 |
| 2023-12-21 | 17.43 | $17.56 | 1315 |
| 2023-12-20 | 17.41 | $17.92 | 6301 |
| 2023-12-19 | 17.36 | $17.89 | 3100 |
| 2023-12-18 | 17.31 | $17.81 | 2200 |
| 2023-12-15 | 17.25 | $17.89 | 1628 |
| 2023-12-14 | 17.19 | $17.99 | 6000 |
| 2023-12-13 | 17.10 | $17.50 | 5600 |
| 2023-12-12 | 17.06 | $17.47 | 9300 |
| 2023-12-11 | 17.01 | $17.16 | 5002 |
| 2023-12-08 | 17.00 | $17.25 | 2500 |
| 2023-12-07 | 16.97 | $17.67 | 2128 |
| 2023-12-06 | 16.90 | $17.15 | 7900 |
| 2023-12-05 | 16.87 | $17.07 | 3800 |
| 2023-12-04 | 16.85 | $17.59 | 2923 |
| 2023-12-01 | 16.78 | $17.20 | 4500 |
| 2023-11-30 | 16.73 | $17.60 | 3200 |
| 2023-11-29 | 16.64 | $17.23 | 2430 |
| 2023-11-28 | 16.58 | $17.22 | 1741 |
| 2023-11-27 | 16.51 | $17.60 | 3800 |
| 2023-11-24 | 16.39 | $16.97 | 1100 |
| 2023-11-22 | 16.33 | $16.69 | 1111 |
| 2023-11-21 | 16.30 | $16.71 | 1345 |
| 2023-11-20 | 16.25 | $17.29 | 6105 |
| 2023-11-17 | 16.14 | $16.76 | 15300 |
| 2023-11-16 | 16.08 | $16.59 | 5419 |
| 2023-11-15 | 16.03 | $16.37 | 10400 |
| 2023-11-14 | 15.99 | $16.44 | 5400 |
| 2023-11-13 | 15.94 | $16.09 | 3000 |
| 2023-11-10 | 15.93 | $16.10 | 5600 |
| 2023-11-09 | 15.91 | $16.20 | 8347 |
| 2023-11-08 | 15.88 | $16.43 | 2526 |
| 2023-11-07 | 15.82 | $16.34 | 6400 |
| 2023-11-06 | 15.76 | $16.46 | 9800 |
| 2023-11-03 | 15.69 | $15.93 | 2821 |
| 2023-11-02 | 15.66 | $15.87 | 5600 |
| 2023-11-01 | 15.64 | $15.98 | 2647 |
| 2023-10-31 | 15.61 | $15.98 | 2100 |
| 2023-10-30 | 15.57 | $16.18 | 4700 |
| 2023-10-27 | 15.50 | $15.43 | 1100 |
| 2023-10-26 | 15.51 | $15.36 | 11126 |
| 2023-10-25 | 15.53 | $15.38 | 3900 |
| 2023-10-24 | 15.54 | $15.84 | 106600 |
| 2023-10-23 | 15.51 | $15.26 | 2917 |
| 2023-10-20 | 15.54 | $15.72 | 6200 |
| 2023-10-19 | 15.52 | $15.96 | 4200 |
| 2023-10-18 | 15.47 | $15.75 | 4046 |
| 2023-10-17 | 15.44 | $15.54 | 2900 |
| 2023-10-16 | 15.43 | $15.47 | 10515 |
| 2023-10-13 | 15.43 | $15.30 | 1522 |
| 2023-10-12 | 15.44 | $15.70 | 6312 |
| 2023-10-11 | 15.42 | $15.45 | 2946 |
| 2023-10-10 | 15.41 | $15.24 | 2600 |
| 2023-10-09 | 15.43 | $14.91 | 4815 |
| 2023-10-06 | 15.49 | $15.17 | 6327 |
| 2023-10-05 | 15.52 | $14.73 | 7413 |
| 2023-10-04 | 15.60 | $14.61 | 3524 |
| 2023-10-03 | 15.71 | $14.47 | 5204 |
| 2023-10-02 | 15.84 | $14.78 | 4947 |
| 2023-09-29 | 15.95 | $15.57 | 2429 |
| 2023-09-28 | 15.99 | $15.35 | 8003 |
| 2023-09-27 | 16.06 | $15.04 | 5332 |
| 2023-09-26 | 16.16 | $15.79 | 3100 |
| 2023-09-25 | 16.20 | $16.03 | 2300 |
| 2023-09-22 | 16.22 | $16.20 | 5306 |
| 2023-09-21 | 16.22 | $15.69 | 5400 |
| 2023-09-20 | 16.28 | $16.56 | 2000 |
| 2023-09-19 | 16.25 | $16.62 | 11800 |
| 2023-09-18 | 16.21 | $16.43 | 11300 |
| 2023-09-15 | 16.18 | $16.50 | 17137 |
| 2023-09-14 | 16.15 | $16.46 | 2000 |
| 2023-09-13 | 16.12 | $16.27 | 3814 |
| 2023-09-12 | 16.10 | $16.29 | 700 |
| 2023-09-11 | 16.08 | $16.33 | 3229 |
| 2023-09-08 | 16.06 | $16.07 | 8900 |
| 2023-09-07 | 16.06 | $15.93 | 17100 |
| 2023-09-06 | 16.07 | $15.52 | 1847 |
| 2023-09-05 | 16.13 | $15.57 | 1600 |
| 2023-09-01 | 16.19 | $16.25 | 2300 |
| 2023-08-31 | 16.18 | $15.91 | 2629 |
| 2023-08-30 | 16.21 | $16.53 | 2702 |
| 2023-08-29 | 16.17 | $16.64 | 2714 |
| 2023-08-28 | 16.12 | $16.35 | 2700 |
| 2023-08-25 | 16.10 | $16.30 | 4110 |
| 2023-08-24 | 16.08 | $15.50 | 12000 |
| 2023-08-23 | 16.14 | $16.21 | 10232 |
| 2023-08-22 | 16.13 | $15.71 | 2727 |
| 2023-08-21 | 16.18 | $16.17 | 2508 |
| 2023-08-18 | 16.18 | $15.82 | 1200 |
| 2023-08-17 | 16.22 | $16.01 | 3100 |
| 2023-08-16 | 16.24 | $16.04 | 1307 |
| 2023-08-15 | 16.26 | $15.45 | 1701 |
| 2023-08-14 | 16.34 | $16.19 | 2345 |
| 2023-08-11 | 16.36 | $16.17 | 10500 |
| 2023-08-10 | 16.38 | $15.80 | 2610 |
| 2023-08-09 | 16.44 | $16.30 | 2800 |
| 2023-08-08 | 16.45 | $15.64 | 845 |
| 2023-08-07 | 16.54 | $16.18 | 1300 |
| 2023-08-04 | 16.58 | $16.11 | 5223 |
| 2023-08-03 | 16.63 | $16.09 | 4044 |
| 2023-08-02 | 16.68 | $16.33 | 800 |
| 2023-08-01 | 16.72 | $16.64 | 2501 |
| 2023-07-31 | 16.73 | $16.71 | 2200 |
| 2023-07-28 | 16.73 | $16.86 | 2321 |
| 2023-07-27 | 16.72 | $17.06 | 4800 |
| 2023-07-26 | 16.68 | $16.81 | 4300 |
| 2023-07-25 | 16.67 | $16.75 | 3435 |
| 2023-07-24 | 16.66 | $17.35 | 2646 |
| 2023-07-21 | 16.59 | $16.99 | 3400 |
| 2023-07-20 | 16.54 | $17.51 | 3400 |
| 2023-07-19 | 16.44 | $17.17 | 2700 |
| 2023-07-18 | 16.37 | $16.83 | 3727 |
| 2023-07-17 | 16.32 | $16.61 | 5238 |
| 2023-07-14 | 16.29 | $16.62 | 2200 |
| 2023-07-13 | 16.25 | $16.78 | 10300 |
| 2023-07-12 | 16.20 | $16.40 | 1700 |
| 2023-07-11 | 16.17 | $16.55 | 702 |
| 2023-07-10 | 16.13 | $16.63 | 17400 |
| 2023-07-07 | 16.08 | $16.70 | 1514 |
| 2023-07-06 | 16.02 | $16.21 | 7900 |
| 2023-07-05 | 16.00 | $16.74 | 2427 |
| 2023-07-03 | 15.92 | $17.05 | 4400 |
| 2023-06-30 | 15.80 | $16.39 | 2023 |
| 2023-06-29 | 15.74 | $16.55 | 7547 |
| 2023-06-28 | 15.65 | $15.95 | 1800 |
| 2023-06-27 | 15.62 | $16.00 | 55230 |
| 2023-06-26 | 15.58 | $16.00 | 88000 |
| 2023-06-23 | 15.54 | $15.16 | 4921 |
| 2023-06-22 | 15.58 | $15.65 | 772131 |
| 2023-06-21 | 15.57 | $15.80 | 2046 |
| 2023-06-20 | 15.54 | $15.83 | 2729 |
| 2023-06-16 | 15.51 | $15.83 | 5831 |
| 2023-06-15 | 15.48 | $15.69 | 4200 |
| 2023-06-14 | 15.46 | $15.75 | 49600 |
| 2023-06-13 | 15.43 | $15.42 | 2501 |
| 2023-06-12 | 15.43 | $15.30 | 3438 |
| 2023-06-09 | 15.44 | $15.52 | 22527 |
| 2023-06-08 | 15.43 | $15.13 | 900 |
| 2023-06-07 | 15.47 | $14.93 | 2600 |
| 2023-06-06 | 15.52 | $15.30 | 9834 |
| 2023-06-05 | 15.55 | $14.88 | 3200 |
| 2023-06-02 | 15.62 | $15.31 | 3800 |
| 2023-06-01 | 15.65 | $15.37 | 2400 |
| 2023-05-31 | 15.68 | $14.79 | 2043 |
| 2023-05-30 | 15.77 | $15.28 | 2339 |
| 2023-05-26 | 15.82 | $14.77 | 2131 |
| 2023-05-25 | 15.93 | $15.08 | 1523 |
| 2023-05-24 | 16.02 | $15.53 | 5805 |
| 2023-05-23 | 16.08 | $15.69 | 3405 |
| 2023-05-22 | 16.12 | $15.81 | 901 |
| 2023-05-19 | 16.15 | $15.88 | 3237 |
| 2023-05-18 | 16.18 | $15.85 | 2800 |
| 2023-05-17 | 16.21 | $15.75 | 1439 |
| 2023-05-16 | 16.26 | $16.27 | 2000 |
| 2023-05-15 | 16.26 | $16.30 | 11736 |
| 2023-05-12 | 16.26 | $16.33 | 1800 |
| 2023-05-11 | 16.25 | $16.34 | 1400 |
| 2023-05-10 | 16.24 | $16.13 | 2500 |
| 2023-05-09 | 16.25 | $15.89 | 2432 |
| 2023-05-08 | 16.29 | $15.93 | 2804 |
| 2023-05-05 | 16.32 | $16.25 | 2700 |
| 2023-05-04 | 16.33 | $16.31 | 3700 |
| 2023-05-03 | 16.34 | $16.19 | 15630 |
| 2023-05-02 | 16.35 | $15.53 | 3402 |
| 2023-05-01 | 16.44 | $16.18 | 2000 |
| 2023-04-28 | 16.46 | $16.22 | 3340 |
| 2023-04-27 | 16.49 | $17.09 | 16610 |
| 2023-04-26 | 16.43 | $16.87 | 3200 |
| 2023-04-25 | 16.38 | $16.77 | 3543 |
| 2023-04-24 | 16.34 | $17.08 | 4936 |
| 2023-04-21 | 16.26 | $17.21 | 6426 |
| 2023-04-20 | 16.16 | $16.58 | 2516 |
| 2023-04-19 | 16.12 | $16.98 | 1133 |
| 2023-04-18 | 16.03 | $16.57 | 1000 |
| 2023-04-17 | 15.97 | $16.33 | 2200 |
| 2023-04-14 | 15.93 | $16.81 | 3823 |
| 2023-04-13 | 15.84 | $16.96 | 2404 |
| 2023-04-12 | 15.72 | $16.61 | 13500 |
| 2023-04-11 | 15.62 | $16.40 | 11600 |
| 2023-04-10 | 15.54 | $16.60 | 1900 |
| 2023-04-06 | 15.43 | $16.60 | 900 |
| 2023-04-05 | 15.31 | $16.14 | 2300 |
| 2023-04-04 | 15.22 | $16.15 | 10549 |
| 2023-04-03 | 15.12 | $16.12 | 3246 |
| 2023-03-31 | 15.02 | $15.68 | 4301 |
| 2023-03-30 | 14.95 | $16.09 | 1500 |
| 2023-03-29 | 14.83 | $15.26 | 1000 |
| 2023-03-28 | 14.78 | $14.74 | 2400 |
| 2023-03-27 | 14.79 | $14.76 | 2342 |
| 2023-03-24 | 14.79 | $14.95 | 12200 |
| 2023-03-23 | 14.78 | $15.17 | 10700 |
| 2023-03-22 | 14.73 | $15.37 | 1602 |
| 2023-03-21 | 14.67 | $14.74 | 2200 |
| 2023-03-20 | 14.66 | $14.60 | 5435 |
| 2023-03-17 | 14.67 | $14.49 | 1200 |
| 2023-03-16 | 14.68 | $14.83 | 1700 |
| 2023-03-15 | 14.67 | $14.34 | 2247 |
| 2023-03-14 | 14.70 | $14.92 | 4900 |
| 2023-03-13 | 14.68 | $14.71 | 2500 |
| 2023-03-10 | 14.68 | $14.74 | 1100 |
| 2023-03-09 | 14.67 | $14.72 | 2300 |
| 2023-03-08 | 14.66 | $14.61 | 2700 |
| 2023-03-07 | 14.67 | $15.21 | 2949 |
| 2023-03-06 | 14.61 | $15.16 | 2216 |
| 2023-03-03 | 14.56 | $14.67 | 10203 |
| 2023-03-02 | 14.54 | $14.61 | 15500 |
| 2023-03-01 | 14.54 | $14.40 | 5200 |
| 2023-02-28 | 14.55 | $14.58 | 40648 |
| 2023-02-27 | 14.55 | $14.98 | 125120 |
| 2023-02-24 | 14.50 | $14.93 | 3500 |
| 2023-02-23 | 14.46 | $15.29 | 4300 |
| 2023-02-22 | 14.37 | $15.17 | 10600 |
| 2023-02-21 | 14.29 | $15.36 | 3724 |
| 2023-02-17 | 14.17 | $14.23 | 9600 |
| 2023-02-16 | 14.17 | $14.51 | 4700 |
| 2023-02-15 | 14.13 | $14.04 | 14301 |
| 2023-02-14 | 14.14 | $14.44 | 5900 |
| 2023-02-13 | 14.11 | $14.30 | 10400 |
| 2023-02-10 | 14.09 | $14.26 | 6535 |
| 2023-02-09 | 14.07 | $13.83 | 5100 |
| 2023-02-08 | 14.10 | $14.23 | 1148 |
| 2023-02-07 | 14.08 | $13.56 | 1506 |
| 2023-02-06 | 14.14 | $14.21 | 3647 |
| 2023-02-03 | 14.13 | $14.33 | 3725 |
| 2023-02-02 | 14.11 | $13.95 | 6435 |
| 2023-02-01 | 14.13 | $14.56 | 5100 |
| 2023-01-31 | 14.08 | $13.97 | 900 |
| 2023-01-30 | 14.09 | $14.29 | 3500 |
| 2023-01-27 | 14.07 | $14.30 | 2100 |
| 2023-01-26 | 14.05 | $14.09 | 3032 |
| 2023-01-25 | 14.04 | $14.10 | 4148 |
| 2023-01-24 | 14.04 | $14.09 | 3700 |
| 2023-01-23 | 14.03 | $13.50 | 85027 |
| 2023-01-20 | 14.09 | $13.38 | 4801 |
| 2023-01-19 | 14.16 | $13.33 | 3900 |
| 2023-01-18 | 14.25 | $13.72 | 3300 |
| 2023-01-17 | 14.31 | $13.33 | 18300 |
| 2023-01-13 | 14.41 | $14.65 | 2000 |
| 2023-01-12 | 14.39 | $14.39 | 1300 |
| 2023-01-11 | 14.39 | $14.34 | 28246 |
| 2023-01-10 | 14.39 | $14.29 | 800 |
| 2023-01-09 | 14.40 | $14.41 | 5920 |
| 2023-01-06 | 14.40 | $14.06 | 1436 |
| 2023-01-05 | 14.44 | $14.26 | 4700 |
| 2023-01-04 | 14.46 | $14.28 | 4200 |
| 2023-01-03 | 14.47 | $14.49 | 2316 |
| 2022-12-30 | 14.47 | $14.27 | 2000 |
| 2022-12-29 | 14.49 | $14.18 | 2014 |
| 2022-12-28 | 14.53 | $14.41 | 21022 |
| 2022-12-27 | 14.54 | $14.23 | 2447 |
| 2022-12-23 | 14.57 | $14.38 | 4900 |
| 2022-12-22 | 14.59 | $14.10 | 21221 |
| 2022-12-21 | 14.64 | $14.24 | 27800 |
| 2022-12-20 | 14.68 | $14.07 | 2104 |
| 2022-12-19 | 14.75 | $14.56 | 5832 |
| 2022-12-16 | 14.77 | $14.57 | 30724 |
| 2022-12-15 | 14.79 | $14.67 | 3220 |
| 2022-12-14 | 14.80 | $15.04 | 3745 |
| 2022-12-13 | 14.78 | $15.51 | 1500 |
| 2022-12-12 | 14.70 | $15.02 | 4400 |
| 2022-12-09 | 14.67 | $15.16 | 3227 |
| 2022-12-08 | 14.61 | $15.00 | 1433 |
| 2022-12-07 | 14.57 | $14.97 | 4700 |
| 2022-12-06 | 14.53 | $15.45 | 1200 |
| 2022-12-05 | 14.44 | $14.97 | 12502 |
| 2022-12-02 | 14.38 | $15.04 | 3200 |
| 2022-12-01 | 14.31 | $15.00 | 1900 |
| 2022-11-30 | 14.24 | $15.00 | 8023 |
| 2022-11-29 | 14.16 | $14.64 | 1700 |
| 2022-11-28 | 14.11 | $15.09 | 6516 |
| 2022-11-25 | 14.00 | $14.99 | 4900 |
| 2022-11-23 | 13.90 | $14.76 | 7800 |
| 2022-11-22 | 13.81 | $14.74 | 1432 |
| 2022-11-21 | 13.71 | $14.66 | 9300 |
| 2022-11-18 | 13.61 | $14.55 | 4914 |
| 2022-11-17 | 13.51 | $14.55 | 3801 |
| 2022-11-16 | 13.40 | $14.53 | 4500 |
| 2022-11-15 | 13.28 | $14.51 | 1800 |
| 2022-11-14 | 13.16 | $14.96 | 17000 |
| 2022-11-11 | 12.97 | $14.23 | 11800 |
| 2022-11-10 | 12.83 | $13.78 | 2500 |
| 2022-11-09 | 12.73 | $13.11 | 5600 |
| 2022-11-08 | 12.69 | $13.30 | 1223 |
| 2022-11-07 | 12.63 | $13.69 | 22403 |
| 2022-11-04 | 12.52 | $13.31 | 3200 |
| 2022-11-03 | 12.43 | $12.78 | 8200 |
| 2022-11-02 | 12.40 | $12.86 | 18216 |
| 2022-11-01 | 12.35 | $12.96 | 1533 |
| 2022-10-31 | 12.28 | $12.71 | 18400 |
| 2022-10-28 | 12.24 | $13.34 | 18700 |
| 2022-10-27 | 12.12 | $12.66 | 11500 |
| 2022-10-26 | 12.07 | $12.75 | 5700 |
| 2022-10-25 | 11.99 | $12.96 | 4644 |
| 2022-10-24 | 11.89 | $12.25 | 17300 |
| 2022-10-21 | 11.85 | $11.70 | 11100 |
| 2022-10-20 | 11.87 | $12.34 | 12638 |
| 2022-10-19 | 11.82 | $12.24 | 11333 |
| 2022-10-18 | 11.78 | $11.88 | 10831 |
| 2022-10-17 | 11.77 | $12.19 | 100703 |
| 2022-10-14 | 11.72 | $11.69 | 8310 |
| 2022-10-13 | 11.73 | $11.11 | 10410 |
| 2022-10-12 | 11.79 | $11.11 | 30401 |
| 2022-10-11 | 11.86 | $10.96 | 8416 |
| 2022-10-10 | 11.96 | $11.79 | 9000 |
| 2022-10-07 | 11.98 | $11.35 | 12344 |
| 2022-10-06 | 12.04 | $12.19 | 30700 |
| 2022-10-05 | 12.03 | $11.86 | 26600 |
| 2022-10-04 | 12.04 | $11.89 | 12000 |
| 2022-10-03 | 12.06 | $11.90 | 14104 |
| 2022-09-30 | 12.08 | $11.21 | 9000 |
| 2022-09-29 | 12.17 | $11.84 | 8900 |
| 2022-09-28 | 12.20 | $11.26 | 8500 |
| 2022-09-27 | 12.30 | $11.36 | 7900 |
| 2022-09-26 | 12.40 | $11.56 | 11929 |
| 2022-09-23 | 12.49 | $11.81 | 7300 |
| 2022-09-22 | 12.56 | $12.28 | 15000 |
| 2022-09-21 | 12.59 | $12.26 | 20207 |
| 2022-09-20 | 12.62 | $12.31 | 3900 |
| 2022-09-19 | 12.65 | $12.75 | 4800 |
| 2022-09-16 | 12.64 | $12.61 | 15306 |
| 2022-09-15 | 12.65 | $12.51 | 26000 |
| 2022-09-14 | 12.66 | $13.01 | 1527 |
| 2022-09-13 | 12.63 | $13.03 | 1315 |
| 2022-09-12 | 12.58 | $12.95 | 1808 |
| 2022-09-09 | 12.55 | $13.24 | 7000 |
| 2022-09-08 | 12.47 | $12.96 | 47500 |
| 2022-09-07 | 12.42 | $12.64 | 1800 |
| 2022-09-06 | 12.40 | $11.71 | 25003 |
| 2022-09-02 | 12.47 | $12.49 | 5000 |
| 2022-09-01 | 12.47 | $11.59 | 9341 |
| 2022-08-31 | 12.56 | $11.91 | 3800 |
| 2022-08-30 | 12.63 | $11.90 | 6500 |
| 2022-08-29 | 12.71 | $12.62 | 14300 |
| 2022-08-26 | 12.71 | $12.61 | 5900 |
| 2022-08-25 | 12.73 | $12.77 | 2000 |
| 2022-08-24 | 12.72 | $12.84 | 10400 |
| 2022-08-23 | 12.71 | $12.85 | 1700 |
| 2022-08-22 | 12.69 | $12.81 | 14510 |
| 2022-08-19 | 12.68 | $13.01 | 11635 |
| 2022-08-18 | 12.65 | $13.08 | 8242 |
| 2022-08-17 | 12.60 | $12.96 | 1245 |
| 2022-08-16 | 12.56 | $13.31 | 2820 |
| 2022-08-15 | 12.48 | $13.12 | 21029 |
| 2022-08-12 | 12.42 | $13.16 | 8519 |
| 2022-08-11 | 12.34 | $12.98 | 9000 |
| 2022-08-10 | 12.27 | $13.23 | 1144 |
| 2022-08-09 | 12.17 | $12.74 | 2500 |
| 2022-08-08 | 12.11 | $12.64 | 16129 |
| 2022-08-05 | 12.05 | $12.59 | 26800 |
| 2022-08-04 | 12.00 | $12.79 | 6221 |
| 2022-08-03 | 11.91 | $12.55 | 23800 |
| 2022-08-02 | 11.85 | $12.60 | 109900 |
| 2022-08-01 | 11.77 | $12.89 | 20100 |
| 2022-07-29 | 11.65 | $12.22 | 13703 |
| 2022-07-28 | 11.59 | $12.29 | 11400 |
| 2022-07-27 | 11.52 | $11.73 | 5900 |
| 2022-07-26 | 11.49 | $11.49 | 27000 |
| 2022-07-25 | 11.49 | $11.53 | 11400 |
| 2022-07-22 | 11.49 | $11.51 | 25400 |
| 2022-07-21 | 11.49 | $11.55 | 4402 |
| 2022-07-20 | 11.48 | $11.63 | 7606 |
| 2022-07-19 | 11.47 | $11.62 | 11400 |
| 2022-07-18 | 11.45 | $11.25 | 25100 |
| 2022-07-15 | 11.47 | $11.13 | 71800 |
| 2022-07-14 | 11.51 | $10.88 | 3038 |
| 2022-07-13 | 11.57 | $10.94 | 3908 |
| 2022-07-12 | 11.64 | $11.09 | 12800 |
| 2022-07-11 | 11.70 | $10.84 | 8200 |
| 2022-07-08 | 11.79 | $11.09 | 9448 |
| 2022-07-07 | 11.86 | $10.78 | 4300 |
| 2022-07-06 | 11.98 | $10.74 | 7231 |
| 2022-07-05 | 12.11 | $10.90 | 59625 |
| 2022-07-01 | 12.23 | $11.72 | 14730 |
| 2022-06-30 | 12.29 | $11.64 | 9400 |
| 2022-06-29 | 12.36 | $11.66 | 44400 |
| 2022-06-28 | 12.43 | $12.47 | 13323 |
| 2022-06-27 | 12.43 | $12.55 | 69800 |
| 2022-06-24 | 12.41 | $11.83 | 5100 |
| 2022-06-23 | 12.47 | $11.89 | 6000 |
| 2022-06-22 | 12.54 | $11.98 | 5337 |
| 2022-06-21 | 12.59 | $11.89 | 13900 |
| 2022-06-17 | 12.67 | $11.66 | 11700 |
| 2022-06-16 | 12.77 | $11.76 | 28334 |
| 2022-06-15 | 12.88 | $12.41 | 13716 |
| 2022-06-14 | 12.93 | $12.42 | 33627 |
| 2022-06-13 | 12.98 | $12.25 | 18600 |
| 2022-06-10 | 13.06 | $12.61 | 10500 |
| 2022-06-09 | 13.11 | $13.60 | 6600 |
| 2022-06-08 | 13.06 | $12.98 | 12500 |
| 2022-06-07 | 13.06 | $13.27 | 73200 |
| 2022-06-06 | 13.04 | $13.09 | 21700 |
| 2022-06-03 | 13.04 | $13.26 | 8300 |
| 2022-06-02 | 13.02 | $13.49 | 15200 |
| 2022-06-01 | 12.97 | $13.59 | 3037 |
| 2022-05-31 | 12.90 | $13.55 | 9800 |
| 2022-05-27 | 12.83 | $13.74 | 8711 |
| 2022-05-26 | 12.74 | $13.60 | 8800 |
| 2022-05-25 | 12.64 | $13.54 | 3817 |
| 2022-05-24 | 12.55 | $13.58 | 8500 |
| 2022-05-23 | 12.44 | $13.75 | 6338 |
| 2022-05-20 | 12.30 | $13.21 | 7100 |
| 2022-05-19 | 12.21 | $13.57 | 5800 |
| 2022-05-18 | 12.06 | $12.68 | 1.5M |
| 2022-05-17 | 12.00 | $12.55 | 14800 |
| 2022-05-16 | 11.94 | $11.84 | 62600 |
| 2022-05-13 | 11.95 | $11.71 | 15306 |
| 2022-05-12 | 11.98 | $11.31 | 24306 |
| 2022-05-11 | 12.05 | $11.72 | 11700 |
| 2022-05-10 | 12.08 | $11.54 | 34503 |
| 2022-05-09 | 12.14 | $11.45 | 29034 |
| 2022-05-06 | 12.21 | $11.65 | 17600 |
| 2022-05-05 | 12.27 | $11.59 | 124200 |
| 2022-05-04 | 12.34 | $11.84 | 12900 |
| 2022-05-03 | 12.40 | $11.79 | 18008 |
| 2022-05-02 | 12.46 | $11.60 | 36106 |
| 2022-04-29 | 12.55 | $12.06 | 9200 |
| 2022-04-28 | 12.60 | $11.94 | 9722 |
| 2022-04-27 | 12.67 | $11.69 | 63605 |
| 2022-04-26 | 12.78 | $12.09 | 9800 |
| 2022-04-25 | 12.85 | $12.48 | 24300 |
| 2022-04-22 | 12.89 | $12.99 | 9043 |
| 2022-04-21 | 12.88 | $13.16 | 4126 |
| 2022-04-20 | 12.85 | $13.13 | 266200 |
| 2022-04-19 | 12.82 | $12.71 | 8836 |
| 2022-04-18 | 12.83 | $13.02 | 19300 |
| 2022-04-14 | 12.81 | $12.42 | 13800 |
| 2022-04-13 | 12.85 | $12.32 | 16445 |
| 2022-04-12 | 12.91 | $12.17 | 11000 |
| 2022-04-11 | 12.98 | $12.50 | 49100 |
| 2022-04-08 | 13.03 | $12.62 | 7505 |
| 2022-04-07 | 13.08 | $12.43 | 5900 |
| 2022-04-06 | 13.15 | $12.50 | 9304 |
| 2022-04-05 | 13.21 | $12.80 | 6744 |
| 2022-04-04 | 13.26 | $13.41 | 4340 |
| 2022-04-01 | 13.24 | $13.00 | 5700 |
| 2022-03-31 | 13.27 | $12.96 | 5022 |
| 2022-03-30 | 13.30 | $13.25 | 10500 |
| 2022-03-29 | 13.30 | $13.80 | 3231 |
| 2022-03-28 | 13.25 | $12.76 | 5209 |
| 2022-03-25 | 13.30 | $12.66 | 5839 |
| 2022-03-24 | 13.37 | $12.74 | 7203 |
| 2022-03-23 | 13.44 | $13.69 | 7200 |
| 2022-03-22 | 13.41 | $13.40 | 6300 |
| 2022-03-21 | 13.41 | $13.03 | 4500 |
| 2022-03-18 | 13.45 | $13.52 | 9200 |
| 2022-03-17 | 13.44 | $13.08 | 14600 |
| 2022-03-16 | 13.48 | $12.64 | 3826 |
| 2022-03-15 | 13.57 | $12.95 | 7200 |
| 2022-03-14 | 13.64 | $12.91 | 3100 |
| 2022-03-11 | 13.71 | $11.77 | 16400 |
| 2022-03-10 | 13.92 | $12.40 | 11000 |
| 2022-03-09 | 14.08 | $12.10 | 16500 |
| 2022-03-08 | 14.29 | $11.73 | 34000 |
| 2022-03-07 | 14.56 | $10.70 | 17038 |
| 2022-03-04 | 14.96 | $11.34 | 11223 |
| 2022-03-03 | 15.34 | $12.87 | 4037 |
| 2022-03-02 | 15.60 | $13.57 | 3700 |
| 2022-03-01 | 15.82 | $14.03 | 4511 |
| 2022-02-28 | 16.00 | $15.58 | 10100 |
| 2022-02-25 | 16.05 | $16.22 | 22200 |
| 2022-02-24 | 16.03 | $15.55 | 13300 |
| 2022-02-23 | 16.08 | $16.63 | 3719 |
| 2022-02-22 | 16.02 | $16.11 | 4900 |
| 2022-02-18 | 16.02 | $16.12 | 3900 |
| 2022-02-17 | 16.00 | $16.69 | 14819 |
| 2022-02-16 | 15.93 | $15.94 | 14000 |
| 2022-02-15 | 15.93 | $15.85 | 7300 |
| 2022-02-14 | 15.94 | $16.55 | 21000 |
| 2022-02-11 | 15.88 | $16.63 | 4400 |
| 2022-02-10 | 15.80 | $16.85 | 5330 |
| 2022-02-09 | 15.69 | $16.50 | 5200 |
| 2022-02-08 | 15.60 | $16.32 | 9300 |
| 2022-02-07 | 15.52 | $16.27 | 5100 |
| 2022-02-04 | 15.44 | $16.10 | 8213 |
| 2022-02-03 | 15.38 | $16.01 | 14919 |
| 2022-02-02 | 15.31 | $15.87 | 15008 |
| 2022-02-01 | 15.25 | $15.39 | 7218 |
| 2022-01-31 | 15.24 | $15.50 | 6919 |
| 2022-01-28 | 15.21 | $15.18 | 11011 |
| 2022-01-27 | 15.21 | $15.13 | 12600 |
| 2022-01-26 | 15.22 | $15.27 | 13900 |
| 2022-01-25 | 15.21 | $14.86 | 10700 |
| 2022-01-24 | 15.25 | $15.01 | 15505 |
| 2022-01-21 | 15.28 | $15.47 | 3634 |
| 2022-01-20 | 15.26 | $15.59 | 8600 |
| 2022-01-19 | 15.22 | $15.43 | 4625 |
| 2022-01-18 | 15.20 | $15.64 | 47741 |
| 2022-01-14 | 15.15 | $15.69 | 6228 |
| 2022-01-13 | 15.09 | $15.77 | 5600 |
| 2022-01-12 | 15.02 | $15.63 | 2637 |
| 2022-01-11 | 14.96 | $15.51 | 4616 |
| 2022-01-10 | 14.90 | $15.03 | 2800 |
| 2022-01-07 | 14.89 | $15.11 | 9100 |
| 2022-01-06 | 14.87 | $15.11 | 6614 |
| 2022-01-05 | 14.84 | $15.24 | 3900 |
| 2022-01-04 | 14.80 | $15.22 | 4100 |
| 2022-01-03 | 14.75 | $15.05 | 3520 |
| 2021-12-31 | 14.72 | $14.42 | 2049 |
| 2021-12-30 | 14.75 | $15.07 | 6238 |
| 2021-12-29 | 14.72 | $15.18 | 4623 |
| 2021-12-28 | 14.67 | $15.09 | 3126 |
| 2021-12-27 | 14.63 | $14.43 | 12500 |
| 2021-12-23 | 14.65 | $14.29 | 8500 |
| 2021-12-22 | 14.69 | $14.63 | 1.1M |
| 2021-12-21 | 14.69 | $14.96 | 11204 |
| 2021-12-20 | 14.66 | $14.59 | 8121 |
| 2021-12-17 | 14.67 | $14.45 | 7014 |
| 2021-12-16 | 14.69 | $14.61 | 6400 |
| 2021-12-15 | 14.70 | $14.98 | 8718 |
| 2021-12-14 | 14.67 | $14.26 | 7900 |
| 2021-12-13 | 14.72 | $14.42 | 4900 |
| 2021-12-10 | 14.75 | $14.69 | 5200 |
| 2021-12-09 | 14.76 | $14.80 | 6700 |
| 2021-12-08 | 14.75 | $15.24 | 5204 |
| 2021-12-07 | 14.70 | $14.95 | 4200 |
| 2021-12-06 | 14.67 | $14.50 | 9730 |
| 2021-12-03 | 14.69 | $14.92 | 14300 |
| 2021-12-02 | 14.67 | $14.55 | 8631 |
| 2021-12-01 | 14.68 | $14.57 | 8211 |
| 2021-11-30 | 14.69 | $14.70 | 6500 |
| 2021-11-29 | 14.69 | $14.63 | 2817 |
| 2021-11-26 | 14.70 | $14.55 | 4600 |
| 2021-11-24 | 14.71 | $14.66 | 3700 |
| 2021-11-23 | 14.72 | $14.73 | 15800 |
| 2021-11-22 | 14.72 | $14.74 | 9900 |
| 2021-11-19 | 14.71 | $14.71 | 13606 |
| 2021-11-18 | 14.71 | $15.03 | 5500 |
| 2021-11-17 | 14.68 | $15.13 | 5038 |
| 2021-11-16 | 14.63 | $15.31 | 7000 |
| 2021-11-15 | 14.56 | $15.13 | 4031 |
| 2021-11-12 | 14.50 | $15.01 | 4235 |
| 2021-11-11 | 14.45 | $15.09 | 13600 |
| 2021-11-10 | 14.38 | $15.11 | 6649 |
| 2021-11-09 | 14.30 | $14.81 | 4040 |
| 2021-11-08 | 14.25 | $14.75 | 4003 |
| 2021-11-05 | 14.20 | $14.78 | 3700 |
| 2021-11-04 | 14.13 | $14.55 | 5500 |
| 2021-11-03 | 14.09 | $14.23 | 10519 |
| 2021-11-02 | 14.08 | $14.56 | 6941 |
| 2021-11-01 | 14.02 | $14.45 | 12400 |
| 2021-10-29 | 13.98 | $14.32 | 15200 |
| 2021-10-28 | 13.94 | $14.46 | 11920 |
| 2021-10-27 | 13.89 | $14.34 | 2600 |
| 2021-10-26 | 13.84 | $14.20 | 5400 |
| 2021-10-25 | 13.81 | $14.03 | 6836 |
| 2021-10-22 | 13.78 | $14.19 | 14000 |
| 2021-10-21 | 13.74 | $14.15 | 4509 |
| 2021-10-20 | 13.70 | $14.07 | 10132 |
| 2021-10-19 | 13.66 | $13.69 | 9419 |
| 2021-10-18 | 13.65 | $13.41 | 5408 |
| 2021-10-15 | 13.68 | $13.53 | 9840 |
| 2021-10-14 | 13.69 | $13.42 | 14626 |
| 2021-10-13 | 13.72 | $13.50 | 6112 |
| 2021-10-12 | 13.75 | $13.27 | 5700 |
| 2021-10-11 | 13.80 | $13.24 | 8000 |
| 2021-10-08 | 13.85 | $13.65 | 8400 |
| 2021-10-07 | 13.87 | $13.87 | 7600 |
| 2021-10-06 | 13.88 | $13.82 | 8317 |
| 2021-10-05 | 13.88 | $14.12 | 6600 |
| 2021-10-04 | 13.86 | $13.58 | 22000 |
| 2021-10-01 | 13.89 | $13.72 | 1.8M |
| 2021-09-30 | 13.90 | $13.40 | 13800 |
| 2021-09-29 | 13.96 | $13.48 | 4244 |
| 2021-09-28 | 14.01 | $13.82 | 10135 |
| 2021-09-27 | 14.03 | $13.55 | 4200 |
| 2021-09-24 | 14.08 | $14.05 | 2800 |
| 2021-09-23 | 14.08 | $14.07 | 15500 |
| 2021-09-22 | 14.08 | $14.01 | 6000 |
| 2021-09-21 | 14.09 | $13.66 | 5300 |
| 2021-09-20 | 14.13 | $13.90 | 5000 |
| 2021-09-17 | 14.15 | $13.82 | 66800 |
| 2021-09-16 | 14.19 | $13.68 | 3300 |
| 2021-09-15 | 14.24 | $14.14 | 15400 |
| 2021-09-14 | 14.25 | $14.38 | 3100 |
| 2021-09-13 | 14.24 | $13.93 | 4900 |
| 2021-09-10 | 14.27 | $14.16 | 24900 |
| 2021-09-09 | 14.29 | $14.41 | 5827 |
| 2021-09-08 | 14.27 | $14.33 | 3500 |
| 2021-09-07 | 14.27 | $13.86 | 2531 |
| 2021-09-03 | 14.31 | $14.53 | 6120 |
| 2021-09-02 | 14.29 | $14.62 | 4140 |
| 2021-09-01 | 14.25 | $14.24 | 4700 |
| 2021-08-31 | 14.25 | $14.52 | 2500 |
| 2021-08-30 | 14.22 | $14.24 | 2413 |
| 2021-08-27 | 14.22 | $14.37 | 1700 |
| 2021-08-26 | 14.21 | $14.27 | 2727 |
| 2021-08-25 | 14.20 | $14.57 | 3500 |
| 2021-08-24 | 14.16 | $14.67 | 7729 |
| 2021-08-23 | 14.11 | $14.60 | 3400 |
| 2021-08-20 | 14.06 | $14.72 | 3038 |
| 2021-08-19 | 13.99 | $14.15 | 4600 |
| 2021-08-18 | 13.97 | $14.45 | 12200 |
| 2021-08-17 | 13.92 | $14.27 | 4712 |
| 2021-08-16 | 13.88 | $14.37 | 2600 |
| 2021-08-13 | 13.83 | $14.22 | 4804 |
| 2021-08-12 | 13.79 | $14.02 | 4024 |
| 2021-08-11 | 13.77 | $13.84 | 2600 |
| 2021-08-10 | 13.76 | $13.95 | 2407 |
| 2021-08-09 | 13.74 | $13.90 | 1531 |
| 2021-08-06 | 13.72 | $13.93 | 1314 |
| 2021-08-05 | 13.70 | $13.70 | 27200 |
| 2021-08-04 | 13.70 | $13.72 | 75041 |
| 2021-08-03 | 13.70 | $13.60 | 4301 |
| 2021-08-02 | 13.71 | $13.67 | 4400 |
| 2021-07-30 | 13.71 | $13.32 | 15800 |
| 2021-07-29 | 13.75 | $13.92 | 3200 |
| 2021-07-28 | 13.74 | $13.60 | 3018 |
| 2021-07-27 | 13.75 | $13.41 | 2007 |
| 2021-07-26 | 13.79 | $13.52 | 2600 |
| 2021-07-23 | 13.81 | $13.67 | 2800 |
| 2021-07-22 | 13.83 | $13.48 | 3600 |
| 2021-07-21 | 13.87 | $13.46 | 3700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
30.95
2026-07-17
Close Price
$30.28
Vol: 3200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.23
Average
17.96
Maximum
33.97
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.95 | $30.28 | 3200 |
| 2026-07-16 | 31.01 | $30.26 | 3129 |
| 2026-07-15 | 31.08 | $31.16 | 96547 |
| 2026-07-14 | 31.07 | $32.00 | 4600 |
| 2026-07-13 | 30.99 | $31.01 | 5314 |
| 2026-07-10 | 31.00 | $31.25 | 1502 |
| 2026-07-09 | 30.98 | $30.76 | 3100 |
| 2026-07-08 | 31.01 | $30.93 | 2400 |
| 2026-07-07 | 31.03 | $31.20 | 5400 |
| 2026-07-06 | 31.02 | $31.31 | 1549 |
| 2026-07-02 | 30.99 | $30.40 | 4100 |
| 2026-07-01 | 31.05 | $30.93 | 5816 |
| 2026-06-30 | 31.06 | $31.25 | 2331 |
| 2026-06-29 | 31.04 | $31.92 | 2038 |
| 2026-06-26 | 30.94 | $30.44 | 1400 |
| 2026-06-25 | 30.98 | $31.17 | 5807 |
| 2026-06-24 | 30.96 | $29.76 | 3300 |
| 2026-06-23 | 31.08 | $30.02 | 2300 |
| 2026-06-22 | 31.18 | $31.47 | 3700 |
| 2026-06-18 | 31.15 | $30.60 | 2300 |
| 2026-06-17 | 31.21 | $31.55 | 1026 |
| 2026-06-16 | 31.18 | $30.91 | 3300 |
| 2026-06-15 | 31.21 | $32.37 | 3815 |
| 2026-06-12 | 31.09 | $32.27 | 3400 |
| 2026-06-11 | 30.98 | $32.32 | 4502 |
| 2026-06-10 | 30.86 | $30.40 | 2549 |
| 2026-06-09 | 30.93 | $30.48 | 4200 |
| 2026-06-08 | 31.00 | $30.45 | 1640 |
| 2026-06-05 | 31.08 | $31.76 | 26640 |
| 2026-06-04 | 31.02 | $30.34 | 29700 |
| 2026-06-03 | 31.12 | $30.38 | 4502 |
| 2026-06-02 | 31.22 | $30.75 | 6230 |
| 2026-06-01 | 31.30 | $30.27 | 61800 |
| 2026-05-29 | 31.44 | $30.28 | 4502 |
| 2026-05-28 | 31.60 | $30.36 | 10704 |
| 2026-05-27 | 31.77 | $31.75 | 4502 |
| 2026-05-26 | 31.82 | $31.21 | 4502 |
| 2026-05-22 | 31.93 | $32.24 | 15100 |
| 2026-05-21 | 31.95 | $32.25 | 2603 |
| 2026-05-20 | 31.97 | $32.90 | 3539 |
| 2026-05-19 | 31.93 | $30.75 | 1300 |
| 2026-05-18 | 32.12 | $30.66 | 3500 |
| 2026-05-15 | 32.33 | $30.82 | 23613 |
| 2026-05-14 | 32.53 | $32.01 | 7729 |
| 2026-05-13 | 32.64 | $31.06 | 2149 |
| 2026-05-12 | 32.85 | $32.27 | 7500 |
| 2026-05-11 | 32.95 | $31.75 | 13500 |
| 2026-05-08 | 33.12 | $30.77 | 4433 |
| 2026-05-07 | 33.40 | $31.35 | 3100 |
| 2026-05-06 | 33.64 | $33.01 | 4900 |
| 2026-05-05 | 33.73 | $33.07 | 2041 |
| 2026-05-04 | 33.82 | $32.69 | 1800 |
| 2026-05-01 | 33.94 | $33.59 | 4000 |
| 2026-04-30 | 33.97 | $34.61 | 3549 |
| 2026-04-29 | 33.90 | $33.49 | 5600 |
| 2026-04-28 | 33.92 | $34.04 | 2433 |
| 2026-04-27 | 33.88 | $34.45 | 2912 |
| 2026-04-24 | 33.78 | $33.55 | 2437 |
| 2026-04-23 | 33.76 | $32.93 | 2200 |
| 2026-04-22 | 33.78 | $33.68 | 2100 |
| 2026-04-21 | 33.73 | $33.62 | 3200 |
| 2026-04-20 | 33.66 | $34.24 | 15900 |
| 2026-04-17 | 33.52 | $33.71 | 1500 |
| 2026-04-16 | 33.41 | $34.02 | 1500 |
| 2026-04-15 | 33.27 | $34.53 | 3624 |
| 2026-04-14 | 33.07 | $34.47 | 2217 |
| 2026-04-13 | 32.87 | $34.88 | 8148 |
| 2026-04-10 | 32.61 | $34.11 | 3347 |
| 2026-04-09 | 32.43 | $34.68 | 3914 |
| 2026-04-08 | 32.16 | $34.34 | 2800 |
| 2026-04-07 | 31.92 | $34.31 | 2133 |
| 2026-04-06 | 31.67 | $32.72 | 6941 |
| 2026-04-02 | 31.56 | $32.08 | 4700 |
| 2026-04-01 | 31.51 | $31.98 | 1637 |
| 2026-03-31 | 31.47 | $32.96 | 2411 |
| 2026-03-30 | 31.33 | $30.91 | 105032 |
| 2026-03-27 | 31.40 | $30.82 | 2327 |
| 2026-03-26 | 31.49 | $30.87 | 3600 |
| 2026-03-25 | 31.60 | $30.76 | 2300 |
| 2026-03-24 | 31.72 | $31.38 | 2728 |
| 2026-03-23 | 31.78 | $30.93 | 4000 |
| 2026-03-20 | 31.89 | $30.46 | 3600 |
| 2026-03-19 | 32.05 | $30.90 | 3500 |
| 2026-03-18 | 32.17 | $32.13 | 1600 |
| 2026-03-17 | 32.18 | $33.12 | 1849 |
| 2026-03-16 | 32.08 | $32.65 | 2331 |
| 2026-03-13 | 32.02 | $32.23 | 2900 |
| 2026-03-12 | 31.99 | $32.11 | 2349 |
| 2026-03-11 | 31.98 | $30.82 | 3905 |
| 2026-03-10 | 32.09 | $32.07 | 24300 |
| 2026-03-09 | 32.08 | $30.94 | 3005 |
| 2026-03-06 | 32.17 | $31.15 | 3200 |
| 2026-03-05 | 32.24 | $31.98 | 4615 |
| 2026-03-04 | 32.22 | $31.43 | 5718 |
| 2026-03-03 | 32.25 | $32.39 | 7800 |
| 2026-03-02 | 32.17 | $33.91 | 8745 |
| 2026-02-27 | 31.93 | $33.53 | 8129 |
| 2026-02-26 | 31.71 | $34.98 | 3800 |
| 2026-02-25 | 31.32 | $31.59 | 6623 |
| 2026-02-24 | 31.25 | $31.96 | 2724 |
| 2026-02-23 | 31.13 | $31.70 | 3722 |
| 2026-02-20 | 31.03 | $31.11 | 1100 |
| 2026-02-19 | 30.97 | $31.56 | 3000 |
| 2026-02-18 | 30.85 | $31.58 | 7500 |
| 2026-02-17 | 30.71 | $31.80 | 7903 |
| 2026-02-13 | 30.53 | $31.39 | 7548 |
| 2026-02-12 | 30.37 | $31.81 | 6802 |
| 2026-02-11 | 30.16 | $30.97 | 2948 |
| 2026-02-10 | 30.00 | $31.76 | 3100 |
| 2026-02-09 | 29.75 | $31.61 | 3418 |
| 2026-02-06 | 29.50 | $30.98 | 47149 |
| 2026-02-05 | 29.29 | $29.05 | 3000 |
| 2026-02-04 | 29.26 | $30.30 | 6813 |
| 2026-02-03 | 29.10 | $30.52 | 3341 |
| 2026-02-02 | 28.90 | $29.56 | 4233 |
| 2026-01-30 | 28.78 | $29.93 | 42200 |
| 2026-01-29 | 28.61 | $29.58 | 4500 |
| 2026-01-28 | 28.45 | $29.70 | 5000 |
| 2026-01-27 | 28.27 | $30.07 | 7638 |
| 2026-01-26 | 28.02 | $29.53 | 2640 |
| 2026-01-23 | 27.82 | $29.04 | 2242 |
| 2026-01-22 | 27.64 | $28.58 | 2700 |
| 2026-01-21 | 27.48 | $28.27 | 8200 |
| 2026-01-20 | 27.35 | $27.84 | 3633 |
| 2026-01-16 | 27.24 | $28.19 | 4304 |
| 2026-01-15 | 27.09 | $28.17 | 1745 |
| 2026-01-14 | 26.93 | $26.93 | 2440 |
| 2026-01-13 | 26.88 | $27.28 | 4015 |
| 2026-01-12 | 26.78 | $27.33 | 3119 |
| 2026-01-09 | 26.67 | $27.74 | 7800 |
| 2026-01-08 | 26.51 | $28.18 | 1905 |
| 2026-01-07 | 26.30 | $28.06 | 4800 |
| 2026-01-06 | 26.08 | $27.97 | 4500 |
| 2026-01-05 | 25.86 | $27.42 | 2600 |
| 2026-01-02 | 25.68 | $26.04 | 15910 |
| 2025-12-31 | 25.63 | $26.29 | 4100 |
| 2025-12-30 | 25.55 | $26.09 | 800 |
| 2025-12-29 | 25.49 | $25.98 | 3900 |
| 2025-12-26 | 25.43 | $25.62 | 4786 |
| 2025-12-24 | 25.41 | $25.62 | 2000 |
| 2025-12-23 | 25.39 | $25.46 | 4786 |
| 2025-12-22 | 25.38 | $25.38 | 4786 |
| 2025-12-19 | 25.37 | $25.51 | 5800 |
| 2025-12-18 | 25.36 | $25.34 | 5800 |
| 2025-12-17 | 25.36 | $25.68 | 25200 |
| 2025-12-16 | 25.32 | $25.11 | 4786 |
| 2025-12-15 | 25.34 | $25.14 | 5405 |
| 2025-12-12 | 25.36 | $25.97 | 1600 |
| 2025-12-11 | 25.30 | $24.68 | 1300 |
| 2025-12-10 | 25.36 | $25.63 | 1909 |
| 2025-12-09 | 25.33 | $25.50 | 4500 |
| 2025-12-08 | 25.31 | $25.62 | 4786 |
| 2025-12-05 | 25.27 | $24.63 | 6200 |
| 2025-12-04 | 25.32 | $25.56 | 4786 |
| 2025-12-03 | 25.28 | $25.82 | 24610 |
| 2025-12-02 | 25.21 | $24.76 | 2300 |
| 2025-12-01 | 25.23 | $24.91 | 8100 |
| 2025-11-28 | 25.22 | $25.84 | 2200 |
| 2025-11-26 | 25.12 | $25.76 | 4600 |
| 2025-11-25 | 25.01 | $25.54 | 2100 |
| 2025-11-24 | 24.91 | $24.74 | 3400 |
| 2025-11-21 | 24.88 | $25.46 | 2600 |
| 2025-11-20 | 24.76 | $25.55 | 3900 |
| 2025-11-19 | 24.63 | $24.71 | 4027 |
| 2025-11-18 | 24.56 | $25.20 | 3600 |
| 2025-11-17 | 24.44 | $25.30 | 7406 |
| 2025-11-14 | 24.29 | $25.14 | 3900 |
| 2025-11-13 | 24.15 | $26.00 | 4120 |
| 2025-11-12 | 23.91 | $24.84 | 2300 |
| 2025-11-11 | 23.77 | $25.10 | 4500 |
| 2025-11-10 | 23.60 | $24.90 | 4900 |
| 2025-11-07 | 23.43 | $24.58 | 4100 |
| 2025-11-06 | 23.27 | $24.68 | 7912 |
| 2025-11-05 | 23.10 | $23.63 | 3139 |
| 2025-11-04 | 23.01 | $24.13 | 3119 |
| 2025-11-03 | 22.87 | $23.08 | 6510 |
| 2025-10-31 | 22.82 | $23.77 | 1000 |
| 2025-10-30 | 22.69 | $22.95 | 3741 |
| 2025-10-29 | 22.64 | $22.70 | 5829 |
| 2025-10-28 | 22.62 | $23.23 | 6600 |
| 2025-10-27 | 22.53 | $23.22 | 6223 |
| 2025-10-24 | 22.43 | $22.25 | 3310 |
| 2025-10-23 | 22.42 | $23.32 | 4006 |
| 2025-10-22 | 22.30 | $22.11 | 1500 |
| 2025-10-21 | 22.29 | $22.98 | 4600 |
| 2025-10-20 | 22.18 | $22.86 | 2800 |
| 2025-10-17 | 22.08 | $22.58 | 3700 |
| 2025-10-16 | 22.00 | $23.34 | 3037 |
| 2025-10-15 | 21.84 | $22.42 | 5228 |
| 2025-10-14 | 21.75 | $22.44 | 1427 |
| 2025-10-13 | 21.67 | $21.47 | 5100 |
| 2025-10-10 | 21.67 | $22.42 | 42600 |
| 2025-10-09 | 21.58 | $21.46 | 4200 |
| 2025-10-08 | 21.58 | $21.89 | 3523 |
| 2025-10-07 | 21.53 | $21.85 | 4400 |
| 2025-10-06 | 21.48 | $21.99 | 10100 |
| 2025-10-03 | 21.42 | $21.95 | 1523 |
| 2025-10-02 | 21.35 | $22.00 | 6700 |
| 2025-10-01 | 21.27 | $22.19 | 16800 |
| 2025-09-30 | 21.17 | $21.48 | 29300 |
| 2025-09-29 | 21.13 | $21.38 | 4700 |
| 2025-09-26 | 21.10 | $20.93 | 5912 |
| 2025-09-25 | 21.11 | $20.87 | 2030 |
| 2025-09-24 | 21.12 | $21.02 | 2120 |
| 2025-09-23 | 21.12 | $21.06 | 2300 |
| 2025-09-22 | 21.12 | $21.06 | 28141 |
| 2025-09-19 | 21.12 | $21.51 | 7511 |
| 2025-09-18 | 21.08 | $20.81 | 6321 |
| 2025-09-17 | 21.12 | $21.47 | 3409 |
| 2025-09-16 | 21.08 | $21.58 | 28931 |
| 2025-09-15 | 21.05 | $21.96 | 5200 |
| 2025-09-12 | 20.97 | $20.80 | 5016 |
| 2025-09-11 | 21.02 | $20.47 | 5825 |
| 2025-09-10 | 21.10 | $21.38 | 3349 |
| 2025-09-09 | 21.10 | $21.18 | 1300 |
| 2025-09-08 | 21.12 | $21.10 | 6400 |
| 2025-09-05 | 21.15 | $20.94 | 3805 |
| 2025-09-04 | 21.20 | $20.22 | 4100 |
| 2025-09-03 | 21.34 | $20.85 | 2800 |
| 2025-09-02 | 21.43 | $20.48 | 2800 |
| 2025-08-29 | 21.56 | $20.98 | 19830 |
| 2025-08-28 | 21.65 | $21.07 | 4100 |
| 2025-08-27 | 21.74 | $20.54 | 2626 |
| 2025-08-26 | 21.90 | $20.98 | 8144 |
| 2025-08-25 | 22.03 | $21.22 | 2100 |
| 2025-08-22 | 22.15 | $22.03 | 20021 |
| 2025-08-21 | 22.20 | $22.25 | 5200 |
| 2025-08-20 | 22.23 | $21.45 | 2018 |
| 2025-08-19 | 22.35 | $21.40 | 3400 |
| 2025-08-18 | 22.48 | $22.06 | 3122 |
| 2025-08-15 | 22.56 | $22.46 | 2500 |
| 2025-08-14 | 22.61 | $22.07 | 1932 |
| 2025-08-13 | 22.70 | $21.79 | 3900 |
| 2025-08-12 | 22.84 | $22.20 | 3300 |
| 2025-08-11 | 22.93 | $22.13 | 5000 |
| 2025-08-08 | 23.05 | $21.32 | 4500 |
| 2025-08-07 | 23.26 | $22.50 | 3108 |
| 2025-08-06 | 23.36 | $23.42 | 6237 |
| 2025-08-05 | 23.39 | $23.35 | 2000 |
| 2025-08-04 | 23.41 | $21.70 | 3601 |
| 2025-08-01 | 23.61 | $23.58 | 6300 |
| 2025-07-31 | 23.63 | $22.28 | 3518 |
| 2025-07-30 | 23.78 | $23.87 | 1525 |
| 2025-07-29 | 23.78 | $23.58 | 1800 |
| 2025-07-28 | 23.80 | $24.12 | 2300 |
| 2025-07-25 | 23.77 | $23.09 | 3221 |
| 2025-07-24 | 23.84 | $23.09 | 2200 |
| 2025-07-23 | 23.91 | $24.16 | 2200 |
| 2025-07-22 | 23.88 | $23.55 | 1804 |
| 2025-07-21 | 23.91 | $22.94 | 2800 |
| 2025-07-18 | 24.00 | $24.49 | 1515 |
| 2025-07-17 | 23.92 | $24.06 | 2800 |
| 2025-07-16 | 23.88 | $24.53 | 14200 |
| 2025-07-15 | 23.80 | $22.59 | 15341 |
| 2025-07-14 | 23.89 | $24.42 | 2500 |
| 2025-07-11 | 23.80 | $24.85 | 3525 |
| 2025-07-10 | 23.66 | $24.44 | 1900 |
| 2025-07-09 | 23.55 | $25.04 | 2714 |
| 2025-07-08 | 23.36 | $22.30 | 95137 |
| 2025-07-07 | 23.43 | $24.98 | 5000 |
| 2025-07-03 | 23.23 | $22.88 | 9700 |
| 2025-07-02 | 23.23 | $23.55 | 37200 |
| 2025-07-01 | 23.15 | $24.17 | 2900 |
| 2025-06-30 | 23.01 | $23.21 | 3304 |
| 2025-06-27 | 22.95 | $22.95 | 2700 |
| 2025-06-26 | 22.91 | $24.36 | 2238 |
| 2025-06-25 | 22.72 | $24.08 | 3200 |
| 2025-06-24 | 22.54 | $24.11 | 1600 |
| 2025-06-23 | 22.34 | $22.87 | 4200 |
| 2025-06-20 | 22.26 | $22.65 | 2727 |
| 2025-06-18 | 22.18 | $22.56 | 5000 |
| 2025-06-17 | 22.11 | $22.28 | 2800 |
| 2025-06-16 | 22.06 | $23.67 | 9100 |
| 2025-06-13 | 21.86 | $22.56 | 4300 |
| 2025-06-12 | 21.76 | $22.79 | 60900 |
| 2025-06-11 | 21.63 | $22.05 | 154734 |
| 2025-06-10 | 21.57 | $21.38 | 3422 |
| 2025-06-09 | 21.57 | $21.38 | 2940 |
| 2025-06-06 | 21.57 | $22.62 | 2205 |
| 2025-06-05 | 21.44 | $21.74 | 4600 |
| 2025-06-04 | 21.38 | $22.21 | 9200 |
| 2025-06-03 | 21.28 | $21.10 | 5815 |
| 2025-06-02 | 21.28 | $22.65 | 15700 |
| 2025-05-30 | 21.14 | $21.54 | 9347 |
| 2025-05-29 | 21.09 | $21.50 | 8300 |
| 2025-05-28 | 21.03 | $21.55 | 2100 |
| 2025-05-27 | 20.97 | $21.16 | 2146 |
| 2025-05-23 | 20.94 | $20.87 | 8300 |
| 2025-05-22 | 20.93 | $20.91 | 5700 |
| 2025-05-21 | 20.93 | $21.06 | 844 |
| 2025-05-20 | 20.91 | $20.63 | 2935 |
| 2025-05-19 | 20.93 | $21.44 | 3100 |
| 2025-05-16 | 20.88 | $20.49 | 12900 |
| 2025-05-15 | 20.91 | $21.59 | 6443 |
| 2025-05-14 | 20.84 | $20.89 | 1441 |
| 2025-05-13 | 20.83 | $21.32 | 3000 |
| 2025-05-12 | 20.78 | $21.04 | 7900 |
| 2025-05-09 | 20.75 | $20.92 | 2531 |
| 2025-05-08 | 20.72 | $20.00 | 7818 |
| 2025-05-07 | 20.78 | $21.20 | 5218 |
| 2025-05-06 | 20.73 | $20.29 | 2749 |
| 2025-05-05 | 20.75 | $21.85 | 5600 |
| 2025-05-02 | 20.61 | $21.85 | 3349 |
| 2025-05-01 | 20.48 | $19.75 | 8200 |
| 2025-04-30 | 20.54 | $19.98 | 627 |
| 2025-04-29 | 20.58 | $20.71 | 12500 |
| 2025-04-28 | 20.54 | $19.91 | 2700 |
| 2025-04-25 | 20.57 | $20.00 | 2647 |
| 2025-04-24 | 20.59 | $21.77 | 10800 |
| 2025-04-23 | 20.43 | $21.60 | 28614 |
| 2025-04-22 | 20.27 | $21.48 | 5400 |
| 2025-04-21 | 20.10 | $20.26 | 4200 |
| 2025-04-17 | 20.05 | $20.42 | 2500 |
| 2025-04-16 | 19.98 | $21.15 | 4709 |
| 2025-04-15 | 19.82 | $20.41 | 7300 |
| 2025-04-14 | 19.73 | $20.96 | 8420 |
| 2025-04-11 | 19.57 | $20.21 | 16700 |
| 2025-04-10 | 19.48 | $19.59 | 42641 |
| 2025-04-09 | 19.45 | $19.55 | 8200 |
| 2025-04-08 | 19.41 | $19.89 | 21720 |
| 2025-04-07 | 19.34 | $18.70 | 11218 |
| 2025-04-04 | 19.38 | $21.13 | 2600 |
| 2025-04-03 | 19.18 | $20.51 | 4609 |
| 2025-04-02 | 19.02 | $19.94 | 2800 |
| 2025-04-01 | 18.90 | $19.21 | 1400 |
| 2025-03-31 | 18.83 | $19.11 | 3238 |
| 2025-03-28 | 18.76 | $19.44 | 6900 |
| 2025-03-27 | 18.66 | $18.91 | 1500 |
| 2025-03-26 | 18.60 | $18.71 | 3521 |
| 2025-03-25 | 18.55 | $18.51 | 2700 |
| 2025-03-24 | 18.52 | $18.61 | 3900 |
| 2025-03-21 | 18.47 | $19.44 | 1600 |
| 2025-03-20 | 18.33 | $19.24 | 2000 |
| 2025-03-19 | 18.19 | $18.41 | 2700 |
| 2025-03-18 | 18.11 | $18.50 | 2614 |
| 2025-03-17 | 18.02 | $19.05 | 4402 |
| 2025-03-14 | 17.86 | $18.73 | 5905 |
| 2025-03-13 | 17.72 | $19.19 | 3600 |
| 2025-03-12 | 17.52 | $18.30 | 21909 |
| 2025-03-11 | 17.40 | $19.05 | 3300 |
| 2025-03-10 | 17.19 | $18.15 | 4013 |
| 2025-03-07 | 17.05 | $19.83 | 21643 |
| 2025-03-06 | 16.74 | $15.59 | 6000 |
| 2025-03-05 | 16.84 | $16.79 | 3404 |
| 2025-03-04 | 16.82 | $15.93 | 3000 |
| 2025-03-03 | 16.88 | $17.83 | 4000 |
| 2025-02-28 | 16.75 | $18.26 | 2020 |
| 2025-02-27 | 16.57 | $17.88 | 3100 |
| 2025-02-26 | 16.42 | $17.20 | 10000 |
| 2025-02-25 | 16.33 | $17.40 | 2925 |
| 2025-02-24 | 16.22 | $17.02 | 10500 |
| 2025-02-21 | 16.14 | $16.31 | 2800 |
| 2025-02-20 | 16.12 | $16.09 | 5440 |
| 2025-02-19 | 16.13 | $16.06 | 4700 |
| 2025-02-18 | 16.14 | $15.80 | 5300 |
| 2025-02-14 | 16.17 | $15.93 | 2643 |
| 2025-02-13 | 16.20 | $16.57 | 5614 |
| 2025-02-12 | 16.16 | $16.05 | 2433 |
| 2025-02-11 | 16.17 | $16.28 | 3900 |
| 2025-02-10 | 16.16 | $15.88 | 7345 |
| 2025-02-07 | 16.19 | $16.04 | 5100 |
| 2025-02-06 | 16.20 | $16.31 | 2600 |
| 2025-02-05 | 16.18 | $16.25 | 14044 |
| 2025-02-04 | 16.17 | $16.20 | 2225 |
| 2025-02-03 | 16.17 | $16.03 | 4246 |
| 2025-01-31 | 16.17 | $16.34 | 3300 |
| 2025-01-30 | 16.15 | $16.09 | 1548 |
| 2025-01-29 | 16.15 | $16.38 | 4237 |
| 2025-01-28 | 16.12 | $15.93 | 6600 |
| 2025-01-27 | 16.13 | $16.53 | 10300 |
| 2025-01-24 | 16.07 | $16.10 | 3041 |
| 2025-01-23 | 16.06 | $15.94 | 13300 |
| 2025-01-22 | 16.05 | $16.46 | 19700 |
| 2025-01-21 | 15.99 | $16.21 | 13613 |
| 2025-01-17 | 15.95 | $16.31 | 19200 |
| 2025-01-16 | 15.90 | $16.08 | 5128 |
| 2025-01-15 | 15.87 | $16.04 | 2601 |
| 2025-01-14 | 15.85 | $16.01 | 3600 |
| 2025-01-13 | 15.82 | $15.96 | 25800 |
| 2025-01-10 | 15.80 | $15.82 | 8339 |
| 2025-01-08 | 15.79 | $15.93 | 1500 |
| 2025-01-07 | 15.76 | $16.56 | 47500 |
| 2025-01-06 | 15.68 | $16.01 | 4420 |
| 2025-01-03 | 15.65 | $15.94 | 5000 |
| 2025-01-02 | 15.62 | $15.82 | 3135 |
| 2024-12-31 | 15.60 | $15.56 | 2800 |
| 2024-12-30 | 15.61 | $15.58 | 9606 |
| 2024-12-27 | 15.62 | $16.04 | 2838 |
| 2024-12-26 | 15.58 | $15.88 | 5426 |
| 2024-12-24 | 15.56 | $15.23 | 4300 |
| 2024-12-23 | 15.60 | $15.18 | 17828 |
| 2024-12-20 | 15.65 | $15.26 | 12400 |
| 2024-12-19 | 15.69 | $15.58 | 10749 |
| 2024-12-18 | 15.71 | $15.12 | 6600 |
| 2024-12-17 | 15.78 | $15.84 | 12000 |
| 2024-12-16 | 15.79 | $15.95 | 9000 |
| 2024-12-13 | 15.78 | $15.66 | 5002 |
| 2024-12-12 | 15.81 | $15.70 | 5300 |
| 2024-12-11 | 15.84 | $15.69 | 7600 |
| 2024-12-10 | 15.86 | $15.70 | 26100 |
| 2024-12-09 | 15.90 | $15.92 | 5422 |
| 2024-12-06 | 15.91 | $15.70 | 6800 |
| 2024-12-05 | 15.94 | $15.91 | 4300 |
| 2024-12-04 | 15.96 | $15.50 | 2501 |
| 2024-12-03 | 16.02 | $15.46 | 57600 |
| 2024-12-02 | 16.09 | $15.99 | 7600 |
| 2024-11-29 | 16.12 | $16.22 | 2705 |
| 2024-11-27 | 16.12 | $15.50 | 3300 |
| 2024-11-26 | 16.20 | $15.51 | 7300 |
| 2024-11-25 | 16.29 | $15.71 | 3520 |
| 2024-11-22 | 16.36 | $16.00 | 6000 |
| 2024-11-21 | 16.41 | $16.54 | 3120 |
| 2024-11-20 | 16.42 | $16.08 | 13910 |
| 2024-11-19 | 16.47 | $16.71 | 4133 |
| 2024-11-18 | 16.46 | $16.15 | 3209 |
| 2024-11-15 | 16.52 | $16.56 | 3000 |
| 2024-11-14 | 16.54 | $16.48 | 2519 |
| 2024-11-13 | 16.57 | $15.87 | 2200 |
| 2024-11-12 | 16.66 | $16.43 | 2700 |
| 2024-11-11 | 16.71 | $16.12 | 2100 |
| 2024-11-08 | 16.79 | $16.13 | 2900 |
| 2024-11-07 | 16.88 | $16.22 | 1900 |
| 2024-11-06 | 16.97 | $16.53 | 1812 |
| 2024-11-05 | 17.02 | $17.04 | 2600 |
| 2024-11-04 | 17.03 | $16.52 | 2121 |
| 2024-11-01 | 17.09 | $16.52 | 1408 |
| 2024-10-31 | 17.15 | $16.90 | 3800 |
| 2024-10-30 | 17.17 | $16.62 | 3218 |
| 2024-10-29 | 17.22 | $17.14 | 1444 |
| 2024-10-28 | 17.23 | $17.27 | 344 |
| 2024-10-25 | 17.22 | $17.16 | 1200 |
| 2024-10-24 | 17.23 | $17.36 | 1527 |
| 2024-10-23 | 17.22 | $16.87 | 2700 |
| 2024-10-22 | 17.26 | $17.25 | 4239 |
| 2024-10-21 | 17.26 | $17.11 | 5334 |
| 2024-10-18 | 17.28 | $17.67 | 2200 |
| 2024-10-17 | 17.25 | $17.12 | 7725 |
| 2024-10-16 | 17.28 | $17.31 | 700 |
| 2024-10-15 | 17.29 | $17.75 | 1835 |
| 2024-10-14 | 17.25 | $17.56 | 1100 |
| 2024-10-11 | 17.24 | $17.60 | 1100 |
| 2024-10-10 | 17.23 | $16.78 | 533 |
| 2024-10-09 | 17.29 | $16.60 | 1428 |
| 2024-10-08 | 17.39 | $17.16 | 1046 |
| 2024-10-07 | 17.43 | $17.08 | 6800 |
| 2024-10-04 | 17.48 | $16.30 | 3000 |
| 2024-10-03 | 17.61 | $17.20 | 1906 |
| 2024-10-02 | 17.66 | $17.42 | 5700 |
| 2024-10-01 | 17.69 | $17.62 | 6200 |
| 2024-09-30 | 17.70 | $17.05 | 1621 |
| 2024-09-27 | 17.76 | $17.83 | 2547 |
| 2024-09-26 | 17.75 | $17.74 | 1400 |
| 2024-09-25 | 17.75 | $17.37 | 800 |
| 2024-09-24 | 17.78 | $17.94 | 5334 |
| 2024-09-23 | 17.75 | $17.35 | 749 |
| 2024-09-20 | 17.78 | $17.98 | 3204 |
| 2024-09-19 | 17.75 | $17.74 | 1225 |
| 2024-09-18 | 17.73 | $17.95 | 500 |
| 2024-09-17 | 17.70 | $17.90 | 1100 |
| 2024-09-16 | 17.67 | $17.98 | 5100 |
| 2024-09-13 | 17.63 | $17.86 | 55700 |
| 2024-09-12 | 17.59 | $17.87 | 5700 |
| 2024-09-11 | 17.55 | $17.99 | 947 |
| 2024-09-10 | 17.49 | $17.88 | 3300 |
| 2024-09-09 | 17.43 | $17.78 | 10300 |
| 2024-09-06 | 17.38 | $17.52 | 709 |
| 2024-09-05 | 17.35 | $17.75 | 3048 |
| 2024-09-04 | 17.28 | $17.24 | 11600 |
| 2024-09-03 | 17.26 | $17.32 | 5930 |
| 2024-08-30 | 17.23 | $17.32 | 946 |
| 2024-08-29 | 17.19 | $17.76 | 2025 |
| 2024-08-28 | 17.10 | $17.23 | 1401 |
| 2024-08-27 | 17.05 | $17.21 | 1206 |
| 2024-08-26 | 17.00 | $17.70 | 3730 |
| 2024-08-23 | 16.89 | $17.12 | 1610 |
| 2024-08-22 | 16.82 | $17.42 | 1312 |
| 2024-08-21 | 16.72 | $17.54 | 1704 |
| 2024-08-20 | 16.59 | $17.52 | 2302 |
| 2024-08-19 | 16.46 | $17.48 | 5100 |
| 2024-08-16 | 16.32 | $16.92 | 2209 |
| 2024-08-15 | 16.23 | $16.68 | 3843 |
| 2024-08-14 | 16.15 | $17.15 | 1700 |
| 2024-08-13 | 16.02 | $16.72 | 8200 |
| 2024-08-12 | 15.92 | $16.62 | 5021 |
| 2024-08-09 | 15.82 | $16.47 | 1700 |
| 2024-08-08 | 15.73 | $16.30 | 1800 |
| 2024-08-07 | 15.65 | $16.03 | 3025 |
| 2024-08-06 | 15.59 | $16.05 | 3627 |
| 2024-08-05 | 15.52 | $15.91 | 4218 |
| 2024-08-02 | 15.47 | $16.55 | 6314 |
| 2024-08-01 | 15.34 | $15.90 | 6010 |
| 2024-07-31 | 15.28 | $15.42 | 2300 |
| 2024-07-30 | 15.25 | $15.36 | 2100 |
| 2024-07-29 | 15.23 | $15.30 | 16136 |
| 2024-07-26 | 15.21 | $15.36 | 4317 |
| 2024-07-25 | 15.18 | $15.14 | 2500 |
| 2024-07-24 | 15.17 | $15.34 | 3538 |
| 2024-07-23 | 15.14 | $15.65 | 1600 |
| 2024-07-22 | 15.08 | $15.78 | 12300 |
| 2024-07-19 | 14.99 | $15.22 | 2500 |
| 2024-07-18 | 14.96 | $15.22 | 8143 |
| 2024-07-17 | 14.93 | $15.07 | 1830 |
| 2024-07-16 | 14.90 | $14.86 | 3132 |
| 2024-07-15 | 14.89 | $14.80 | 5100 |
| 2024-07-12 | 14.88 | $15.22 | 4100 |
| 2024-07-11 | 14.84 | $14.95 | 3600 |
| 2024-07-10 | 14.82 | $14.96 | 3700 |
| 2024-07-09 | 14.80 | $14.92 | 1600 |
| 2024-07-08 | 14.80 | $15.07 | 4835 |
| 2024-07-05 | 14.79 | $15.14 | 2206 |
| 2024-07-03 | 14.78 | $15.32 | 3000 |
| 2024-07-02 | 14.76 | $15.25 | 5700 |
| 2024-07-01 | 14.76 | $14.43 | 3917 |
| 2024-06-28 | 14.85 | $14.00 | 4909 |
| 2024-06-27 | 14.99 | $14.57 | 15500 |
| 2024-06-26 | 15.09 | $14.78 | 2200 |
| 2024-06-25 | 15.18 | $14.87 | 3100 |
| 2024-06-24 | 15.27 | $14.91 | 3815 |
| 2024-06-21 | 15.37 | $14.90 | 1701 |
| 2024-06-20 | 15.47 | $14.71 | 10308 |
| 2024-06-18 | 15.61 | $13.94 | 3828 |
| 2024-06-17 | 15.83 | $13.89 | 5217 |
| 2024-06-14 | 16.08 | $14.39 | 46300 |
| 2024-06-13 | 16.29 | $14.74 | 4131 |
| 2024-06-12 | 16.48 | $14.86 | 11646 |
| 2024-06-11 | 16.67 | $15.58 | 2511 |
| 2024-06-10 | 16.79 | $15.92 | 3137 |
| 2024-06-07 | 16.89 | $16.35 | 1700 |
| 2024-06-06 | 16.95 | $16.55 | 2216 |
| 2024-06-05 | 16.99 | $16.94 | 1400 |
| 2024-06-04 | 16.99 | $17.23 | 2700 |
| 2024-06-03 | 16.96 | $17.27 | 7100 |
| 2024-05-31 | 16.93 | $17.19 | 1513 |
| 2024-05-30 | 16.90 | $16.05 | 1000 |
| 2024-05-29 | 16.98 | $16.99 | 2441 |
| 2024-05-28 | 16.98 | $17.10 | 13000 |
| 2024-05-24 | 16.97 | $17.05 | 36448 |
| 2024-05-23 | 16.96 | $16.45 | 1222 |
| 2024-05-22 | 17.02 | $16.75 | 2100 |
| 2024-05-21 | 17.05 | $17.28 | 1700 |
| 2024-05-20 | 17.03 | $17.26 | 2400 |
| 2024-05-17 | 17.01 | $17.33 | 3821 |
| 2024-05-16 | 16.98 | $17.33 | 5700 |
| 2024-05-15 | 16.96 | $17.00 | 1000 |
| 2024-05-14 | 16.96 | $17.33 | 2830 |
| 2024-05-13 | 16.93 | $16.73 | 2612 |
| 2024-05-10 | 16.96 | $16.92 | 1633 |
| 2024-05-09 | 16.96 | $16.70 | 3014 |
| 2024-05-08 | 16.99 | $16.58 | 1604 |
| 2024-05-07 | 17.03 | $16.54 | 2300 |
| 2024-05-06 | 17.07 | $16.74 | 7100 |
| 2024-05-03 | 17.10 | $16.63 | 5842 |
| 2024-05-02 | 17.14 | $16.61 | 3100 |
| 2024-05-01 | 17.18 | $17.87 | 1400 |
| 2024-04-30 | 17.09 | $17.16 | 1439 |
| 2024-04-29 | 17.08 | $17.45 | 2106 |
| 2024-04-26 | 17.03 | $17.04 | 2700 |
| 2024-04-25 | 17.02 | $17.06 | 6519 |
| 2024-04-24 | 17.00 | $17.56 | 1804 |
| 2024-04-23 | 16.94 | $17.48 | 5234 |
| 2024-04-22 | 16.88 | $17.40 | 2900 |
| 2024-04-19 | 16.82 | $17.18 | 3200 |
| 2024-04-18 | 16.79 | $17.16 | 3200 |
| 2024-04-17 | 16.75 | $16.72 | 2300 |
| 2024-04-16 | 16.76 | $16.45 | 3339 |
| 2024-04-15 | 16.79 | $16.62 | 2300 |
| 2024-04-12 | 16.80 | $16.75 | 4433 |
| 2024-04-11 | 16.80 | $16.88 | 3700 |
| 2024-04-10 | 16.79 | $16.50 | 6029 |
| 2024-04-09 | 16.82 | $17.09 | 5306 |
| 2024-04-08 | 16.79 | $16.66 | 2512 |
| 2024-04-05 | 16.79 | $16.99 | 9207 |
| 2024-04-04 | 16.77 | $16.72 | 102700 |
| 2024-04-03 | 16.76 | $16.61 | 5326 |
| 2024-04-02 | 16.77 | $16.88 | 2617 |
| 2024-04-01 | 16.75 | $17.15 | 4117 |
| 2024-03-28 | 16.70 | $16.84 | 2147 |
| 2024-03-27 | 16.67 | $16.80 | 11624 |
| 2024-03-26 | 16.64 | $16.79 | 3200 |
| 2024-03-25 | 16.61 | $16.93 | 3000 |
| 2024-03-22 | 16.56 | $16.52 | 3318 |
| 2024-03-21 | 16.54 | $16.53 | 1600 |
| 2024-03-20 | 16.52 | $17.11 | 1739 |
| 2024-03-19 | 16.44 | $16.81 | 3800 |
| 2024-03-18 | 16.38 | $16.36 | 3200 |
| 2024-03-15 | 16.36 | $16.70 | 3422 |
| 2024-03-14 | 16.31 | $16.74 | 1845 |
| 2024-03-13 | 16.24 | $16.70 | 4441 |
| 2024-03-12 | 16.17 | $16.36 | 5741 |
| 2024-03-11 | 16.13 | $16.51 | 9300 |
| 2024-03-08 | 16.07 | $16.53 | 4208 |
| 2024-03-07 | 16.00 | $16.65 | 1800 |
| 2024-03-06 | 15.91 | $16.65 | 4623 |
| 2024-03-05 | 15.82 | $16.16 | 6210 |
| 2024-03-04 | 15.78 | $16.08 | 6600 |
| 2024-03-01 | 15.74 | $16.02 | 4803 |
| 2024-02-29 | 15.71 | $15.96 | 1309 |
| 2024-02-28 | 15.68 | $15.92 | 4041 |
| 2024-02-27 | 15.65 | $15.71 | 1418 |
| 2024-02-26 | 15.65 | $15.96 | 5328 |
| 2024-02-23 | 15.62 | $15.93 | 10400 |
| 2024-02-22 | 15.60 | $15.81 | 11400 |
| 2024-02-21 | 15.59 | $15.66 | 8600 |
| 2024-02-20 | 15.60 | $15.41 | 4800 |
| 2024-02-16 | 15.64 | $15.64 | 3700 |
| 2024-02-15 | 15.66 | $15.78 | 30200 |
| 2024-02-14 | 15.68 | $15.20 | 15400 |
| 2024-02-13 | 15.76 | $15.52 | 5847 |
| 2024-02-12 | 15.81 | $15.17 | 52800 |
| 2024-02-09 | 15.92 | $15.40 | 4439 |
| 2024-02-08 | 16.01 | $15.30 | 3419 |
| 2024-02-07 | 16.13 | $15.78 | 7200 |
| 2024-02-06 | 16.20 | $15.54 | 10700 |
| 2024-02-05 | 16.32 | $15.99 | 3300 |
| 2024-02-02 | 16.40 | $16.01 | 1100 |
| 2024-02-01 | 16.48 | $15.75 | 5200 |
| 2024-01-31 | 16.60 | $15.82 | 4700 |
| 2024-01-30 | 16.71 | $15.92 | 2200 |
| 2024-01-29 | 16.83 | $15.88 | 3500 |
| 2024-01-26 | 16.95 | $15.86 | 2400 |
| 2024-01-25 | 17.09 | $16.21 | 3100 |
| 2024-01-24 | 17.21 | $16.38 | 4510 |
| 2024-01-23 | 17.31 | $16.53 | 4500 |
| 2024-01-22 | 17.40 | $16.82 | 1900 |
| 2024-01-19 | 17.47 | $17.16 | 3007 |
| 2024-01-18 | 17.52 | $16.74 | 1300 |
| 2024-01-17 | 17.60 | $17.08 | 4500 |
| 2024-01-16 | 17.66 | $16.92 | 3444 |
| 2024-01-12 | 17.74 | $17.91 | 4800 |
| 2024-01-11 | 17.73 | $17.88 | 40300 |
| 2024-01-10 | 17.71 | $17.88 | 4100 |
| 2024-01-09 | 17.69 | $17.83 | 2421 |
| 2024-01-08 | 17.67 | $18.19 | 7800 |
| 2024-01-05 | 17.62 | $17.67 | 2616 |
| 2024-01-04 | 17.61 | $17.49 | 900 |
| 2024-01-03 | 17.62 | $17.27 | 11900 |
| 2024-01-02 | 17.65 | $17.24 | 1600 |
| 2023-12-29 | 17.68 | $17.33 | 900 |
| 2023-12-28 | 17.71 | $17.89 | 1700 |
| 2023-12-27 | 17.68 | $17.70 | 3443 |
| 2023-12-26 | 17.66 | $18.18 | 5700 |
| 2023-12-22 | 17.60 | $17.52 | 8711 |
| 2023-12-21 | 17.60 | $17.56 | 1315 |
| 2023-12-20 | 17.58 | $17.92 | 6301 |
| 2023-12-19 | 17.53 | $17.89 | 3100 |
| 2023-12-18 | 17.48 | $17.81 | 2200 |
| 2023-12-15 | 17.43 | $17.89 | 1628 |
| 2023-12-14 | 17.37 | $17.99 | 6000 |
| 2023-12-13 | 17.29 | $17.50 | 5600 |
| 2023-12-12 | 17.25 | $17.47 | 9300 |
| 2023-12-11 | 17.21 | $17.16 | 5002 |
| 2023-12-08 | 17.19 | $17.25 | 2500 |
| 2023-12-07 | 17.16 | $17.67 | 2128 |
| 2023-12-06 | 17.09 | $17.15 | 7900 |
| 2023-12-05 | 17.06 | $17.07 | 3800 |
| 2023-12-04 | 17.03 | $17.59 | 2923 |
| 2023-12-01 | 16.95 | $17.20 | 4500 |
| 2023-11-30 | 16.89 | $17.60 | 3200 |
| 2023-11-29 | 16.79 | $17.23 | 2430 |
| 2023-11-28 | 16.73 | $17.22 | 1741 |
| 2023-11-27 | 16.65 | $17.60 | 3800 |
| 2023-11-24 | 16.53 | $16.97 | 1100 |
| 2023-11-22 | 16.46 | $16.69 | 1111 |
| 2023-11-21 | 16.42 | $16.71 | 1345 |
| 2023-11-20 | 16.36 | $17.29 | 6105 |
| 2023-11-17 | 16.25 | $16.76 | 15300 |
| 2023-11-16 | 16.17 | $16.59 | 5419 |
| 2023-11-15 | 16.11 | $16.37 | 10400 |
| 2023-11-14 | 16.07 | $16.44 | 5400 |
| 2023-11-13 | 16.02 | $16.09 | 3000 |
| 2023-11-10 | 16.00 | $16.10 | 5600 |
| 2023-11-09 | 15.97 | $16.20 | 8347 |
| 2023-11-08 | 15.93 | $16.43 | 2526 |
| 2023-11-07 | 15.87 | $16.34 | 6400 |
| 2023-11-06 | 15.81 | $16.46 | 9800 |
| 2023-11-03 | 15.72 | $15.93 | 2821 |
| 2023-11-02 | 15.69 | $15.87 | 5600 |
| 2023-11-01 | 15.66 | $15.98 | 2647 |
| 2023-10-31 | 15.61 | $15.98 | 2100 |
| 2023-10-30 | 15.55 | $16.18 | 4700 |
| 2023-10-27 | 15.47 | $15.43 | 1100 |
| 2023-10-26 | 15.45 | $15.36 | 11126 |
| 2023-10-25 | 15.45 | $15.38 | 3900 |
| 2023-10-24 | 15.44 | $15.84 | 106600 |
| 2023-10-23 | 15.39 | $15.26 | 2917 |
| 2023-10-20 | 15.40 | $15.72 | 6200 |
| 2023-10-19 | 15.36 | $15.96 | 4200 |
| 2023-10-18 | 15.30 | $15.75 | 4046 |
| 2023-10-17 | 15.27 | $15.54 | 2900 |
| 2023-10-16 | 15.26 | $15.47 | 10515 |
| 2023-10-13 | 15.26 | $15.30 | 1522 |
| 2023-10-12 | 15.28 | $15.70 | 6312 |
| 2023-10-11 | 15.27 | $15.45 | 2946 |
| 2023-10-10 | 15.28 | $15.24 | 2600 |
| 2023-10-09 | 15.33 | $14.91 | 4815 |
| 2023-10-06 | 15.41 | $15.17 | 6327 |
| 2023-10-05 | 15.46 | $14.73 | 7413 |
| 2023-10-04 | 15.57 | $14.61 | 3524 |
| 2023-10-03 | 15.69 | $14.47 | 5204 |
| 2023-10-02 | 15.83 | $14.78 | 4947 |
| 2023-09-29 | 15.95 | $15.57 | 2429 |
| 2023-09-28 | 16.00 | $15.35 | 8003 |
| 2023-09-27 | 16.07 | $15.04 | 5332 |
| 2023-09-26 | 16.18 | $15.79 | 3100 |
| 2023-09-25 | 16.22 | $16.03 | 2300 |
| 2023-09-22 | 16.24 | $16.20 | 5306 |
| 2023-09-21 | 16.23 | $15.69 | 5400 |
| 2023-09-20 | 16.28 | $16.56 | 2000 |
| 2023-09-19 | 16.25 | $16.62 | 11800 |
| 2023-09-18 | 16.20 | $16.43 | 11300 |
| 2023-09-15 | 16.17 | $16.50 | 17137 |
| 2023-09-14 | 16.13 | $16.46 | 2000 |
| 2023-09-13 | 16.10 | $16.27 | 3814 |
| 2023-09-12 | 16.07 | $16.29 | 700 |
| 2023-09-11 | 16.05 | $16.33 | 3229 |
| 2023-09-08 | 16.02 | $16.07 | 8900 |
| 2023-09-07 | 16.01 | $15.93 | 17100 |
| 2023-09-06 | 16.02 | $15.52 | 1847 |
| 2023-09-05 | 16.07 | $15.57 | 1600 |
| 2023-09-01 | 16.12 | $16.25 | 2300 |
| 2023-08-31 | 16.10 | $15.91 | 2629 |
| 2023-08-30 | 16.11 | $16.53 | 2702 |
| 2023-08-29 | 16.07 | $16.64 | 2714 |
| 2023-08-28 | 16.01 | $16.35 | 2700 |
| 2023-08-25 | 15.98 | $16.30 | 4110 |
| 2023-08-24 | 15.96 | $15.50 | 12000 |
| 2023-08-23 | 16.03 | $16.21 | 10232 |
| 2023-08-22 | 16.03 | $15.71 | 2727 |
| 2023-08-21 | 16.08 | $16.17 | 2508 |
| 2023-08-18 | 16.09 | $15.82 | 1200 |
| 2023-08-17 | 16.15 | $16.01 | 3100 |
| 2023-08-16 | 16.19 | $16.04 | 1307 |
| 2023-08-15 | 16.23 | $15.45 | 1701 |
| 2023-08-14 | 16.34 | $16.19 | 2345 |
| 2023-08-11 | 16.38 | $16.17 | 10500 |
| 2023-08-10 | 16.42 | $15.80 | 2610 |
| 2023-08-09 | 16.50 | $16.30 | 2800 |
| 2023-08-08 | 16.54 | $15.64 | 845 |
| 2023-08-07 | 16.64 | $16.18 | 1300 |
| 2023-08-04 | 16.69 | $16.11 | 5223 |
| 2023-08-03 | 16.76 | $16.09 | 4044 |
| 2023-08-02 | 16.82 | $16.33 | 800 |
| 2023-08-01 | 16.87 | $16.64 | 2501 |
| 2023-07-31 | 16.88 | $16.71 | 2200 |
| 2023-07-28 | 16.89 | $16.86 | 2321 |
| 2023-07-27 | 16.88 | $17.06 | 4800 |
| 2023-07-26 | 16.85 | $16.81 | 4300 |
| 2023-07-25 | 16.84 | $16.75 | 3435 |
| 2023-07-24 | 16.83 | $17.35 | 2646 |
| 2023-07-21 | 16.76 | $16.99 | 3400 |
| 2023-07-20 | 16.71 | $17.51 | 3400 |
| 2023-07-19 | 16.60 | $17.17 | 2700 |
| 2023-07-18 | 16.52 | $16.83 | 3727 |
| 2023-07-17 | 16.47 | $16.61 | 5238 |
| 2023-07-14 | 16.43 | $16.62 | 2200 |
| 2023-07-13 | 16.39 | $16.78 | 10300 |
| 2023-07-12 | 16.32 | $16.40 | 1700 |
| 2023-07-11 | 16.29 | $16.55 | 702 |
| 2023-07-10 | 16.24 | $16.63 | 17400 |
| 2023-07-07 | 16.17 | $16.70 | 1514 |
| 2023-07-06 | 16.09 | $16.21 | 7900 |
| 2023-07-05 | 16.05 | $16.74 | 2427 |
| 2023-07-03 | 15.95 | $17.05 | 4400 |
| 2023-06-30 | 15.82 | $16.39 | 2023 |
| 2023-06-29 | 15.74 | $16.55 | 7547 |
| 2023-06-28 | 15.64 | $15.95 | 1800 |
| 2023-06-27 | 15.59 | $16.00 | 55230 |
| 2023-06-26 | 15.53 | $16.00 | 88000 |
| 2023-06-23 | 15.47 | $15.16 | 4921 |
| 2023-06-22 | 15.49 | $15.65 | 772131 |
| 2023-06-21 | 15.46 | $15.80 | 2046 |
| 2023-06-20 | 15.42 | $15.83 | 2729 |
| 2023-06-16 | 15.37 | $15.83 | 5831 |
| 2023-06-15 | 15.33 | $15.69 | 4200 |
| 2023-06-14 | 15.30 | $15.75 | 49600 |
| 2023-06-13 | 15.27 | $15.42 | 2501 |
| 2023-06-12 | 15.27 | $15.30 | 3438 |
| 2023-06-09 | 15.28 | $15.52 | 22527 |
| 2023-06-08 | 15.29 | $15.13 | 900 |
| 2023-06-07 | 15.33 | $14.93 | 2600 |
| 2023-06-06 | 15.39 | $15.30 | 9834 |
| 2023-06-05 | 15.43 | $14.88 | 3200 |
| 2023-06-02 | 15.51 | $15.31 | 3800 |
| 2023-06-01 | 15.55 | $15.37 | 2400 |
| 2023-05-31 | 15.60 | $14.79 | 2043 |
| 2023-05-30 | 15.70 | $15.28 | 2339 |
| 2023-05-26 | 15.76 | $14.77 | 2131 |
| 2023-05-25 | 15.87 | $15.08 | 1523 |
| 2023-05-24 | 15.97 | $15.53 | 5805 |
| 2023-05-23 | 16.02 | $15.69 | 3405 |
| 2023-05-22 | 16.07 | $15.81 | 901 |
| 2023-05-19 | 16.12 | $15.88 | 3237 |
| 2023-05-18 | 16.16 | $15.85 | 2800 |
| 2023-05-17 | 16.21 | $15.75 | 1439 |
| 2023-05-16 | 16.27 | $16.27 | 2000 |
| 2023-05-15 | 16.29 | $16.30 | 11736 |
| 2023-05-12 | 16.30 | $16.33 | 1800 |
| 2023-05-11 | 16.31 | $16.34 | 1400 |
| 2023-05-10 | 16.33 | $16.13 | 2500 |
| 2023-05-09 | 16.36 | $15.89 | 2432 |
| 2023-05-08 | 16.43 | $15.93 | 2804 |
| 2023-05-05 | 16.49 | $16.25 | 2700 |
| 2023-05-04 | 16.52 | $16.31 | 3700 |
| 2023-05-03 | 16.55 | $16.19 | 15630 |
| 2023-05-02 | 16.58 | $15.53 | 3402 |
| 2023-05-01 | 16.69 | $16.18 | 2000 |
| 2023-04-28 | 16.73 | $16.22 | 3340 |
| 2023-04-27 | 16.76 | $17.09 | 16610 |
| 2023-04-26 | 16.70 | $16.87 | 3200 |
| 2023-04-25 | 16.66 | $16.77 | 3543 |
| 2023-04-24 | 16.61 | $17.08 | 4936 |
| 2023-04-21 | 16.53 | $17.21 | 6426 |
| 2023-04-20 | 16.42 | $16.58 | 2516 |
| 2023-04-19 | 16.36 | $16.98 | 1133 |
| 2023-04-18 | 16.26 | $16.57 | 1000 |
| 2023-04-17 | 16.19 | $16.33 | 2200 |
| 2023-04-14 | 16.13 | $16.81 | 3823 |
| 2023-04-13 | 16.01 | $16.96 | 2404 |
| 2023-04-12 | 15.87 | $16.61 | 13500 |
| 2023-04-11 | 15.76 | $16.40 | 11600 |
| 2023-04-10 | 15.66 | $16.60 | 1900 |
| 2023-04-06 | 15.52 | $16.60 | 900 |
| 2023-04-05 | 15.38 | $16.14 | 2300 |
| 2023-04-04 | 15.28 | $16.15 | 10549 |
| 2023-04-03 | 15.17 | $16.12 | 3246 |
| 2023-03-31 | 15.06 | $15.68 | 4301 |
| 2023-03-30 | 14.99 | $16.09 | 1500 |
| 2023-03-29 | 14.87 | $15.26 | 1000 |
| 2023-03-28 | 14.82 | $14.74 | 2400 |
| 2023-03-27 | 14.82 | $14.76 | 2342 |
| 2023-03-24 | 14.83 | $14.95 | 12200 |
| 2023-03-23 | 14.81 | $15.17 | 10700 |
| 2023-03-22 | 14.78 | $15.37 | 1602 |
| 2023-03-21 | 14.72 | $14.74 | 2200 |
| 2023-03-20 | 14.73 | $14.60 | 5435 |
| 2023-03-17 | 14.75 | $14.49 | 1200 |
| 2023-03-16 | 14.78 | $14.83 | 1700 |
| 2023-03-15 | 14.77 | $14.34 | 2247 |
| 2023-03-14 | 14.81 | $14.92 | 4900 |
| 2023-03-13 | 14.79 | $14.71 | 2500 |
| 2023-03-10 | 14.79 | $14.74 | 1100 |
| 2023-03-09 | 14.78 | $14.72 | 2300 |
| 2023-03-08 | 14.78 | $14.61 | 2700 |
| 2023-03-07 | 14.77 | $15.21 | 2949 |
| 2023-03-06 | 14.71 | $15.16 | 2216 |
| 2023-03-03 | 14.65 | $14.67 | 10203 |
| 2023-03-02 | 14.63 | $14.61 | 15500 |
| 2023-03-01 | 14.61 | $14.40 | 5200 |
| 2023-02-28 | 14.62 | $14.58 | 40648 |
| 2023-02-27 | 14.60 | $14.98 | 125120 |
| 2023-02-24 | 14.55 | $14.93 | 3500 |
| 2023-02-23 | 14.49 | $15.29 | 4300 |
| 2023-02-22 | 14.39 | $15.17 | 10600 |
| 2023-02-21 | 14.30 | $15.36 | 3724 |
| 2023-02-17 | 14.19 | $14.23 | 9600 |
| 2023-02-16 | 14.18 | $14.51 | 4700 |
| 2023-02-15 | 14.13 | $14.04 | 14301 |
| 2023-02-14 | 14.13 | $14.44 | 5900 |
| 2023-02-13 | 14.08 | $14.30 | 10400 |
| 2023-02-10 | 14.05 | $14.26 | 6535 |
| 2023-02-09 | 14.03 | $13.83 | 5100 |
| 2023-02-08 | 14.05 | $14.23 | 1148 |
| 2023-02-07 | 14.03 | $13.56 | 1506 |
| 2023-02-06 | 14.07 | $14.21 | 3647 |
| 2023-02-03 | 14.06 | $14.33 | 3725 |
| 2023-02-02 | 14.03 | $13.95 | 6435 |
| 2023-02-01 | 14.04 | $14.56 | 5100 |
| 2023-01-31 | 14.00 | $13.97 | 900 |
| 2023-01-30 | 14.01 | $14.29 | 3500 |
| 2023-01-27 | 13.99 | $14.30 | 2100 |
| 2023-01-26 | 13.96 | $14.09 | 3032 |
| 2023-01-25 | 13.96 | $14.10 | 4148 |
| 2023-01-24 | 13.96 | $14.09 | 3700 |
| 2023-01-23 | 13.96 | $13.50 | 85027 |
| 2023-01-20 | 14.03 | $13.38 | 4801 |
| 2023-01-19 | 14.10 | $13.33 | 3900 |
| 2023-01-18 | 14.19 | $13.72 | 3300 |
| 2023-01-17 | 14.24 | $13.33 | 18300 |
| 2023-01-13 | 14.34 | $14.65 | 2000 |
| 2023-01-12 | 14.31 | $14.39 | 1300 |
| 2023-01-11 | 14.31 | $14.34 | 28246 |
| 2023-01-10 | 14.32 | $14.29 | 800 |
| 2023-01-09 | 14.34 | $14.41 | 5920 |
| 2023-01-06 | 14.35 | $14.06 | 1436 |
| 2023-01-05 | 14.40 | $14.26 | 4700 |
| 2023-01-04 | 14.44 | $14.28 | 4200 |
| 2023-01-03 | 14.47 | $14.49 | 2316 |
| 2022-12-30 | 14.49 | $14.27 | 2000 |
| 2022-12-29 | 14.54 | $14.18 | 2014 |
| 2022-12-28 | 14.59 | $14.41 | 21022 |
| 2022-12-27 | 14.63 | $14.23 | 2447 |
| 2022-12-23 | 14.68 | $14.38 | 4900 |
| 2022-12-22 | 14.73 | $14.10 | 21221 |
| 2022-12-21 | 14.80 | $14.24 | 27800 |
| 2022-12-20 | 14.87 | $14.07 | 2104 |
| 2022-12-19 | 14.95 | $14.56 | 5832 |
| 2022-12-16 | 14.99 | $14.57 | 30724 |
| 2022-12-15 | 15.02 | $14.67 | 3220 |
| 2022-12-14 | 15.05 | $15.04 | 3745 |
| 2022-12-13 | 15.04 | $15.51 | 1500 |
| 2022-12-12 | 14.98 | $15.02 | 4400 |
| 2022-12-09 | 14.96 | $15.16 | 3227 |
| 2022-12-08 | 14.92 | $15.00 | 1433 |
| 2022-12-07 | 14.89 | $14.97 | 4700 |
| 2022-12-06 | 14.85 | $15.45 | 1200 |
| 2022-12-05 | 14.76 | $14.97 | 12502 |
| 2022-12-02 | 14.71 | $15.04 | 3200 |
| 2022-12-01 | 14.64 | $15.00 | 1900 |
| 2022-11-30 | 14.57 | $15.00 | 8023 |
| 2022-11-29 | 14.48 | $14.64 | 1700 |
| 2022-11-28 | 14.42 | $15.09 | 6516 |
| 2022-11-25 | 14.31 | $14.99 | 4900 |
| 2022-11-23 | 14.20 | $14.76 | 7800 |
| 2022-11-22 | 14.09 | $14.74 | 1432 |
| 2022-11-21 | 13.99 | $14.66 | 9300 |
| 2022-11-18 | 13.88 | $14.55 | 4914 |
| 2022-11-17 | 13.76 | $14.55 | 3801 |
| 2022-11-16 | 13.64 | $14.53 | 4500 |
| 2022-11-15 | 13.50 | $14.51 | 1800 |
| 2022-11-14 | 13.36 | $14.96 | 17000 |
| 2022-11-11 | 13.16 | $14.23 | 11800 |
| 2022-11-10 | 13.01 | $13.78 | 2500 |
| 2022-11-09 | 12.90 | $13.11 | 5600 |
| 2022-11-08 | 12.84 | $13.30 | 1223 |
| 2022-11-07 | 12.75 | $13.69 | 22403 |
| 2022-11-04 | 12.62 | $13.31 | 3200 |
| 2022-11-03 | 12.51 | $12.78 | 8200 |
| 2022-11-02 | 12.45 | $12.86 | 18216 |
| 2022-11-01 | 12.38 | $12.96 | 1533 |
| 2022-10-31 | 12.29 | $12.71 | 18400 |
| 2022-10-28 | 12.22 | $13.34 | 18700 |
| 2022-10-27 | 12.09 | $12.66 | 11500 |
| 2022-10-26 | 12.01 | $12.75 | 5700 |
| 2022-10-25 | 11.92 | $12.96 | 4644 |
| 2022-10-24 | 11.80 | $12.25 | 17300 |
| 2022-10-21 | 11.75 | $11.70 | 11100 |
| 2022-10-20 | 11.74 | $12.34 | 12638 |
| 2022-10-19 | 11.68 | $12.24 | 11333 |
| 2022-10-18 | 11.63 | $11.88 | 10831 |
| 2022-10-17 | 11.61 | $12.19 | 100703 |
| 2022-10-14 | 11.56 | $11.69 | 8310 |
| 2022-10-13 | 11.57 | $11.11 | 10410 |
| 2022-10-12 | 11.64 | $11.11 | 30401 |
| 2022-10-11 | 11.72 | $10.96 | 8416 |
| 2022-10-10 | 11.82 | $11.79 | 9000 |
| 2022-10-07 | 11.85 | $11.35 | 12344 |
| 2022-10-06 | 11.93 | $12.19 | 30700 |
| 2022-10-05 | 11.94 | $11.86 | 26600 |
| 2022-10-04 | 11.97 | $11.89 | 12000 |
| 2022-10-03 | 12.01 | $11.90 | 14104 |
| 2022-09-30 | 12.05 | $11.21 | 9000 |
| 2022-09-29 | 12.15 | $11.84 | 8900 |
| 2022-09-28 | 12.20 | $11.26 | 8500 |
| 2022-09-27 | 12.30 | $11.36 | 7900 |
| 2022-09-26 | 12.40 | $11.56 | 11929 |
| 2022-09-23 | 12.49 | $11.81 | 7300 |
| 2022-09-22 | 12.55 | $12.28 | 15000 |
| 2022-09-21 | 12.58 | $12.26 | 20207 |
| 2022-09-20 | 12.61 | $12.31 | 3900 |
| 2022-09-19 | 12.63 | $12.75 | 4800 |
| 2022-09-16 | 12.62 | $12.61 | 15306 |
| 2022-09-15 | 12.62 | $12.51 | 26000 |
| 2022-09-14 | 12.63 | $13.01 | 1527 |
| 2022-09-13 | 12.60 | $13.03 | 1315 |
| 2022-09-12 | 12.57 | $12.95 | 1808 |
| 2022-09-09 | 12.54 | $13.24 | 7000 |
| 2022-09-08 | 12.48 | $12.96 | 47500 |
| 2022-09-07 | 12.46 | $12.64 | 1800 |
| 2022-09-06 | 12.46 | $11.71 | 25003 |
| 2022-09-02 | 12.56 | $12.49 | 5000 |
| 2022-09-01 | 12.58 | $11.59 | 9341 |
| 2022-08-31 | 12.70 | $11.91 | 3800 |
| 2022-08-30 | 12.79 | $11.90 | 6500 |
| 2022-08-29 | 12.88 | $12.62 | 14300 |
| 2022-08-26 | 12.90 | $12.61 | 5900 |
| 2022-08-25 | 12.92 | $12.77 | 2000 |
| 2022-08-24 | 12.93 | $12.84 | 10400 |
| 2022-08-23 | 12.92 | $12.85 | 1700 |
| 2022-08-22 | 12.91 | $12.81 | 14510 |
| 2022-08-19 | 12.90 | $13.01 | 11635 |
| 2022-08-18 | 12.85 | $13.08 | 8242 |
| 2022-08-17 | 12.80 | $12.96 | 1245 |
| 2022-08-16 | 12.75 | $13.31 | 2820 |
| 2022-08-15 | 12.66 | $13.12 | 21029 |
| 2022-08-12 | 12.57 | $13.16 | 8519 |
| 2022-08-11 | 12.48 | $12.98 | 9000 |
| 2022-08-10 | 12.39 | $13.23 | 1144 |
| 2022-08-09 | 12.26 | $12.74 | 2500 |
| 2022-08-08 | 12.18 | $12.64 | 16129 |
| 2022-08-05 | 12.09 | $12.59 | 26800 |
| 2022-08-04 | 12.01 | $12.79 | 6221 |
| 2022-08-03 | 11.89 | $12.55 | 23800 |
| 2022-08-02 | 11.79 | $12.60 | 109900 |
| 2022-08-01 | 11.68 | $12.89 | 20100 |
| 2022-07-29 | 11.53 | $12.22 | 13703 |
| 2022-07-28 | 11.44 | $12.29 | 11400 |
| 2022-07-27 | 11.35 | $11.73 | 5900 |
| 2022-07-26 | 11.31 | $11.49 | 27000 |
| 2022-07-25 | 11.30 | $11.53 | 11400 |
| 2022-07-22 | 11.29 | $11.51 | 25400 |
| 2022-07-21 | 11.28 | $11.55 | 4402 |
| 2022-07-20 | 11.26 | $11.63 | 7606 |
| 2022-07-19 | 11.25 | $11.62 | 11400 |
| 2022-07-18 | 11.23 | $11.25 | 25100 |
| 2022-07-15 | 11.25 | $11.13 | 71800 |
| 2022-07-14 | 11.29 | $10.88 | 3038 |
| 2022-07-13 | 11.36 | $10.94 | 3908 |
| 2022-07-12 | 11.43 | $11.09 | 12800 |
| 2022-07-11 | 11.49 | $10.84 | 8200 |
| 2022-07-08 | 11.59 | $11.09 | 9448 |
| 2022-07-07 | 11.68 | $10.78 | 4300 |
| 2022-07-06 | 11.81 | $10.74 | 7231 |
| 2022-07-05 | 11.95 | $10.90 | 59625 |
| 2022-07-01 | 12.09 | $11.72 | 14730 |
| 2022-06-30 | 12.15 | $11.64 | 9400 |
| 2022-06-29 | 12.24 | $11.66 | 44400 |
| 2022-06-28 | 12.33 | $12.47 | 13323 |
| 2022-06-27 | 12.35 | $12.55 | 69800 |
| 2022-06-24 | 12.37 | $11.83 | 5100 |
| 2022-06-23 | 12.47 | $11.89 | 6000 |
| 2022-06-22 | 12.56 | $11.98 | 5337 |
| 2022-06-21 | 12.66 | $11.89 | 13900 |
| 2022-06-17 | 12.77 | $11.66 | 11700 |
| 2022-06-16 | 12.92 | $11.76 | 28334 |
| 2022-06-15 | 13.05 | $12.41 | 13716 |
| 2022-06-14 | 13.13 | $12.42 | 33627 |
| 2022-06-13 | 13.20 | $12.25 | 18600 |
| 2022-06-10 | 13.29 | $12.61 | 10500 |
| 2022-06-09 | 13.34 | $13.60 | 6600 |
| 2022-06-08 | 13.28 | $12.98 | 12500 |
| 2022-06-07 | 13.28 | $13.27 | 73200 |
| 2022-06-06 | 13.23 | $13.09 | 21700 |
| 2022-06-03 | 13.20 | $13.26 | 8300 |
| 2022-06-02 | 13.15 | $13.49 | 15200 |
| 2022-06-01 | 13.06 | $13.59 | 3037 |
| 2022-05-31 | 12.96 | $13.55 | 9800 |
| 2022-05-27 | 12.85 | $13.74 | 8711 |
| 2022-05-26 | 12.72 | $13.60 | 8800 |
| 2022-05-25 | 12.59 | $13.54 | 3817 |
| 2022-05-24 | 12.46 | $13.58 | 8500 |
| 2022-05-23 | 12.31 | $13.75 | 6338 |
| 2022-05-20 | 12.15 | $13.21 | 7100 |
| 2022-05-19 | 12.03 | $13.57 | 5800 |
| 2022-05-18 | 11.88 | $12.68 | 1.5M |
| 2022-05-17 | 11.82 | $12.55 | 14800 |
| 2022-05-16 | 11.77 | $11.84 | 62600 |
| 2022-05-13 | 11.79 | $11.71 | 15306 |
| 2022-05-12 | 11.83 | $11.31 | 24306 |
| 2022-05-11 | 11.91 | $11.72 | 11700 |
| 2022-05-10 | 11.95 | $11.54 | 34503 |
| 2022-05-09 | 12.02 | $11.45 | 29034 |
| 2022-05-06 | 12.10 | $11.65 | 17600 |
| 2022-05-05 | 12.16 | $11.59 | 124200 |
| 2022-05-04 | 12.24 | $11.84 | 12900 |
| 2022-05-03 | 12.29 | $11.79 | 18008 |
| 2022-05-02 | 12.36 | $11.60 | 36106 |
| 2022-04-29 | 12.45 | $12.06 | 9200 |
| 2022-04-28 | 12.51 | $11.94 | 9722 |
| 2022-04-27 | 12.58 | $11.69 | 63605 |
| 2022-04-26 | 12.68 | $12.09 | 9800 |
| 2022-04-25 | 12.75 | $12.48 | 24300 |
| 2022-04-22 | 12.78 | $12.99 | 9043 |
| 2022-04-21 | 12.77 | $13.16 | 4126 |
| 2022-04-20 | 12.74 | $13.13 | 266200 |
| 2022-04-19 | 12.71 | $12.71 | 8836 |
| 2022-04-18 | 12.73 | $13.02 | 19300 |
| 2022-04-14 | 12.72 | $12.42 | 13800 |
| 2022-04-13 | 12.77 | $12.32 | 16445 |
| 2022-04-12 | 12.83 | $12.17 | 11000 |
| 2022-04-11 | 12.90 | $12.50 | 49100 |
| 2022-04-08 | 12.95 | $12.62 | 7505 |
| 2022-04-07 | 12.98 | $12.43 | 5900 |
| 2022-04-06 | 13.04 | $12.50 | 9304 |
| 2022-04-05 | 13.08 | $12.80 | 6744 |
| 2022-04-04 | 13.09 | $13.41 | 4340 |
| 2022-04-01 | 13.02 | $13.00 | 5700 |
| 2022-03-31 | 12.99 | $12.96 | 5022 |
| 2022-03-30 | 12.96 | $13.25 | 10500 |
| 2022-03-29 | 12.91 | $13.80 | 3231 |
| 2022-03-28 | 12.81 | $12.76 | 5209 |
| 2022-03-25 | 12.81 | $12.66 | 5839 |
| 2022-03-24 | 12.85 | $12.74 | 7203 |
| 2022-03-23 | 12.89 | $13.69 | 7200 |
| 2022-03-22 | 12.85 | $13.40 | 6300 |
| 2022-03-21 | 12.85 | $13.03 | 4500 |
| 2022-03-18 | 12.91 | $13.52 | 9200 |
| 2022-03-17 | 12.93 | $13.08 | 14600 |
| 2022-03-16 | 13.00 | $12.64 | 3826 |
| 2022-03-15 | 13.14 | $12.95 | 7200 |
| 2022-03-14 | 13.26 | $12.91 | 3100 |
| 2022-03-11 | 13.40 | $11.77 | 16400 |
| 2022-03-10 | 13.68 | $12.40 | 11000 |
| 2022-03-09 | 13.92 | $12.10 | 16500 |
| 2022-03-08 | 14.20 | $11.73 | 34000 |
| 2022-03-07 | 14.54 | $10.70 | 17038 |
| 2022-03-04 | 15.01 | $11.34 | 11223 |
| 2022-03-03 | 15.44 | $12.87 | 4037 |
| 2022-03-02 | 15.73 | $13.57 | 3700 |
| 2022-03-01 | 15.97 | $14.03 | 4511 |
| 2022-02-28 | 16.17 | $15.58 | 10100 |
| 2022-02-25 | 16.22 | $16.22 | 22200 |
| 2022-02-24 | 16.20 | $15.55 | 13300 |
| 2022-02-23 | 16.25 | $16.63 | 3719 |
| 2022-02-22 | 16.19 | $16.11 | 4900 |
| 2022-02-18 | 16.17 | $16.12 | 3900 |
| 2022-02-17 | 16.14 | $16.69 | 14819 |
| 2022-02-16 | 16.06 | $15.94 | 14000 |
| 2022-02-15 | 16.05 | $15.85 | 7300 |
| 2022-02-14 | 16.04 | $16.55 | 21000 |
| 2022-02-11 | 15.96 | $16.63 | 4400 |
| 2022-02-10 | 15.87 | $16.85 | 5330 |
| 2022-02-09 | 15.76 | $16.50 | 5200 |
| 2022-02-08 | 15.67 | $16.32 | 9300 |
| 2022-02-07 | 15.59 | $16.27 | 5100 |
| 2022-02-04 | 15.51 | $16.10 | 8213 |
| 2022-02-03 | 15.45 | $16.01 | 14919 |
| 2022-02-02 | 15.39 | $15.87 | 15008 |
| 2022-02-01 | 15.34 | $15.39 | 7218 |
| 2022-01-31 | 15.33 | $15.50 | 6919 |
| 2022-01-28 | 15.31 | $15.18 | 11011 |
| 2022-01-27 | 15.32 | $15.13 | 12600 |
| 2022-01-26 | 15.33 | $15.27 | 13900 |
| 2022-01-25 | 15.33 | $14.86 | 10700 |
| 2022-01-24 | 15.36 | $15.01 | 15505 |
| 2022-01-21 | 15.38 | $15.47 | 3634 |
| 2022-01-20 | 15.35 | $15.59 | 8600 |
| 2022-01-19 | 15.31 | $15.43 | 4625 |
| 2022-01-18 | 15.27 | $15.64 | 47741 |
| 2022-01-14 | 15.22 | $15.69 | 6228 |
| 2022-01-13 | 15.15 | $15.77 | 5600 |
| 2022-01-12 | 15.07 | $15.63 | 2637 |
| 2022-01-11 | 14.99 | $15.51 | 4616 |
| 2022-01-10 | 14.93 | $15.03 | 2800 |
| 2022-01-07 | 14.90 | $15.11 | 9100 |
| 2022-01-06 | 14.87 | $15.11 | 6614 |
| 2022-01-05 | 14.84 | $15.24 | 3900 |
| 2022-01-04 | 14.80 | $15.22 | 4100 |
| 2022-01-03 | 14.75 | $15.05 | 3520 |
| 2021-12-31 | 14.72 | $14.42 | 2049 |
| 2021-12-30 | 14.75 | $15.07 | 6238 |
| 2021-12-29 | 14.71 | $15.18 | 4623 |
| 2021-12-28 | 14.67 | $15.09 | 3126 |
| 2021-12-27 | 14.62 | $14.43 | 12500 |
| 2021-12-23 | 14.65 | $14.29 | 8500 |
| 2021-12-22 | 14.68 | $14.63 | 1.1M |
| 2021-12-21 | 14.69 | $14.96 | 11204 |
| 2021-12-20 | 14.66 | $14.59 | 8121 |
| 2021-12-17 | 14.67 | $14.45 | 7014 |
| 2021-12-16 | 14.70 | $14.61 | 6400 |
| 2021-12-15 | 14.71 | $14.98 | 8718 |
| 2021-12-14 | 14.69 | $14.26 | 7900 |
| 2021-12-13 | 14.74 | $14.42 | 4900 |
| 2021-12-10 | 14.78 | $14.69 | 5200 |
| 2021-12-09 | 14.79 | $14.80 | 6700 |
| 2021-12-08 | 14.80 | $15.24 | 5204 |
| 2021-12-07 | 14.76 | $14.95 | 4200 |
| 2021-12-06 | 14.75 | $14.50 | 9730 |
| 2021-12-03 | 14.78 | $14.92 | 14300 |
| 2021-12-02 | 14.77 | $14.55 | 8631 |
| 2021-12-01 | 14.80 | $14.57 | 8211 |
| 2021-11-30 | 14.82 | $14.70 | 6500 |
| 2021-11-29 | 14.83 | $14.63 | 2817 |
| 2021-11-26 | 14.85 | $14.55 | 4600 |
| 2021-11-24 | 14.87 | $14.66 | 3700 |
| 2021-11-23 | 14.88 | $14.73 | 15800 |
| 2021-11-22 | 14.88 | $14.74 | 9900 |
| 2021-11-19 | 14.87 | $14.71 | 13606 |
| 2021-11-18 | 14.87 | $15.03 | 5500 |
| 2021-11-17 | 14.83 | $15.13 | 5038 |
| 2021-11-16 | 14.78 | $15.31 | 7000 |
| 2021-11-15 | 14.70 | $15.13 | 4031 |
| 2021-11-12 | 14.63 | $15.01 | 4235 |
| 2021-11-11 | 14.57 | $15.09 | 13600 |
| 2021-11-10 | 14.49 | $15.11 | 6649 |
| 2021-11-09 | 14.40 | $14.81 | 4040 |
| 2021-11-08 | 14.33 | $14.75 | 4003 |
| 2021-11-05 | 14.26 | $14.78 | 3700 |
| 2021-11-04 | 14.18 | $14.55 | 5500 |
| 2021-11-03 | 14.13 | $14.23 | 10519 |
| 2021-11-02 | 14.09 | $14.56 | 6941 |
| 2021-11-01 | 14.03 | $14.45 | 12400 |
| 2021-10-29 | 13.97 | $14.32 | 15200 |
| 2021-10-28 | 13.92 | $14.46 | 11920 |
| 2021-10-27 | 13.86 | $14.34 | 2600 |
| 2021-10-26 | 13.80 | $14.20 | 5400 |
| 2021-10-25 | 13.75 | $14.03 | 6836 |
| 2021-10-22 | 13.72 | $14.19 | 14000 |
| 2021-10-21 | 13.67 | $14.15 | 4509 |
| 2021-10-20 | 13.62 | $14.07 | 10132 |
| 2021-10-19 | 13.58 | $13.69 | 9419 |
| 2021-10-18 | 13.58 | $13.41 | 5408 |
| 2021-10-15 | 13.60 | $13.53 | 9840 |
| 2021-10-14 | 13.62 | $13.42 | 14626 |
| 2021-10-13 | 13.65 | $13.50 | 6112 |
| 2021-10-12 | 13.67 | $13.27 | 5700 |
| 2021-10-11 | 13.72 | $13.24 | 8000 |
| 2021-10-08 | 13.78 | $13.65 | 8400 |
| 2021-10-07 | 13.80 | $13.87 | 7600 |
| 2021-10-06 | 13.80 | $13.82 | 8317 |
| 2021-10-05 | 13.81 | $14.12 | 6600 |
| 2021-10-04 | 13.79 | $13.58 | 22000 |
| 2021-10-01 | 13.82 | $13.72 | 1.8M |
| 2021-09-30 | 13.85 | $13.40 | 13800 |
| 2021-09-29 | 13.91 | $13.48 | 4244 |
| 2021-09-28 | 13.96 | $13.82 | 10135 |
| 2021-09-27 | 13.99 | $13.55 | 4200 |
| 2021-09-24 | 14.05 | $14.05 | 2800 |
| 2021-09-23 | 14.06 | $14.07 | 15500 |
| 2021-09-22 | 14.07 | $14.01 | 6000 |
| 2021-09-21 | 14.09 | $13.66 | 5300 |
| 2021-09-20 | 14.15 | $13.90 | 5000 |
| 2021-09-17 | 14.18 | $13.82 | 66800 |
| 2021-09-16 | 14.23 | $13.68 | 3300 |
| 2021-09-15 | 14.30 | $14.14 | 15400 |
| 2021-09-14 | 14.32 | $14.38 | 3100 |
| 2021-09-13 | 14.32 | $13.93 | 4900 |
| 2021-09-10 | 14.36 | $14.16 | 24900 |
| 2021-09-09 | 14.38 | $14.41 | 5827 |
| 2021-09-08 | 14.37 | $14.33 | 3500 |
| 2021-09-07 | 14.37 | $13.86 | 2531 |
| 2021-09-03 | 14.42 | $14.53 | 6120 |
| 2021-09-02 | 14.39 | $14.62 | 4140 |
| 2021-09-01 | 14.36 | $14.24 | 4700 |
| 2021-08-31 | 14.36 | $14.52 | 2500 |
| 2021-08-30 | 14.33 | $14.24 | 2413 |
| 2021-08-27 | 14.32 | $14.37 | 1700 |
| 2021-08-26 | 14.29 | $14.27 | 2727 |
| 2021-08-25 | 14.27 | $14.57 | 3500 |
| 2021-08-24 | 14.22 | $14.67 | 7729 |
| 2021-08-23 | 14.15 | $14.60 | 3400 |
| 2021-08-20 | 14.09 | $14.72 | 3038 |
| 2021-08-19 | 14.01 | $14.15 | 4600 |
| 2021-08-18 | 13.98 | $14.45 | 12200 |
| 2021-08-17 | 13.91 | $14.27 | 4712 |
| 2021-08-16 | 13.86 | $14.37 | 2600 |
| 2021-08-13 | 13.79 | $14.22 | 4804 |
| 2021-08-12 | 13.74 | $14.02 | 4024 |
| 2021-08-11 | 13.70 | $13.84 | 2600 |
| 2021-08-10 | 13.68 | $13.95 | 2407 |
| 2021-08-09 | 13.65 | $13.90 | 1531 |
| 2021-08-06 | 13.63 | $13.93 | 1314 |
| 2021-08-05 | 13.60 | $13.70 | 27200 |
| 2021-08-04 | 13.60 | $13.72 | 75041 |
| 2021-08-03 | 13.59 | $13.60 | 4301 |
| 2021-08-02 | 13.60 | $13.67 | 4400 |
| 2021-07-30 | 13.60 | $13.32 | 15800 |
| 2021-07-29 | 13.64 | $13.92 | 3200 |
| 2021-07-28 | 13.62 | $13.60 | 3018 |
| 2021-07-27 | 13.63 | $13.41 | 2007 |
| 2021-07-26 | 13.66 | $13.52 | 2600 |
| 2021-07-23 | 13.69 | $13.67 | 2800 |
| 2021-07-22 | 13.70 | $13.48 | 3600 |
| 2021-07-21 | 13.74 | $13.46 | 3700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
30.81
2026-07-17
Close Price
$30.28
Vol: 3200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.90
Average
18.05
Maximum
34.31
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.81 | $30.28 | 3200 |
| 2026-07-16 | 30.94 | $30.26 | 3129 |
| 2026-07-15 | 31.10 | $31.16 | 96547 |
| 2026-07-14 | 31.09 | $32.00 | 4600 |
| 2026-07-13 | 30.90 | $31.01 | 5314 |
| 2026-07-10 | 30.90 | $31.25 | 1502 |
| 2026-07-09 | 30.84 | $30.76 | 3100 |
| 2026-07-08 | 30.88 | $30.93 | 2400 |
| 2026-07-07 | 30.88 | $31.20 | 5400 |
| 2026-07-06 | 30.84 | $31.31 | 1549 |
| 2026-07-02 | 30.76 | $30.40 | 4100 |
| 2026-07-01 | 30.87 | $30.93 | 5816 |
| 2026-06-30 | 30.88 | $31.25 | 2331 |
| 2026-06-29 | 30.82 | $31.92 | 2038 |
| 2026-06-26 | 30.62 | $30.44 | 1400 |
| 2026-06-25 | 30.70 | $31.17 | 5807 |
| 2026-06-24 | 30.65 | $29.76 | 3300 |
| 2026-06-23 | 30.88 | $30.02 | 2300 |
| 2026-06-22 | 31.09 | $31.47 | 3700 |
| 2026-06-18 | 31.04 | $30.60 | 2300 |
| 2026-06-17 | 31.16 | $31.55 | 1026 |
| 2026-06-16 | 31.10 | $30.91 | 3300 |
| 2026-06-15 | 31.17 | $32.37 | 3815 |
| 2026-06-12 | 30.95 | $32.27 | 3400 |
| 2026-06-11 | 30.71 | $32.32 | 4502 |
| 2026-06-10 | 30.43 | $30.40 | 2549 |
| 2026-06-09 | 30.51 | $30.48 | 4200 |
| 2026-06-08 | 30.59 | $30.45 | 1640 |
| 2026-06-05 | 30.69 | $31.76 | 26640 |
| 2026-06-04 | 30.53 | $30.34 | 29700 |
| 2026-06-03 | 30.66 | $30.38 | 4502 |
| 2026-06-02 | 30.79 | $30.75 | 6230 |
| 2026-06-01 | 30.88 | $30.27 | 61800 |
| 2026-05-29 | 31.09 | $30.28 | 4502 |
| 2026-05-28 | 31.33 | $30.36 | 10704 |
| 2026-05-27 | 31.59 | $31.75 | 4502 |
| 2026-05-26 | 31.61 | $31.21 | 4502 |
| 2026-05-22 | 31.75 | $32.24 | 15100 |
| 2026-05-21 | 31.69 | $32.25 | 2603 |
| 2026-05-20 | 31.63 | $32.90 | 3539 |
| 2026-05-19 | 31.42 | $30.75 | 1300 |
| 2026-05-18 | 31.63 | $30.66 | 3500 |
| 2026-05-15 | 31.90 | $30.82 | 23613 |
| 2026-05-14 | 32.19 | $32.01 | 7729 |
| 2026-05-13 | 32.27 | $31.06 | 2149 |
| 2026-05-12 | 32.56 | $32.27 | 7500 |
| 2026-05-11 | 32.65 | $31.75 | 13500 |
| 2026-05-08 | 32.87 | $30.77 | 4433 |
| 2026-05-07 | 33.33 | $31.35 | 3100 |
| 2026-05-06 | 33.73 | $33.01 | 4900 |
| 2026-05-05 | 33.85 | $33.07 | 2041 |
| 2026-05-04 | 33.98 | $32.69 | 1800 |
| 2026-05-01 | 34.21 | $33.59 | 4000 |
| 2026-04-30 | 34.28 | $34.61 | 3549 |
| 2026-04-29 | 34.14 | $33.49 | 5600 |
| 2026-04-28 | 34.21 | $34.04 | 2433 |
| 2026-04-27 | 34.17 | $34.45 | 2912 |
| 2026-04-24 | 34.04 | $33.55 | 2437 |
| 2026-04-23 | 34.07 | $32.93 | 2200 |
| 2026-04-22 | 34.24 | $33.68 | 2100 |
| 2026-04-21 | 34.27 | $33.62 | 3200 |
| 2026-04-20 | 34.31 | $34.24 | 15900 |
| 2026-04-17 | 34.22 | $33.71 | 1500 |
| 2026-04-16 | 34.22 | $34.02 | 1500 |
| 2026-04-15 | 34.16 | $34.53 | 3624 |
| 2026-04-14 | 33.97 | $34.47 | 2217 |
| 2026-04-13 | 33.76 | $34.88 | 8148 |
| 2026-04-10 | 33.42 | $34.11 | 3347 |
| 2026-04-09 | 33.19 | $34.68 | 3914 |
| 2026-04-08 | 32.79 | $34.34 | 2800 |
| 2026-04-07 | 32.40 | $34.31 | 2133 |
| 2026-04-06 | 31.95 | $32.72 | 6941 |
| 2026-04-02 | 31.77 | $32.08 | 4700 |
| 2026-04-01 | 31.68 | $31.98 | 1637 |
| 2026-03-31 | 31.61 | $32.96 | 2411 |
| 2026-03-30 | 31.31 | $30.91 | 105032 |
| 2026-03-27 | 31.40 | $30.82 | 2327 |
| 2026-03-26 | 31.52 | $30.87 | 3600 |
| 2026-03-25 | 31.65 | $30.76 | 2300 |
| 2026-03-24 | 31.82 | $31.38 | 2728 |
| 2026-03-23 | 31.89 | $30.93 | 4000 |
| 2026-03-20 | 32.07 | $30.46 | 3600 |
| 2026-03-19 | 32.37 | $30.90 | 3500 |
| 2026-03-18 | 32.62 | $32.13 | 1600 |
| 2026-03-17 | 32.65 | $33.12 | 1849 |
| 2026-03-16 | 32.47 | $32.65 | 2331 |
| 2026-03-13 | 32.36 | $32.23 | 2900 |
| 2026-03-12 | 32.32 | $32.11 | 2349 |
| 2026-03-11 | 32.29 | $30.82 | 3905 |
| 2026-03-10 | 32.53 | $32.07 | 24300 |
| 2026-03-09 | 32.53 | $30.94 | 3005 |
| 2026-03-06 | 32.77 | $31.15 | 3200 |
| 2026-03-05 | 32.99 | $31.98 | 4615 |
| 2026-03-04 | 33.08 | $31.43 | 5718 |
| 2026-03-03 | 33.28 | $32.39 | 7800 |
| 2026-03-02 | 33.30 | $33.91 | 8745 |
| 2026-02-27 | 33.01 | $33.53 | 8129 |
| 2026-02-26 | 32.73 | $34.98 | 3800 |
| 2026-02-25 | 32.10 | $31.59 | 6623 |
| 2026-02-24 | 32.07 | $31.96 | 2724 |
| 2026-02-23 | 31.95 | $31.70 | 3722 |
| 2026-02-20 | 31.87 | $31.11 | 1100 |
| 2026-02-19 | 31.88 | $31.56 | 3000 |
| 2026-02-18 | 31.80 | $31.58 | 7500 |
| 2026-02-17 | 31.69 | $31.80 | 7903 |
| 2026-02-13 | 31.51 | $31.39 | 7548 |
| 2026-02-12 | 31.37 | $31.81 | 6802 |
| 2026-02-11 | 31.12 | $30.97 | 2948 |
| 2026-02-10 | 31.00 | $31.76 | 3100 |
| 2026-02-09 | 30.69 | $31.61 | 3418 |
| 2026-02-06 | 30.35 | $30.98 | 47149 |
| 2026-02-05 | 30.08 | $29.05 | 3000 |
| 2026-02-04 | 30.17 | $30.30 | 6813 |
| 2026-02-03 | 30.00 | $30.52 | 3341 |
| 2026-02-02 | 29.75 | $29.56 | 4233 |
| 2026-01-30 | 29.65 | $29.93 | 42200 |
| 2026-01-29 | 29.46 | $29.58 | 4500 |
| 2026-01-28 | 29.30 | $29.70 | 5000 |
| 2026-01-27 | 29.08 | $30.07 | 7638 |
| 2026-01-26 | 28.75 | $29.53 | 2640 |
| 2026-01-23 | 28.47 | $29.04 | 2242 |
| 2026-01-22 | 28.24 | $28.58 | 2700 |
| 2026-01-21 | 28.07 | $28.27 | 8200 |
| 2026-01-20 | 27.93 | $27.84 | 3633 |
| 2026-01-16 | 27.86 | $28.19 | 4304 |
| 2026-01-15 | 27.69 | $28.17 | 1745 |
| 2026-01-14 | 27.50 | $26.93 | 2440 |
| 2026-01-13 | 27.53 | $27.28 | 4015 |
| 2026-01-12 | 27.49 | $27.33 | 3119 |
| 2026-01-09 | 27.43 | $27.74 | 7800 |
| 2026-01-08 | 27.26 | $28.18 | 1905 |
| 2026-01-07 | 26.97 | $28.06 | 4800 |
| 2026-01-06 | 26.66 | $27.97 | 4500 |
| 2026-01-05 | 26.31 | $27.42 | 2600 |
| 2026-01-02 | 26.02 | $26.04 | 15910 |
| 2025-12-31 | 25.97 | $26.29 | 4100 |
| 2025-12-30 | 25.86 | $26.09 | 800 |
| 2025-12-29 | 25.77 | $25.98 | 3900 |
| 2025-12-26 | 25.69 | $25.62 | 4786 |
| 2025-12-24 | 25.67 | $25.62 | 2000 |
| 2025-12-23 | 25.64 | $25.46 | 4786 |
| 2025-12-22 | 25.64 | $25.38 | 4786 |
| 2025-12-19 | 25.65 | $25.51 | 5800 |
| 2025-12-18 | 25.64 | $25.34 | 5800 |
| 2025-12-17 | 25.66 | $25.68 | 25200 |
| 2025-12-16 | 25.60 | $25.11 | 4786 |
| 2025-12-15 | 25.66 | $25.14 | 5405 |
| 2025-12-12 | 25.72 | $25.97 | 1600 |
| 2025-12-11 | 25.60 | $24.68 | 1300 |
| 2025-12-10 | 25.74 | $25.63 | 1909 |
| 2025-12-09 | 25.70 | $25.50 | 4500 |
| 2025-12-08 | 25.67 | $25.62 | 4786 |
| 2025-12-05 | 25.62 | $24.63 | 6200 |
| 2025-12-04 | 25.75 | $25.56 | 4786 |
| 2025-12-03 | 25.71 | $25.82 | 24610 |
| 2025-12-02 | 25.61 | $24.76 | 2300 |
| 2025-12-01 | 25.71 | $24.91 | 8100 |
| 2025-11-28 | 25.78 | $25.84 | 2200 |
| 2025-11-26 | 25.67 | $25.76 | 4600 |
| 2025-11-25 | 25.55 | $25.54 | 2100 |
| 2025-11-24 | 25.46 | $24.74 | 3400 |
| 2025-11-21 | 25.51 | $25.46 | 2600 |
| 2025-11-20 | 25.41 | $25.55 | 3900 |
| 2025-11-19 | 25.27 | $24.71 | 4027 |
| 2025-11-18 | 25.29 | $25.20 | 3600 |
| 2025-11-17 | 25.19 | $25.30 | 7406 |
| 2025-11-14 | 25.06 | $25.14 | 3900 |
| 2025-11-13 | 24.93 | $26.00 | 4120 |
| 2025-11-12 | 24.59 | $24.84 | 2300 |
| 2025-11-11 | 24.44 | $25.10 | 4500 |
| 2025-11-10 | 24.21 | $24.90 | 4900 |
| 2025-11-07 | 23.97 | $24.58 | 4100 |
| 2025-11-06 | 23.77 | $24.68 | 7912 |
| 2025-11-05 | 23.50 | $23.63 | 3139 |
| 2025-11-04 | 23.41 | $24.13 | 3119 |
| 2025-11-03 | 23.19 | $23.08 | 6510 |
| 2025-10-31 | 23.16 | $23.77 | 1000 |
| 2025-10-30 | 22.97 | $22.95 | 3741 |
| 2025-10-29 | 22.93 | $22.70 | 5829 |
| 2025-10-28 | 22.93 | $23.23 | 6600 |
| 2025-10-27 | 22.81 | $23.22 | 6223 |
| 2025-10-24 | 22.68 | $22.25 | 3310 |
| 2025-10-23 | 22.72 | $23.32 | 4006 |
| 2025-10-22 | 22.55 | $22.11 | 1500 |
| 2025-10-21 | 22.60 | $22.98 | 4600 |
| 2025-10-20 | 22.47 | $22.86 | 2800 |
| 2025-10-17 | 22.35 | $22.58 | 3700 |
| 2025-10-16 | 22.26 | $23.34 | 3037 |
| 2025-10-15 | 22.00 | $22.42 | 5228 |
| 2025-10-14 | 21.88 | $22.44 | 1427 |
| 2025-10-13 | 21.75 | $21.47 | 5100 |
| 2025-10-10 | 21.79 | $22.42 | 42600 |
| 2025-10-09 | 21.64 | $21.46 | 4200 |
| 2025-10-08 | 21.67 | $21.89 | 3523 |
| 2025-10-07 | 21.61 | $21.85 | 4400 |
| 2025-10-06 | 21.55 | $21.99 | 10100 |
| 2025-10-03 | 21.46 | $21.95 | 1523 |
| 2025-10-02 | 21.35 | $22.00 | 6700 |
| 2025-10-01 | 21.22 | $22.19 | 16800 |
| 2025-09-30 | 21.02 | $21.48 | 29300 |
| 2025-09-29 | 20.95 | $21.38 | 4700 |
| 2025-09-26 | 20.88 | $20.93 | 5912 |
| 2025-09-25 | 20.91 | $20.87 | 2030 |
| 2025-09-24 | 20.95 | $21.02 | 2120 |
| 2025-09-23 | 20.96 | $21.06 | 2300 |
| 2025-09-22 | 20.97 | $21.06 | 28141 |
| 2025-09-19 | 20.99 | $21.51 | 7511 |
| 2025-09-18 | 20.91 | $20.81 | 6321 |
| 2025-09-17 | 20.98 | $21.47 | 3409 |
| 2025-09-16 | 20.91 | $21.58 | 28931 |
| 2025-09-15 | 20.81 | $21.96 | 5200 |
| 2025-09-12 | 20.63 | $20.80 | 5016 |
| 2025-09-11 | 20.65 | $20.47 | 5825 |
| 2025-09-10 | 20.76 | $21.38 | 3349 |
| 2025-09-09 | 20.69 | $21.18 | 1300 |
| 2025-09-08 | 20.66 | $21.10 | 6400 |
| 2025-09-05 | 20.65 | $20.94 | 3805 |
| 2025-09-04 | 20.67 | $20.22 | 4100 |
| 2025-09-03 | 20.85 | $20.85 | 2800 |
| 2025-09-02 | 20.93 | $20.48 | 2800 |
| 2025-08-29 | 21.10 | $20.98 | 19830 |
| 2025-08-28 | 21.20 | $21.07 | 4100 |
| 2025-08-27 | 21.30 | $20.54 | 2626 |
| 2025-08-26 | 21.54 | $20.98 | 8144 |
| 2025-08-25 | 21.72 | $21.22 | 2100 |
| 2025-08-22 | 21.88 | $22.03 | 20021 |
| 2025-08-21 | 21.90 | $22.25 | 5200 |
| 2025-08-20 | 21.88 | $21.45 | 2018 |
| 2025-08-19 | 22.03 | $21.40 | 3400 |
| 2025-08-18 | 22.22 | $22.06 | 3122 |
| 2025-08-15 | 22.30 | $22.46 | 2500 |
| 2025-08-14 | 22.31 | $22.07 | 1932 |
| 2025-08-13 | 22.40 | $21.79 | 3900 |
| 2025-08-12 | 22.57 | $22.20 | 3300 |
| 2025-08-11 | 22.69 | $22.13 | 5000 |
| 2025-08-08 | 22.84 | $21.32 | 4500 |
| 2025-08-07 | 23.18 | $22.50 | 3108 |
| 2025-08-06 | 23.34 | $23.42 | 6237 |
| 2025-08-05 | 23.32 | $23.35 | 2000 |
| 2025-08-04 | 23.32 | $21.70 | 3601 |
| 2025-08-01 | 23.66 | $23.58 | 6300 |
| 2025-07-31 | 23.67 | $22.28 | 3518 |
| 2025-07-30 | 23.94 | $23.87 | 1525 |
| 2025-07-29 | 23.93 | $23.58 | 1800 |
| 2025-07-28 | 23.97 | $24.12 | 2300 |
| 2025-07-25 | 23.90 | $23.09 | 3221 |
| 2025-07-24 | 24.04 | $23.09 | 2200 |
| 2025-07-23 | 24.19 | $24.16 | 2200 |
| 2025-07-22 | 24.14 | $23.55 | 1804 |
| 2025-07-21 | 24.22 | $22.94 | 2800 |
| 2025-07-18 | 24.42 | $24.49 | 1515 |
| 2025-07-17 | 24.34 | $24.06 | 2800 |
| 2025-07-16 | 24.32 | $24.53 | 14200 |
| 2025-07-15 | 24.20 | $22.59 | 15341 |
| 2025-07-14 | 24.46 | $24.42 | 2500 |
| 2025-07-11 | 24.38 | $24.85 | 3525 |
| 2025-07-10 | 24.19 | $24.44 | 1900 |
| 2025-07-09 | 24.05 | $25.04 | 2714 |
| 2025-07-08 | 23.75 | $22.30 | 95137 |
| 2025-07-07 | 23.98 | $24.98 | 5000 |
| 2025-07-03 | 23.68 | $22.88 | 9700 |
| 2025-07-02 | 23.78 | $23.55 | 37200 |
| 2025-07-01 | 23.73 | $24.17 | 2900 |
| 2025-06-30 | 23.55 | $23.21 | 3304 |
| 2025-06-27 | 23.54 | $22.95 | 2700 |
| 2025-06-26 | 23.57 | $24.36 | 2238 |
| 2025-06-25 | 23.31 | $24.08 | 3200 |
| 2025-06-24 | 23.06 | $24.11 | 1600 |
| 2025-06-23 | 22.77 | $22.87 | 4200 |
| 2025-06-20 | 22.68 | $22.65 | 2727 |
| 2025-06-18 | 22.62 | $22.56 | 5000 |
| 2025-06-17 | 22.56 | $22.28 | 2800 |
| 2025-06-16 | 22.56 | $23.67 | 9100 |
| 2025-06-13 | 22.25 | $22.56 | 4300 |
| 2025-06-12 | 22.13 | $22.79 | 60900 |
| 2025-06-11 | 21.94 | $22.05 | 154734 |
| 2025-06-10 | 21.87 | $21.38 | 3422 |
| 2025-06-09 | 21.92 | $21.38 | 2940 |
| 2025-06-06 | 21.99 | $22.62 | 2205 |
| 2025-06-05 | 21.80 | $21.74 | 4600 |
| 2025-06-04 | 21.76 | $22.21 | 9200 |
| 2025-06-03 | 21.61 | $21.10 | 5815 |
| 2025-06-02 | 21.67 | $22.65 | 15700 |
| 2025-05-30 | 21.42 | $21.54 | 9347 |
| 2025-05-29 | 21.35 | $21.50 | 8300 |
| 2025-05-28 | 21.28 | $21.55 | 2100 |
| 2025-05-27 | 21.19 | $21.16 | 2146 |
| 2025-05-23 | 21.16 | $20.87 | 8300 |
| 2025-05-22 | 21.18 | $20.91 | 5700 |
| 2025-05-21 | 21.20 | $21.06 | 844 |
| 2025-05-20 | 21.19 | $20.63 | 2935 |
| 2025-05-19 | 21.27 | $21.44 | 3100 |
| 2025-05-16 | 21.18 | $20.49 | 12900 |
| 2025-05-15 | 21.28 | $21.59 | 6443 |
| 2025-05-14 | 21.16 | $20.89 | 1441 |
| 2025-05-13 | 21.16 | $21.32 | 3000 |
| 2025-05-12 | 21.08 | $21.04 | 7900 |
| 2025-05-09 | 21.03 | $20.92 | 2531 |
| 2025-05-08 | 21.01 | $20.00 | 7818 |
| 2025-05-07 | 21.16 | $21.20 | 5218 |
| 2025-05-06 | 21.09 | $20.29 | 2749 |
| 2025-05-05 | 21.20 | $21.85 | 5600 |
| 2025-05-02 | 20.98 | $21.85 | 3349 |
| 2025-05-01 | 20.74 | $19.75 | 8200 |
| 2025-04-30 | 20.89 | $19.98 | 627 |
| 2025-04-29 | 21.01 | $20.71 | 12500 |
| 2025-04-28 | 21.00 | $19.91 | 2700 |
| 2025-04-25 | 21.14 | $20.00 | 2647 |
| 2025-04-24 | 21.29 | $21.77 | 10800 |
| 2025-04-23 | 21.09 | $21.60 | 28614 |
| 2025-04-22 | 20.88 | $21.48 | 5400 |
| 2025-04-21 | 20.66 | $20.26 | 4200 |
| 2025-04-17 | 20.65 | $20.42 | 2500 |
| 2025-04-16 | 20.61 | $21.15 | 4709 |
| 2025-04-15 | 20.40 | $20.41 | 7300 |
| 2025-04-14 | 20.31 | $20.96 | 8420 |
| 2025-04-11 | 20.08 | $20.21 | 16700 |
| 2025-04-10 | 19.97 | $19.59 | 42641 |
| 2025-04-09 | 19.97 | $19.55 | 8200 |
| 2025-04-08 | 19.98 | $19.89 | 21720 |
| 2025-04-07 | 19.90 | $18.70 | 11218 |
| 2025-04-04 | 20.07 | $21.13 | 2600 |
| 2025-04-03 | 19.74 | $20.51 | 4609 |
| 2025-04-02 | 19.49 | $19.94 | 2800 |
| 2025-04-01 | 19.31 | $19.21 | 1400 |
| 2025-03-31 | 19.25 | $19.11 | 3238 |
| 2025-03-28 | 19.21 | $19.44 | 6900 |
| 2025-03-27 | 19.08 | $18.91 | 1500 |
| 2025-03-26 | 19.03 | $18.71 | 3521 |
| 2025-03-25 | 19.02 | $18.51 | 2700 |
| 2025-03-24 | 19.04 | $18.61 | 3900 |
| 2025-03-21 | 19.05 | $19.44 | 1600 |
| 2025-03-20 | 18.87 | $19.24 | 2000 |
| 2025-03-19 | 18.70 | $18.41 | 2700 |
| 2025-03-18 | 18.68 | $18.50 | 2614 |
| 2025-03-17 | 18.63 | $19.05 | 4402 |
| 2025-03-14 | 18.45 | $18.73 | 5905 |
| 2025-03-13 | 18.30 | $19.19 | 3600 |
| 2025-03-12 | 18.03 | $18.30 | 21909 |
| 2025-03-11 | 17.91 | $19.05 | 3300 |
| 2025-03-10 | 17.59 | $18.15 | 4013 |
| 2025-03-07 | 17.42 | $19.83 | 21643 |
| 2025-03-06 | 16.86 | $15.59 | 6000 |
| 2025-03-05 | 17.10 | $16.79 | 3404 |
| 2025-03-04 | 17.13 | $15.93 | 3000 |
| 2025-03-03 | 17.34 | $17.83 | 4000 |
| 2025-02-28 | 17.18 | $18.26 | 2020 |
| 2025-02-27 | 16.91 | $17.88 | 3100 |
| 2025-02-26 | 16.66 | $17.20 | 10000 |
| 2025-02-25 | 16.52 | $17.40 | 2925 |
| 2025-02-24 | 16.32 | $17.02 | 10500 |
| 2025-02-21 | 16.16 | $16.31 | 2800 |
| 2025-02-20 | 16.12 | $16.09 | 5440 |
| 2025-02-19 | 16.12 | $16.06 | 4700 |
| 2025-02-18 | 16.14 | $15.80 | 5300 |
| 2025-02-14 | 16.20 | $15.93 | 2643 |
| 2025-02-13 | 16.25 | $16.57 | 5614 |
| 2025-02-12 | 16.18 | $16.05 | 2433 |
| 2025-02-11 | 16.20 | $16.28 | 3900 |
| 2025-02-10 | 16.17 | $15.88 | 7345 |
| 2025-02-07 | 16.23 | $16.04 | 5100 |
| 2025-02-06 | 16.26 | $16.31 | 2600 |
| 2025-02-05 | 16.23 | $16.25 | 14044 |
| 2025-02-04 | 16.22 | $16.20 | 2225 |
| 2025-02-03 | 16.21 | $16.03 | 4246 |
| 2025-01-31 | 16.24 | $16.34 | 3300 |
| 2025-01-30 | 16.20 | $16.09 | 1548 |
| 2025-01-29 | 16.21 | $16.38 | 4237 |
| 2025-01-28 | 16.16 | $15.93 | 6600 |
| 2025-01-27 | 16.20 | $16.53 | 10300 |
| 2025-01-24 | 16.12 | $16.10 | 3041 |
| 2025-01-23 | 16.11 | $15.94 | 13300 |
| 2025-01-22 | 16.13 | $16.46 | 19700 |
| 2025-01-21 | 16.05 | $16.21 | 13613 |
| 2025-01-17 | 16.01 | $16.31 | 19200 |
| 2025-01-16 | 15.94 | $16.08 | 5128 |
| 2025-01-15 | 15.90 | $16.04 | 2601 |
| 2025-01-14 | 15.87 | $16.01 | 3600 |
| 2025-01-13 | 15.84 | $15.96 | 25800 |
| 2025-01-10 | 15.82 | $15.82 | 8339 |
| 2025-01-08 | 15.82 | $15.93 | 1500 |
| 2025-01-07 | 15.80 | $16.56 | 47500 |
| 2025-01-06 | 15.64 | $16.01 | 4420 |
| 2025-01-03 | 15.57 | $15.94 | 5000 |
| 2025-01-02 | 15.51 | $15.82 | 3135 |
| 2024-12-31 | 15.47 | $15.56 | 2800 |
| 2024-12-30 | 15.47 | $15.58 | 9606 |
| 2024-12-27 | 15.47 | $16.04 | 2838 |
| 2024-12-26 | 15.38 | $15.88 | 5426 |
| 2024-12-24 | 15.30 | $15.23 | 4300 |
| 2024-12-23 | 15.36 | $15.18 | 17828 |
| 2024-12-20 | 15.43 | $15.26 | 12400 |
| 2024-12-19 | 15.50 | $15.58 | 10749 |
| 2024-12-18 | 15.52 | $15.12 | 6600 |
| 2024-12-17 | 15.63 | $15.84 | 12000 |
| 2024-12-16 | 15.62 | $15.95 | 9000 |
| 2024-12-13 | 15.58 | $15.66 | 5002 |
| 2024-12-12 | 15.60 | $15.70 | 5300 |
| 2024-12-11 | 15.62 | $15.69 | 7600 |
| 2024-12-10 | 15.64 | $15.70 | 26100 |
| 2024-12-09 | 15.66 | $15.92 | 5422 |
| 2024-12-06 | 15.65 | $15.70 | 6800 |
| 2024-12-05 | 15.68 | $15.91 | 4300 |
| 2024-12-04 | 15.67 | $15.50 | 2501 |
| 2024-12-03 | 15.75 | $15.46 | 57600 |
| 2024-12-02 | 15.85 | $15.99 | 7600 |
| 2024-11-29 | 15.86 | $16.22 | 2705 |
| 2024-11-27 | 15.83 | $15.50 | 3300 |
| 2024-11-26 | 15.95 | $15.51 | 7300 |
| 2024-11-25 | 16.08 | $15.71 | 3520 |
| 2024-11-22 | 16.19 | $16.00 | 6000 |
| 2024-11-21 | 16.26 | $16.54 | 3120 |
| 2024-11-20 | 16.24 | $16.08 | 13910 |
| 2024-11-19 | 16.30 | $16.71 | 4133 |
| 2024-11-18 | 16.25 | $16.15 | 3209 |
| 2024-11-15 | 16.31 | $16.56 | 3000 |
| 2024-11-14 | 16.29 | $16.48 | 2519 |
| 2024-11-13 | 16.29 | $15.87 | 2200 |
| 2024-11-12 | 16.41 | $16.43 | 2700 |
| 2024-11-11 | 16.45 | $16.12 | 2100 |
| 2024-11-08 | 16.55 | $16.13 | 2900 |
| 2024-11-07 | 16.67 | $16.22 | 1900 |
| 2024-11-06 | 16.79 | $16.53 | 1812 |
| 2024-11-05 | 16.87 | $17.04 | 2600 |
| 2024-11-04 | 16.85 | $16.52 | 2121 |
| 2024-11-01 | 16.94 | $16.52 | 1408 |
| 2024-10-31 | 17.05 | $16.90 | 3800 |
| 2024-10-30 | 17.09 | $16.62 | 3218 |
| 2024-10-29 | 17.20 | $17.14 | 1444 |
| 2024-10-28 | 17.22 | $17.27 | 344 |
| 2024-10-25 | 17.22 | $17.16 | 1200 |
| 2024-10-24 | 17.24 | $17.36 | 1527 |
| 2024-10-23 | 17.22 | $16.87 | 2700 |
| 2024-10-22 | 17.30 | $17.25 | 4239 |
| 2024-10-21 | 17.31 | $17.11 | 5334 |
| 2024-10-18 | 17.35 | $17.67 | 2200 |
| 2024-10-17 | 17.29 | $17.12 | 7725 |
| 2024-10-16 | 17.33 | $17.31 | 700 |
| 2024-10-15 | 17.33 | $17.75 | 1835 |
| 2024-10-14 | 17.24 | $17.56 | 1100 |
| 2024-10-11 | 17.18 | $17.60 | 1100 |
| 2024-10-10 | 17.11 | $16.78 | 533 |
| 2024-10-09 | 17.19 | $16.60 | 1428 |
| 2024-10-08 | 17.32 | $17.16 | 1046 |
| 2024-10-07 | 17.36 | $17.08 | 6800 |
| 2024-10-04 | 17.42 | $16.30 | 3000 |
| 2024-10-03 | 17.66 | $17.20 | 1906 |
| 2024-10-02 | 17.74 | $17.42 | 5700 |
| 2024-10-01 | 17.79 | $17.62 | 6200 |
| 2024-09-30 | 17.80 | $17.05 | 1621 |
| 2024-09-27 | 17.94 | $17.83 | 2547 |
| 2024-09-26 | 17.93 | $17.74 | 1400 |
| 2024-09-25 | 17.94 | $17.37 | 800 |
| 2024-09-24 | 18.02 | $17.94 | 5334 |
| 2024-09-23 | 18.00 | $17.35 | 749 |
| 2024-09-20 | 18.09 | $17.98 | 3204 |
| 2024-09-19 | 18.06 | $17.74 | 1225 |
| 2024-09-18 | 18.08 | $17.95 | 500 |
| 2024-09-17 | 18.05 | $17.90 | 1100 |
| 2024-09-16 | 18.03 | $17.98 | 5100 |
| 2024-09-13 | 17.98 | $17.86 | 55700 |
| 2024-09-12 | 17.94 | $17.87 | 5700 |
| 2024-09-11 | 17.90 | $17.99 | 947 |
| 2024-09-10 | 17.82 | $17.88 | 3300 |
| 2024-09-09 | 17.75 | $17.78 | 10300 |
| 2024-09-06 | 17.68 | $17.52 | 709 |
| 2024-09-05 | 17.66 | $17.75 | 3048 |
| 2024-09-04 | 17.58 | $17.24 | 11600 |
| 2024-09-03 | 17.59 | $17.32 | 5930 |
| 2024-08-30 | 17.59 | $17.32 | 946 |
| 2024-08-29 | 17.58 | $17.76 | 2025 |
| 2024-08-28 | 17.47 | $17.23 | 1401 |
| 2024-08-27 | 17.46 | $17.21 | 1206 |
| 2024-08-26 | 17.44 | $17.70 | 3730 |
| 2024-08-23 | 17.31 | $17.12 | 1610 |
| 2024-08-22 | 17.28 | $17.42 | 1312 |
| 2024-08-21 | 17.18 | $17.54 | 1704 |
| 2024-08-20 | 17.03 | $17.52 | 2302 |
| 2024-08-19 | 16.87 | $17.48 | 5100 |
| 2024-08-16 | 16.68 | $16.92 | 2209 |
| 2024-08-15 | 16.57 | $16.68 | 3843 |
| 2024-08-14 | 16.50 | $17.15 | 1700 |
| 2024-08-13 | 16.31 | $16.72 | 8200 |
| 2024-08-12 | 16.18 | $16.62 | 5021 |
| 2024-08-09 | 16.05 | $16.47 | 1700 |
| 2024-08-08 | 15.92 | $16.30 | 1800 |
| 2024-08-07 | 15.82 | $16.03 | 3025 |
| 2024-08-06 | 15.75 | $16.05 | 3627 |
| 2024-08-05 | 15.66 | $15.91 | 4218 |
| 2024-08-02 | 15.59 | $16.55 | 6314 |
| 2024-08-01 | 15.37 | $15.90 | 6010 |
| 2024-07-31 | 15.25 | $15.42 | 2300 |
| 2024-07-30 | 15.22 | $15.36 | 2100 |
| 2024-07-29 | 15.19 | $15.30 | 16136 |
| 2024-07-26 | 15.17 | $15.36 | 4317 |
| 2024-07-25 | 15.14 | $15.14 | 2500 |
| 2024-07-24 | 15.14 | $15.34 | 3538 |
| 2024-07-23 | 15.11 | $15.65 | 1600 |
| 2024-07-22 | 15.00 | $15.78 | 12300 |
| 2024-07-19 | 14.85 | $15.22 | 2500 |
| 2024-07-18 | 14.80 | $15.22 | 8143 |
| 2024-07-17 | 14.74 | $15.07 | 1830 |
| 2024-07-16 | 14.70 | $14.86 | 3132 |
| 2024-07-15 | 14.71 | $14.80 | 5100 |
| 2024-07-12 | 14.73 | $15.22 | 4100 |
| 2024-07-11 | 14.66 | $14.95 | 3600 |
| 2024-07-10 | 14.65 | $14.96 | 3700 |
| 2024-07-09 | 14.63 | $14.92 | 1600 |
| 2024-07-08 | 14.62 | $15.07 | 4835 |
| 2024-07-05 | 14.58 | $15.14 | 2206 |
| 2024-07-03 | 14.52 | $15.32 | 3000 |
| 2024-07-02 | 14.42 | $15.25 | 5700 |
| 2024-07-01 | 14.31 | $14.43 | 3917 |
| 2024-06-28 | 14.37 | $14.00 | 4909 |
| 2024-06-27 | 14.54 | $14.57 | 15500 |
| 2024-06-26 | 14.61 | $14.78 | 2200 |
| 2024-06-25 | 14.66 | $14.87 | 3100 |
| 2024-06-24 | 14.70 | $14.91 | 3815 |
| 2024-06-21 | 14.74 | $14.90 | 1701 |
| 2024-06-20 | 14.79 | $14.71 | 10308 |
| 2024-06-18 | 14.90 | $13.94 | 3828 |
| 2024-06-17 | 15.19 | $13.89 | 5217 |
| 2024-06-14 | 15.55 | $14.39 | 46300 |
| 2024-06-13 | 15.85 | $14.74 | 4131 |
| 2024-06-12 | 16.14 | $14.86 | 11646 |
| 2024-06-11 | 16.44 | $15.58 | 2511 |
| 2024-06-10 | 16.65 | $15.92 | 3137 |
| 2024-06-07 | 16.82 | $16.35 | 1700 |
| 2024-06-06 | 16.93 | $16.55 | 2216 |
| 2024-06-05 | 17.01 | $16.94 | 1400 |
| 2024-06-04 | 17.02 | $17.23 | 2700 |
| 2024-06-03 | 16.97 | $17.27 | 7100 |
| 2024-05-31 | 16.90 | $17.19 | 1513 |
| 2024-05-30 | 16.85 | $16.05 | 1000 |
| 2024-05-29 | 17.02 | $16.99 | 2441 |
| 2024-05-28 | 17.02 | $17.10 | 13000 |
| 2024-05-24 | 17.00 | $17.05 | 36448 |
| 2024-05-23 | 16.99 | $16.45 | 1222 |
| 2024-05-22 | 17.10 | $16.75 | 2100 |
| 2024-05-21 | 17.17 | $17.28 | 1700 |
| 2024-05-20 | 17.13 | $17.26 | 2400 |
| 2024-05-17 | 17.10 | $17.33 | 3821 |
| 2024-05-16 | 17.04 | $17.33 | 5700 |
| 2024-05-15 | 16.97 | $17.00 | 1000 |
| 2024-05-14 | 16.96 | $17.33 | 2830 |
| 2024-05-13 | 16.88 | $16.73 | 2612 |
| 2024-05-10 | 16.91 | $16.92 | 1633 |
| 2024-05-09 | 16.90 | $16.70 | 3014 |
| 2024-05-08 | 16.95 | $16.58 | 1604 |
| 2024-05-07 | 17.02 | $16.54 | 2300 |
| 2024-05-06 | 17.12 | $16.74 | 7100 |
| 2024-05-03 | 17.18 | $16.63 | 5842 |
| 2024-05-02 | 17.28 | $16.61 | 3100 |
| 2024-05-01 | 17.40 | $17.87 | 1400 |
| 2024-04-30 | 17.27 | $17.16 | 1439 |
| 2024-04-29 | 17.27 | $17.45 | 2106 |
| 2024-04-26 | 17.21 | $17.04 | 2700 |
| 2024-04-25 | 17.22 | $17.06 | 6519 |
| 2024-04-24 | 17.23 | $17.56 | 1804 |
| 2024-04-23 | 17.13 | $17.48 | 5234 |
| 2024-04-22 | 17.03 | $17.40 | 2900 |
| 2024-04-19 | 16.93 | $17.18 | 3200 |
| 2024-04-18 | 16.86 | $17.16 | 3200 |
| 2024-04-17 | 16.79 | $16.72 | 2300 |
| 2024-04-16 | 16.79 | $16.45 | 3339 |
| 2024-04-15 | 16.85 | $16.62 | 2300 |
| 2024-04-12 | 16.88 | $16.75 | 4433 |
| 2024-04-11 | 16.90 | $16.88 | 3700 |
| 2024-04-10 | 16.88 | $16.50 | 6029 |
| 2024-04-09 | 16.94 | $17.09 | 5306 |
| 2024-04-08 | 16.89 | $16.66 | 2512 |
| 2024-04-05 | 16.91 | $16.99 | 9207 |
| 2024-04-04 | 16.87 | $16.72 | 102700 |
| 2024-04-03 | 16.88 | $16.61 | 5326 |
| 2024-04-02 | 16.92 | $16.88 | 2617 |
| 2024-04-01 | 16.90 | $17.15 | 4117 |
| 2024-03-28 | 16.82 | $16.84 | 2147 |
| 2024-03-27 | 16.78 | $16.80 | 11624 |
| 2024-03-26 | 16.76 | $16.79 | 3200 |
| 2024-03-25 | 16.72 | $16.93 | 3000 |
| 2024-03-22 | 16.66 | $16.52 | 3318 |
| 2024-03-21 | 16.66 | $16.53 | 1600 |
| 2024-03-20 | 16.67 | $17.11 | 1739 |
| 2024-03-19 | 16.55 | $16.81 | 3800 |
| 2024-03-18 | 16.47 | $16.36 | 3200 |
| 2024-03-15 | 16.48 | $16.70 | 3422 |
| 2024-03-14 | 16.41 | $16.74 | 1845 |
| 2024-03-13 | 16.33 | $16.70 | 4441 |
| 2024-03-12 | 16.24 | $16.36 | 5741 |
| 2024-03-11 | 16.20 | $16.51 | 9300 |
| 2024-03-08 | 16.13 | $16.53 | 4208 |
| 2024-03-07 | 16.05 | $16.65 | 1800 |
| 2024-03-06 | 15.92 | $16.65 | 4623 |
| 2024-03-05 | 15.77 | $16.16 | 6210 |
| 2024-03-04 | 15.71 | $16.08 | 6600 |
| 2024-03-01 | 15.65 | $16.02 | 4803 |
| 2024-02-29 | 15.59 | $15.96 | 1309 |
| 2024-02-28 | 15.54 | $15.92 | 4041 |
| 2024-02-27 | 15.50 | $15.71 | 1418 |
| 2024-02-26 | 15.49 | $15.96 | 5328 |
| 2024-02-23 | 15.43 | $15.93 | 10400 |
| 2024-02-22 | 15.36 | $15.81 | 11400 |
| 2024-02-21 | 15.32 | $15.66 | 8600 |
| 2024-02-20 | 15.30 | $15.41 | 4800 |
| 2024-02-16 | 15.34 | $15.64 | 3700 |
| 2024-02-15 | 15.33 | $15.78 | 30200 |
| 2024-02-14 | 15.30 | $15.20 | 15400 |
| 2024-02-13 | 15.39 | $15.52 | 5847 |
| 2024-02-12 | 15.43 | $15.17 | 52800 |
| 2024-02-09 | 15.55 | $15.40 | 4439 |
| 2024-02-08 | 15.65 | $15.30 | 3419 |
| 2024-02-07 | 15.79 | $15.78 | 7200 |
| 2024-02-06 | 15.85 | $15.54 | 10700 |
| 2024-02-05 | 15.97 | $15.99 | 3300 |
| 2024-02-02 | 16.03 | $16.01 | 1100 |
| 2024-02-01 | 16.08 | $15.75 | 5200 |
| 2024-01-31 | 16.21 | $15.82 | 4700 |
| 2024-01-30 | 16.35 | $15.92 | 2200 |
| 2024-01-29 | 16.48 | $15.88 | 3500 |
| 2024-01-26 | 16.65 | $15.86 | 2400 |
| 2024-01-25 | 16.86 | $16.21 | 3100 |
| 2024-01-24 | 17.02 | $16.38 | 4510 |
| 2024-01-23 | 17.17 | $16.53 | 4500 |
| 2024-01-22 | 17.32 | $16.82 | 1900 |
| 2024-01-19 | 17.44 | $17.16 | 3007 |
| 2024-01-18 | 17.50 | $16.74 | 1300 |
| 2024-01-17 | 17.65 | $17.08 | 4500 |
| 2024-01-16 | 17.76 | $16.92 | 3444 |
| 2024-01-12 | 17.92 | $17.91 | 4800 |
| 2024-01-11 | 17.90 | $17.88 | 40300 |
| 2024-01-10 | 17.88 | $17.88 | 4100 |
| 2024-01-09 | 17.85 | $17.83 | 2421 |
| 2024-01-08 | 17.83 | $18.19 | 7800 |
| 2024-01-05 | 17.72 | $17.67 | 2616 |
| 2024-01-04 | 17.71 | $17.49 | 900 |
| 2024-01-03 | 17.73 | $17.27 | 11900 |
| 2024-01-02 | 17.80 | $17.24 | 1600 |
| 2023-12-29 | 17.89 | $17.33 | 900 |
| 2023-12-28 | 17.97 | $17.89 | 1700 |
| 2023-12-27 | 17.95 | $17.70 | 3443 |
| 2023-12-26 | 17.96 | $18.18 | 5700 |
| 2023-12-22 | 17.86 | $17.52 | 8711 |
| 2023-12-21 | 17.89 | $17.56 | 1315 |
| 2023-12-20 | 17.91 | $17.92 | 6301 |
| 2023-12-19 | 17.85 | $17.89 | 3100 |
| 2023-12-18 | 17.80 | $17.81 | 2200 |
| 2023-12-15 | 17.74 | $17.89 | 1628 |
| 2023-12-14 | 17.66 | $17.99 | 6000 |
| 2023-12-13 | 17.54 | $17.50 | 5600 |
| 2023-12-12 | 17.50 | $17.47 | 9300 |
| 2023-12-11 | 17.46 | $17.16 | 5002 |
| 2023-12-08 | 17.48 | $17.25 | 2500 |
| 2023-12-07 | 17.47 | $17.67 | 2128 |
| 2023-12-06 | 17.38 | $17.15 | 7900 |
| 2023-12-05 | 17.38 | $17.07 | 3800 |
| 2023-12-04 | 17.39 | $17.59 | 2923 |
| 2023-12-01 | 17.29 | $17.20 | 4500 |
| 2023-11-30 | 17.25 | $17.60 | 3200 |
| 2023-11-29 | 17.13 | $17.23 | 2430 |
| 2023-11-28 | 17.05 | $17.22 | 1741 |
| 2023-11-27 | 16.97 | $17.60 | 3800 |
| 2023-11-24 | 16.79 | $16.97 | 1100 |
| 2023-11-22 | 16.71 | $16.69 | 1111 |
| 2023-11-21 | 16.67 | $16.71 | 1345 |
| 2023-11-20 | 16.62 | $17.29 | 6105 |
| 2023-11-17 | 16.44 | $16.76 | 15300 |
| 2023-11-16 | 16.35 | $16.59 | 5419 |
| 2023-11-15 | 16.27 | $16.37 | 10400 |
| 2023-11-14 | 16.22 | $16.44 | 5400 |
| 2023-11-13 | 16.15 | $16.09 | 3000 |
| 2023-11-10 | 16.14 | $16.10 | 5600 |
| 2023-11-09 | 16.13 | $16.20 | 8347 |
| 2023-11-08 | 16.09 | $16.43 | 2526 |
| 2023-11-07 | 15.99 | $16.34 | 6400 |
| 2023-11-06 | 15.90 | $16.46 | 9800 |
| 2023-11-03 | 15.77 | $15.93 | 2821 |
| 2023-11-02 | 15.73 | $15.87 | 5600 |
| 2023-11-01 | 15.69 | $15.98 | 2647 |
| 2023-10-31 | 15.63 | $15.98 | 2100 |
| 2023-10-30 | 15.55 | $16.18 | 4700 |
| 2023-10-27 | 15.42 | $15.43 | 1100 |
| 2023-10-26 | 15.42 | $15.36 | 11126 |
| 2023-10-25 | 15.45 | $15.38 | 3900 |
| 2023-10-24 | 15.47 | $15.84 | 106600 |
| 2023-10-23 | 15.40 | $15.26 | 2917 |
| 2023-10-20 | 15.44 | $15.72 | 6200 |
| 2023-10-19 | 15.39 | $15.96 | 4200 |
| 2023-10-18 | 15.29 | $15.75 | 4046 |
| 2023-10-17 | 15.21 | $15.54 | 2900 |
| 2023-10-16 | 15.16 | $15.47 | 10515 |
| 2023-10-13 | 15.13 | $15.30 | 1522 |
| 2023-10-12 | 15.12 | $15.70 | 6312 |
| 2023-10-11 | 15.03 | $15.45 | 2946 |
| 2023-10-10 | 14.99 | $15.24 | 2600 |
| 2023-10-09 | 14.98 | $14.91 | 4815 |
| 2023-10-06 | 15.04 | $15.17 | 6327 |
| 2023-10-05 | 15.06 | $14.73 | 7413 |
| 2023-10-04 | 15.18 | $14.61 | 3524 |
| 2023-10-03 | 15.34 | $14.47 | 5204 |
| 2023-10-02 | 15.56 | $14.78 | 4947 |
| 2023-09-29 | 15.76 | $15.57 | 2429 |
| 2023-09-28 | 15.82 | $15.35 | 8003 |
| 2023-09-27 | 15.93 | $15.04 | 5332 |
| 2023-09-26 | 16.13 | $15.79 | 3100 |
| 2023-09-25 | 16.21 | $16.03 | 2300 |
| 2023-09-22 | 16.25 | $16.20 | 5306 |
| 2023-09-21 | 16.25 | $15.69 | 5400 |
| 2023-09-20 | 16.37 | $16.56 | 2000 |
| 2023-09-19 | 16.32 | $16.62 | 11800 |
| 2023-09-18 | 16.25 | $16.43 | 11300 |
| 2023-09-15 | 16.21 | $16.50 | 17137 |
| 2023-09-14 | 16.14 | $16.46 | 2000 |
| 2023-09-13 | 16.08 | $16.27 | 3814 |
| 2023-09-12 | 16.04 | $16.29 | 700 |
| 2023-09-11 | 15.99 | $16.33 | 3229 |
| 2023-09-08 | 15.93 | $16.07 | 8900 |
| 2023-09-07 | 15.92 | $15.93 | 17100 |
| 2023-09-06 | 15.93 | $15.52 | 1847 |
| 2023-09-05 | 16.03 | $15.57 | 1600 |
| 2023-09-01 | 16.14 | $16.25 | 2300 |
| 2023-08-31 | 16.12 | $15.91 | 2629 |
| 2023-08-30 | 16.17 | $16.53 | 2702 |
| 2023-08-29 | 16.09 | $16.64 | 2714 |
| 2023-08-28 | 15.99 | $16.35 | 2700 |
| 2023-08-25 | 15.93 | $16.30 | 4110 |
| 2023-08-24 | 15.87 | $15.50 | 12000 |
| 2023-08-23 | 15.97 | $16.21 | 10232 |
| 2023-08-22 | 15.93 | $15.71 | 2727 |
| 2023-08-21 | 16.00 | $16.17 | 2508 |
| 2023-08-18 | 15.98 | $15.82 | 1200 |
| 2023-08-17 | 16.04 | $16.01 | 3100 |
| 2023-08-16 | 16.06 | $16.04 | 1307 |
| 2023-08-15 | 16.09 | $15.45 | 1701 |
| 2023-08-14 | 16.24 | $16.19 | 2345 |
| 2023-08-11 | 16.26 | $16.17 | 10500 |
| 2023-08-10 | 16.29 | $15.80 | 2610 |
| 2023-08-09 | 16.40 | $16.30 | 2800 |
| 2023-08-08 | 16.43 | $15.64 | 845 |
| 2023-08-07 | 16.59 | $16.18 | 1300 |
| 2023-08-04 | 16.67 | $16.11 | 5223 |
| 2023-08-03 | 16.78 | $16.09 | 4044 |
| 2023-08-02 | 16.91 | $16.33 | 800 |
| 2023-08-01 | 17.01 | $16.64 | 2501 |
| 2023-07-31 | 17.06 | $16.71 | 2200 |
| 2023-07-28 | 17.10 | $16.86 | 2321 |
| 2023-07-27 | 17.11 | $17.06 | 4800 |
| 2023-07-26 | 17.08 | $16.81 | 4300 |
| 2023-07-25 | 17.09 | $16.75 | 3435 |
| 2023-07-24 | 17.12 | $17.35 | 2646 |
| 2023-07-21 | 17.02 | $16.99 | 3400 |
| 2023-07-20 | 16.99 | $17.51 | 3400 |
| 2023-07-19 | 16.83 | $17.17 | 2700 |
| 2023-07-18 | 16.72 | $16.83 | 3727 |
| 2023-07-17 | 16.66 | $16.61 | 5238 |
| 2023-07-14 | 16.63 | $16.62 | 2200 |
| 2023-07-13 | 16.60 | $16.78 | 10300 |
| 2023-07-12 | 16.52 | $16.40 | 1700 |
| 2023-07-11 | 16.51 | $16.55 | 702 |
| 2023-07-10 | 16.47 | $16.63 | 17400 |
| 2023-07-07 | 16.40 | $16.70 | 1514 |
| 2023-07-06 | 16.30 | $16.21 | 7900 |
| 2023-07-05 | 16.29 | $16.74 | 2427 |
| 2023-07-03 | 16.17 | $17.05 | 4400 |
| 2023-06-30 | 15.95 | $16.39 | 2023 |
| 2023-06-29 | 15.84 | $16.55 | 7547 |
| 2023-06-28 | 15.69 | $15.95 | 1800 |
| 2023-06-27 | 15.63 | $16.00 | 55230 |
| 2023-06-26 | 15.55 | $16.00 | 88000 |
| 2023-06-23 | 15.45 | $15.16 | 4921 |
| 2023-06-22 | 15.53 | $15.65 | 772131 |
| 2023-06-21 | 15.50 | $15.80 | 2046 |
| 2023-06-20 | 15.45 | $15.83 | 2729 |
| 2023-06-16 | 15.38 | $15.83 | 5831 |
| 2023-06-15 | 15.30 | $15.69 | 4200 |
| 2023-06-14 | 15.23 | $15.75 | 49600 |
| 2023-06-13 | 15.15 | $15.42 | 2501 |
| 2023-06-12 | 15.12 | $15.30 | 3438 |
| 2023-06-09 | 15.12 | $15.52 | 22527 |
| 2023-06-08 | 15.07 | $15.13 | 900 |
| 2023-06-07 | 15.09 | $14.93 | 2600 |
| 2023-06-06 | 15.17 | $15.30 | 9834 |
| 2023-06-05 | 15.17 | $14.88 | 3200 |
| 2023-06-02 | 15.28 | $15.31 | 3800 |
| 2023-06-01 | 15.30 | $15.37 | 2400 |
| 2023-05-31 | 15.33 | $14.79 | 2043 |
| 2023-05-30 | 15.48 | $15.28 | 2339 |
| 2023-05-26 | 15.55 | $14.77 | 2131 |
| 2023-05-25 | 15.74 | $15.08 | 1523 |
| 2023-05-24 | 15.90 | $15.53 | 5805 |
| 2023-05-23 | 15.99 | $15.69 | 3405 |
| 2023-05-22 | 16.07 | $15.81 | 901 |
| 2023-05-19 | 16.12 | $15.88 | 3237 |
| 2023-05-18 | 16.18 | $15.85 | 2800 |
| 2023-05-17 | 16.25 | $15.75 | 1439 |
| 2023-05-16 | 16.35 | $16.27 | 2000 |
| 2023-05-15 | 16.36 | $16.30 | 11736 |
| 2023-05-12 | 16.36 | $16.33 | 1800 |
| 2023-05-11 | 16.35 | $16.34 | 1400 |
| 2023-05-10 | 16.34 | $16.13 | 2500 |
| 2023-05-09 | 16.38 | $15.89 | 2432 |
| 2023-05-08 | 16.47 | $15.93 | 2804 |
| 2023-05-05 | 16.56 | $16.25 | 2700 |
| 2023-05-04 | 16.60 | $16.31 | 3700 |
| 2023-05-03 | 16.63 | $16.19 | 15630 |
| 2023-05-02 | 16.70 | $15.53 | 3402 |
| 2023-05-01 | 16.91 | $16.18 | 2000 |
| 2023-04-28 | 17.01 | $16.22 | 3340 |
| 2023-04-27 | 17.12 | $17.09 | 16610 |
| 2023-04-26 | 17.06 | $16.87 | 3200 |
| 2023-04-25 | 17.03 | $16.77 | 3543 |
| 2023-04-24 | 17.02 | $17.08 | 4936 |
| 2023-04-21 | 16.93 | $17.21 | 6426 |
| 2023-04-20 | 16.80 | $16.58 | 2516 |
| 2023-04-19 | 16.78 | $16.98 | 1133 |
| 2023-04-18 | 16.67 | $16.57 | 1000 |
| 2023-04-17 | 16.62 | $16.33 | 2200 |
| 2023-04-14 | 16.62 | $16.81 | 3823 |
| 2023-04-13 | 16.50 | $16.96 | 2404 |
| 2023-04-12 | 16.34 | $16.61 | 13500 |
| 2023-04-11 | 16.22 | $16.40 | 11600 |
| 2023-04-10 | 16.11 | $16.60 | 1900 |
| 2023-04-06 | 15.95 | $16.60 | 900 |
| 2023-04-05 | 15.76 | $16.14 | 2300 |
| 2023-04-04 | 15.63 | $16.15 | 10549 |
| 2023-04-03 | 15.48 | $16.12 | 3246 |
| 2023-03-31 | 15.31 | $15.68 | 4301 |
| 2023-03-30 | 15.20 | $16.09 | 1500 |
| 2023-03-29 | 14.99 | $15.26 | 1000 |
| 2023-03-28 | 14.91 | $14.74 | 2400 |
| 2023-03-27 | 14.94 | $14.76 | 2342 |
| 2023-03-24 | 14.96 | $14.95 | 12200 |
| 2023-03-23 | 14.94 | $15.17 | 10700 |
| 2023-03-22 | 14.88 | $15.37 | 1602 |
| 2023-03-21 | 14.76 | $14.74 | 2200 |
| 2023-03-20 | 14.75 | $14.60 | 5435 |
| 2023-03-17 | 14.77 | $14.49 | 1200 |
| 2023-03-16 | 14.82 | $14.83 | 1700 |
| 2023-03-15 | 14.81 | $14.34 | 2247 |
| 2023-03-14 | 14.89 | $14.92 | 4900 |
| 2023-03-13 | 14.86 | $14.71 | 2500 |
| 2023-03-10 | 14.88 | $14.74 | 1100 |
| 2023-03-09 | 14.88 | $14.72 | 2300 |
| 2023-03-08 | 14.89 | $14.61 | 2700 |
| 2023-03-07 | 14.93 | $15.21 | 2949 |
| 2023-03-06 | 14.84 | $15.16 | 2216 |
| 2023-03-03 | 14.75 | $14.67 | 10203 |
| 2023-03-02 | 14.75 | $14.61 | 15500 |
| 2023-03-01 | 14.76 | $14.40 | 5200 |
| 2023-02-28 | 14.81 | $14.58 | 40648 |
| 2023-02-27 | 14.83 | $14.98 | 125120 |
| 2023-02-24 | 14.77 | $14.93 | 3500 |
| 2023-02-23 | 14.71 | $15.29 | 4300 |
| 2023-02-22 | 14.56 | $15.17 | 10600 |
| 2023-02-21 | 14.41 | $15.36 | 3724 |
| 2023-02-17 | 14.20 | $14.23 | 9600 |
| 2023-02-16 | 14.19 | $14.51 | 4700 |
| 2023-02-15 | 14.12 | $14.04 | 14301 |
| 2023-02-14 | 14.14 | $14.44 | 5900 |
| 2023-02-13 | 14.07 | $14.30 | 10400 |
| 2023-02-10 | 14.03 | $14.26 | 6535 |
| 2023-02-09 | 13.99 | $13.83 | 5100 |
| 2023-02-08 | 14.03 | $14.23 | 1148 |
| 2023-02-07 | 14.00 | $13.56 | 1506 |
| 2023-02-06 | 14.10 | $14.21 | 3647 |
| 2023-02-03 | 14.08 | $14.33 | 3725 |
| 2023-02-02 | 14.03 | $13.95 | 6435 |
| 2023-02-01 | 14.06 | $14.56 | 5100 |
| 2023-01-31 | 13.96 | $13.97 | 900 |
| 2023-01-30 | 13.97 | $14.29 | 3500 |
| 2023-01-27 | 13.91 | $14.30 | 2100 |
| 2023-01-26 | 13.85 | $14.09 | 3032 |
| 2023-01-25 | 13.82 | $14.10 | 4148 |
| 2023-01-24 | 13.78 | $14.09 | 3700 |
| 2023-01-23 | 13.75 | $13.50 | 85027 |
| 2023-01-20 | 13.83 | $13.38 | 4801 |
| 2023-01-19 | 13.95 | $13.33 | 3900 |
| 2023-01-18 | 14.10 | $13.72 | 3300 |
| 2023-01-17 | 14.20 | $13.33 | 18300 |
| 2023-01-13 | 14.40 | $14.65 | 2000 |
| 2023-01-12 | 14.34 | $14.39 | 1300 |
| 2023-01-11 | 14.34 | $14.34 | 28246 |
| 2023-01-10 | 14.34 | $14.29 | 800 |
| 2023-01-09 | 14.36 | $14.41 | 5920 |
| 2023-01-06 | 14.35 | $14.06 | 1436 |
| 2023-01-05 | 14.42 | $14.26 | 4700 |
| 2023-01-04 | 14.46 | $14.28 | 4200 |
| 2023-01-03 | 14.49 | $14.49 | 2316 |
| 2022-12-30 | 14.49 | $14.27 | 2000 |
| 2022-12-29 | 14.54 | $14.18 | 2014 |
| 2022-12-28 | 14.61 | $14.41 | 21022 |
| 2022-12-27 | 14.64 | $14.23 | 2447 |
| 2022-12-23 | 14.71 | $14.38 | 4900 |
| 2022-12-22 | 14.77 | $14.10 | 21221 |
| 2022-12-21 | 14.89 | $14.24 | 27800 |
| 2022-12-20 | 15.00 | $14.07 | 2104 |
| 2022-12-19 | 15.16 | $14.56 | 5832 |
| 2022-12-16 | 15.25 | $14.57 | 30724 |
| 2022-12-15 | 15.34 | $14.67 | 3220 |
| 2022-12-14 | 15.42 | $15.04 | 3745 |
| 2022-12-13 | 15.44 | $15.51 | 1500 |
| 2022-12-12 | 15.35 | $15.02 | 4400 |
| 2022-12-09 | 15.36 | $15.16 | 3227 |
| 2022-12-08 | 15.33 | $15.00 | 1433 |
| 2022-12-07 | 15.32 | $14.97 | 4700 |
| 2022-12-06 | 15.31 | $15.45 | 1200 |
| 2022-12-05 | 15.20 | $14.97 | 12502 |
| 2022-12-02 | 15.17 | $15.04 | 3200 |
| 2022-12-01 | 15.12 | $15.00 | 1900 |
| 2022-11-30 | 15.05 | $15.00 | 8023 |
| 2022-11-29 | 14.98 | $14.64 | 1700 |
| 2022-11-28 | 14.97 | $15.09 | 6516 |
| 2022-11-25 | 14.85 | $14.99 | 4900 |
| 2022-11-23 | 14.73 | $14.76 | 7800 |
| 2022-11-22 | 14.64 | $14.74 | 1432 |
| 2022-11-21 | 14.53 | $14.66 | 9300 |
| 2022-11-18 | 14.41 | $14.55 | 4914 |
| 2022-11-17 | 14.30 | $14.55 | 3801 |
| 2022-11-16 | 14.17 | $14.53 | 4500 |
| 2022-11-15 | 14.01 | $14.51 | 1800 |
| 2022-11-14 | 13.83 | $14.96 | 17000 |
| 2022-11-11 | 13.52 | $14.23 | 11800 |
| 2022-11-10 | 13.31 | $13.78 | 2500 |
| 2022-11-09 | 13.16 | $13.11 | 5600 |
| 2022-11-08 | 13.12 | $13.30 | 1223 |
| 2022-11-07 | 13.04 | $13.69 | 22403 |
| 2022-11-04 | 12.86 | $13.31 | 3200 |
| 2022-11-03 | 12.73 | $12.78 | 8200 |
| 2022-11-02 | 12.69 | $12.86 | 18216 |
| 2022-11-01 | 12.62 | $12.96 | 1533 |
| 2022-10-31 | 12.52 | $12.71 | 18400 |
| 2022-10-28 | 12.46 | $13.34 | 18700 |
| 2022-10-27 | 12.25 | $12.66 | 11500 |
| 2022-10-26 | 12.15 | $12.75 | 5700 |
| 2022-10-25 | 12.01 | $12.96 | 4644 |
| 2022-10-24 | 11.81 | $12.25 | 17300 |
| 2022-10-21 | 11.73 | $11.70 | 11100 |
| 2022-10-20 | 11.75 | $12.34 | 12638 |
| 2022-10-19 | 11.64 | $12.24 | 11333 |
| 2022-10-18 | 11.53 | $11.88 | 10831 |
| 2022-10-17 | 11.48 | $12.19 | 100703 |
| 2022-10-14 | 11.36 | $11.69 | 8310 |
| 2022-10-13 | 11.33 | $11.11 | 10410 |
| 2022-10-12 | 11.42 | $11.11 | 30401 |
| 2022-10-11 | 11.53 | $10.96 | 8416 |
| 2022-10-10 | 11.68 | $11.79 | 9000 |
| 2022-10-07 | 11.69 | $11.35 | 12344 |
| 2022-10-06 | 11.79 | $12.19 | 30700 |
| 2022-10-05 | 11.73 | $11.86 | 26600 |
| 2022-10-04 | 11.73 | $11.89 | 12000 |
| 2022-10-03 | 11.73 | $11.90 | 14104 |
| 2022-09-30 | 11.73 | $11.21 | 9000 |
| 2022-09-29 | 11.88 | $11.84 | 8900 |
| 2022-09-28 | 11.92 | $11.26 | 8500 |
| 2022-09-27 | 12.09 | $11.36 | 7900 |
| 2022-09-26 | 12.26 | $11.56 | 11929 |
| 2022-09-23 | 12.42 | $11.81 | 7300 |
| 2022-09-22 | 12.56 | $12.28 | 15000 |
| 2022-09-21 | 12.62 | $12.26 | 20207 |
| 2022-09-20 | 12.69 | $12.31 | 3900 |
| 2022-09-19 | 12.76 | $12.75 | 4800 |
| 2022-09-16 | 12.75 | $12.61 | 15306 |
| 2022-09-15 | 12.77 | $12.51 | 26000 |
| 2022-09-14 | 12.81 | $13.01 | 1527 |
| 2022-09-13 | 12.76 | $13.03 | 1315 |
| 2022-09-12 | 12.69 | $12.95 | 1808 |
| 2022-09-09 | 12.62 | $13.24 | 7000 |
| 2022-09-08 | 12.48 | $12.96 | 47500 |
| 2022-09-07 | 12.38 | $12.64 | 1800 |
| 2022-09-06 | 12.33 | $11.71 | 25003 |
| 2022-09-02 | 12.47 | $12.49 | 5000 |
| 2022-09-01 | 12.46 | $11.59 | 9341 |
| 2022-08-31 | 12.65 | $11.91 | 3800 |
| 2022-08-30 | 12.79 | $11.90 | 6500 |
| 2022-08-29 | 12.96 | $12.62 | 14300 |
| 2022-08-26 | 13.01 | $12.61 | 5900 |
| 2022-08-25 | 13.06 | $12.77 | 2000 |
| 2022-08-24 | 13.09 | $12.84 | 10400 |
| 2022-08-23 | 13.10 | $12.85 | 1700 |
| 2022-08-22 | 13.11 | $12.81 | 14510 |
| 2022-08-19 | 13.13 | $13.01 | 11635 |
| 2022-08-18 | 13.11 | $13.08 | 8242 |
| 2022-08-17 | 13.07 | $12.96 | 1245 |
| 2022-08-16 | 13.04 | $13.31 | 2820 |
| 2022-08-15 | 12.93 | $13.12 | 21029 |
| 2022-08-12 | 12.85 | $13.16 | 8519 |
| 2022-08-11 | 12.73 | $12.98 | 9000 |
| 2022-08-10 | 12.64 | $13.23 | 1144 |
| 2022-08-09 | 12.48 | $12.74 | 2500 |
| 2022-08-08 | 12.39 | $12.64 | 16129 |
| 2022-08-05 | 12.31 | $12.59 | 26800 |
| 2022-08-04 | 12.22 | $12.79 | 6221 |
| 2022-08-03 | 12.08 | $12.55 | 23800 |
| 2022-08-02 | 11.96 | $12.60 | 109900 |
| 2022-08-01 | 11.82 | $12.89 | 20100 |
| 2022-07-29 | 11.58 | $12.22 | 13703 |
| 2022-07-28 | 11.46 | $12.29 | 11400 |
| 2022-07-27 | 11.30 | $11.73 | 5900 |
| 2022-07-26 | 11.23 | $11.49 | 27000 |
| 2022-07-25 | 11.20 | $11.53 | 11400 |
| 2022-07-22 | 11.16 | $11.51 | 25400 |
| 2022-07-21 | 11.12 | $11.55 | 4402 |
| 2022-07-20 | 11.07 | $11.63 | 7606 |
| 2022-07-19 | 11.00 | $11.62 | 11400 |
| 2022-07-18 | 10.92 | $11.25 | 25100 |
| 2022-07-15 | 10.90 | $11.13 | 71800 |
| 2022-07-14 | 10.91 | $10.88 | 3038 |
| 2022-07-13 | 10.98 | $10.94 | 3908 |
| 2022-07-12 | 11.06 | $11.09 | 12800 |
| 2022-07-11 | 11.11 | $10.84 | 8200 |
| 2022-07-08 | 11.23 | $11.09 | 9448 |
| 2022-07-07 | 11.32 | $10.78 | 4300 |
| 2022-07-06 | 11.49 | $10.74 | 7231 |
| 2022-07-05 | 11.70 | $10.90 | 59625 |
| 2022-07-01 | 11.91 | $11.72 | 14730 |
| 2022-06-30 | 11.98 | $11.64 | 9400 |
| 2022-06-29 | 12.08 | $11.66 | 44400 |
| 2022-06-28 | 12.20 | $12.47 | 13323 |
| 2022-06-27 | 12.17 | $12.55 | 69800 |
| 2022-06-24 | 12.12 | $11.83 | 5100 |
| 2022-06-23 | 12.21 | $11.89 | 6000 |
| 2022-06-22 | 12.30 | $11.98 | 5337 |
| 2022-06-21 | 12.40 | $11.89 | 13900 |
| 2022-06-17 | 12.52 | $11.66 | 11700 |
| 2022-06-16 | 12.72 | $11.76 | 28334 |
| 2022-06-15 | 12.93 | $12.41 | 13716 |
| 2022-06-14 | 13.03 | $12.42 | 33627 |
| 2022-06-13 | 13.15 | $12.25 | 18600 |
| 2022-06-10 | 13.32 | $12.61 | 10500 |
| 2022-06-09 | 13.44 | $13.60 | 6600 |
| 2022-06-08 | 13.38 | $12.98 | 12500 |
| 2022-06-07 | 13.43 | $13.27 | 73200 |
| 2022-06-06 | 13.42 | $13.09 | 21700 |
| 2022-06-03 | 13.45 | $13.26 | 8300 |
| 2022-06-02 | 13.45 | $13.49 | 15200 |
| 2022-06-01 | 13.39 | $13.59 | 3037 |
| 2022-05-31 | 13.31 | $13.55 | 9800 |
| 2022-05-27 | 13.21 | $13.74 | 8711 |
| 2022-05-26 | 13.06 | $13.60 | 8800 |
| 2022-05-25 | 12.91 | $13.54 | 3817 |
| 2022-05-24 | 12.75 | $13.58 | 8500 |
| 2022-05-23 | 12.56 | $13.75 | 6338 |
| 2022-05-20 | 12.29 | $13.21 | 7100 |
| 2022-05-19 | 12.10 | $13.57 | 5800 |
| 2022-05-18 | 11.80 | $12.68 | 1.5M |
| 2022-05-17 | 11.65 | $12.55 | 14800 |
| 2022-05-16 | 11.49 | $11.84 | 62600 |
| 2022-05-13 | 11.47 | $11.71 | 15306 |
| 2022-05-12 | 11.47 | $11.31 | 24306 |
| 2022-05-11 | 11.56 | $11.72 | 11700 |
| 2022-05-10 | 11.57 | $11.54 | 34503 |
| 2022-05-09 | 11.63 | $11.45 | 29034 |
| 2022-05-06 | 11.73 | $11.65 | 17600 |
| 2022-05-05 | 11.79 | $11.59 | 124200 |
| 2022-05-04 | 11.89 | $11.84 | 12900 |
| 2022-05-03 | 11.94 | $11.79 | 18008 |
| 2022-05-02 | 12.02 | $11.60 | 36106 |
| 2022-04-29 | 12.16 | $12.06 | 9200 |
| 2022-04-28 | 12.22 | $11.94 | 9722 |
| 2022-04-27 | 12.32 | $11.69 | 63605 |
| 2022-04-26 | 12.49 | $12.09 | 9800 |
| 2022-04-25 | 12.61 | $12.48 | 24300 |
| 2022-04-22 | 12.66 | $12.99 | 9043 |
| 2022-04-21 | 12.61 | $13.16 | 4126 |
| 2022-04-20 | 12.52 | $13.13 | 266200 |
| 2022-04-19 | 12.43 | $12.71 | 8836 |
| 2022-04-18 | 12.41 | $13.02 | 19300 |
| 2022-04-14 | 12.33 | $12.42 | 13800 |
| 2022-04-13 | 12.36 | $12.32 | 16445 |
| 2022-04-12 | 12.42 | $12.17 | 11000 |
| 2022-04-11 | 12.52 | $12.50 | 49100 |
| 2022-04-08 | 12.58 | $12.62 | 7505 |
| 2022-04-07 | 12.62 | $12.43 | 5900 |
| 2022-04-06 | 12.70 | $12.50 | 9304 |
| 2022-04-05 | 12.79 | $12.80 | 6744 |
| 2022-04-04 | 12.83 | $13.41 | 4340 |
| 2022-04-01 | 12.76 | $13.00 | 5700 |
| 2022-03-31 | 12.76 | $12.96 | 5022 |
| 2022-03-30 | 12.77 | $13.25 | 10500 |
| 2022-03-29 | 12.72 | $13.80 | 3231 |
| 2022-03-28 | 12.56 | $12.76 | 5209 |
| 2022-03-25 | 12.59 | $12.66 | 5839 |
| 2022-03-24 | 12.65 | $12.74 | 7203 |
| 2022-03-23 | 12.71 | $13.69 | 7200 |
| 2022-03-22 | 12.58 | $13.40 | 6300 |
| 2022-03-21 | 12.49 | $13.03 | 4500 |
| 2022-03-18 | 12.47 | $13.52 | 9200 |
| 2022-03-17 | 12.36 | $13.08 | 14600 |
| 2022-03-16 | 12.32 | $12.64 | 3826 |
| 2022-03-15 | 12.37 | $12.95 | 7200 |
| 2022-03-14 | 12.38 | $12.91 | 3100 |
| 2022-03-11 | 12.40 | $11.77 | 16400 |
| 2022-03-10 | 12.67 | $12.40 | 11000 |
| 2022-03-09 | 12.86 | $12.10 | 16500 |
| 2022-03-08 | 13.14 | $11.73 | 34000 |
| 2022-03-07 | 13.56 | $10.70 | 17038 |
| 2022-03-04 | 14.27 | $11.34 | 11223 |
| 2022-03-03 | 14.96 | $12.87 | 4037 |
| 2022-03-02 | 15.44 | $13.57 | 3700 |
| 2022-03-01 | 15.85 | $14.03 | 4511 |
| 2022-02-28 | 16.23 | $15.58 | 10100 |
| 2022-02-25 | 16.34 | $16.22 | 22200 |
| 2022-02-24 | 16.33 | $15.55 | 13300 |
| 2022-02-23 | 16.47 | $16.63 | 3719 |
| 2022-02-22 | 16.39 | $16.11 | 4900 |
| 2022-02-18 | 16.41 | $16.12 | 3900 |
| 2022-02-17 | 16.43 | $16.69 | 14819 |
| 2022-02-16 | 16.33 | $15.94 | 14000 |
| 2022-02-15 | 16.37 | $15.85 | 7300 |
| 2022-02-14 | 16.44 | $16.55 | 21000 |
| 2022-02-11 | 16.36 | $16.63 | 4400 |
| 2022-02-10 | 16.25 | $16.85 | 5330 |
| 2022-02-09 | 16.08 | $16.50 | 5200 |
| 2022-02-08 | 15.95 | $16.32 | 9300 |
| 2022-02-07 | 15.84 | $16.27 | 5100 |
| 2022-02-04 | 15.71 | $16.10 | 8213 |
| 2022-02-03 | 15.60 | $16.01 | 14919 |
| 2022-02-02 | 15.49 | $15.87 | 15008 |
| 2022-02-01 | 15.39 | $15.39 | 7218 |
| 2022-01-31 | 15.38 | $15.50 | 6919 |
| 2022-01-28 | 15.34 | $15.18 | 11011 |
| 2022-01-27 | 15.36 | $15.13 | 12600 |
| 2022-01-26 | 15.39 | $15.27 | 13900 |
| 2022-01-25 | 15.40 | $14.86 | 10700 |
| 2022-01-24 | 15.49 | $15.01 | 15505 |
| 2022-01-21 | 15.57 | $15.47 | 3634 |
| 2022-01-20 | 15.56 | $15.59 | 8600 |
| 2022-01-19 | 15.52 | $15.43 | 4625 |
| 2022-01-18 | 15.51 | $15.64 | 47741 |
| 2022-01-14 | 15.45 | $15.69 | 6228 |
| 2022-01-13 | 15.36 | $15.77 | 5600 |
| 2022-01-12 | 15.25 | $15.63 | 2637 |
| 2022-01-11 | 15.15 | $15.51 | 4616 |
| 2022-01-10 | 15.05 | $15.03 | 2800 |
| 2022-01-07 | 15.04 | $15.11 | 9100 |
| 2022-01-06 | 15.01 | $15.11 | 6614 |
| 2022-01-05 | 14.97 | $15.24 | 3900 |
| 2022-01-04 | 14.90 | $15.22 | 4100 |
| 2022-01-03 | 14.82 | $15.05 | 3520 |
| 2021-12-31 | 14.77 | $14.42 | 2049 |
| 2021-12-30 | 14.84 | $15.07 | 6238 |
| 2021-12-29 | 14.78 | $15.18 | 4623 |
| 2021-12-28 | 14.69 | $15.09 | 3126 |
| 2021-12-27 | 14.60 | $14.43 | 12500 |
| 2021-12-23 | 14.64 | $14.29 | 8500 |
| 2021-12-22 | 14.72 | $14.63 | 1.1M |
| 2021-12-21 | 14.73 | $14.96 | 11204 |
| 2021-12-20 | 14.68 | $14.59 | 8121 |
| 2021-12-17 | 14.69 | $14.45 | 7014 |
| 2021-12-16 | 14.74 | $14.61 | 6400 |
| 2021-12-15 | 14.77 | $14.98 | 8718 |
| 2021-12-14 | 14.72 | $14.26 | 7900 |
| 2021-12-13 | 14.81 | $14.42 | 4900 |
| 2021-12-10 | 14.88 | $14.69 | 5200 |
| 2021-12-09 | 14.90 | $14.80 | 6700 |
| 2021-12-08 | 14.91 | $15.24 | 5204 |
| 2021-12-07 | 14.83 | $14.95 | 4200 |
| 2021-12-06 | 14.79 | $14.50 | 9730 |
| 2021-12-03 | 14.83 | $14.92 | 14300 |
| 2021-12-02 | 14.80 | $14.55 | 8631 |
| 2021-12-01 | 14.84 | $14.57 | 8211 |
| 2021-11-30 | 14.88 | $14.70 | 6500 |
| 2021-11-29 | 14.90 | $14.63 | 2817 |
| 2021-11-26 | 14.93 | $14.55 | 4600 |
| 2021-11-24 | 14.99 | $14.66 | 3700 |
| 2021-11-23 | 15.03 | $14.73 | 15800 |
| 2021-11-22 | 15.06 | $14.74 | 9900 |
| 2021-11-19 | 15.09 | $14.71 | 13606 |
| 2021-11-18 | 15.13 | $15.03 | 5500 |
| 2021-11-17 | 15.10 | $15.13 | 5038 |
| 2021-11-16 | 15.05 | $15.31 | 7000 |
| 2021-11-15 | 14.95 | $15.13 | 4031 |
| 2021-11-12 | 14.88 | $15.01 | 4235 |
| 2021-11-11 | 14.81 | $15.09 | 13600 |
| 2021-11-10 | 14.71 | $15.11 | 6649 |
| 2021-11-09 | 14.59 | $14.81 | 4040 |
| 2021-11-08 | 14.52 | $14.75 | 4003 |
| 2021-11-05 | 14.44 | $14.78 | 3700 |
| 2021-11-04 | 14.34 | $14.55 | 5500 |
| 2021-11-03 | 14.28 | $14.23 | 10519 |
| 2021-11-02 | 14.27 | $14.56 | 6941 |
| 2021-11-01 | 14.18 | $14.45 | 12400 |
| 2021-10-29 | 14.11 | $14.32 | 15200 |
| 2021-10-28 | 14.05 | $14.46 | 11920 |
| 2021-10-27 | 13.96 | $14.34 | 2600 |
| 2021-10-26 | 13.87 | $14.20 | 5400 |
| 2021-10-25 | 13.80 | $14.03 | 6836 |
| 2021-10-22 | 13.75 | $14.19 | 14000 |
| 2021-10-21 | 13.66 | $14.15 | 4509 |
| 2021-10-20 | 13.56 | $14.07 | 10132 |
| 2021-10-19 | 13.47 | $13.69 | 9419 |
| 2021-10-18 | 13.44 | $13.41 | 5408 |
| 2021-10-15 | 13.47 | $13.53 | 9840 |
| 2021-10-14 | 13.48 | $13.42 | 14626 |
| 2021-10-13 | 13.52 | $13.50 | 6112 |
| 2021-10-12 | 13.54 | $13.27 | 5700 |
| 2021-10-11 | 13.62 | $13.24 | 8000 |
| 2021-10-08 | 13.72 | $13.65 | 8400 |
| 2021-10-07 | 13.75 | $13.87 | 7600 |
| 2021-10-06 | 13.73 | $13.82 | 8317 |
| 2021-10-05 | 13.73 | $14.12 | 6600 |
| 2021-10-04 | 13.66 | $13.58 | 22000 |
| 2021-10-01 | 13.70 | $13.72 | 1.8M |
| 2021-09-30 | 13.72 | $13.40 | 13800 |
| 2021-09-29 | 13.80 | $13.48 | 4244 |
| 2021-09-28 | 13.89 | $13.82 | 10135 |
| 2021-09-27 | 13.92 | $13.55 | 4200 |
| 2021-09-24 | 14.00 | $14.05 | 2800 |
| 2021-09-23 | 14.00 | $14.07 | 15500 |
| 2021-09-22 | 14.00 | $14.01 | 6000 |
| 2021-09-21 | 14.00 | $13.66 | 5300 |
| 2021-09-20 | 14.08 | $13.90 | 5000 |
| 2021-09-17 | 14.13 | $13.82 | 66800 |
| 2021-09-16 | 14.19 | $13.68 | 3300 |
| 2021-09-15 | 14.30 | $14.14 | 15400 |
| 2021-09-14 | 14.33 | $14.38 | 3100 |
| 2021-09-13 | 14.31 | $13.93 | 4900 |
| 2021-09-10 | 14.38 | $14.16 | 24900 |
| 2021-09-09 | 14.42 | $14.41 | 5827 |
| 2021-09-08 | 14.40 | $14.33 | 3500 |
| 2021-09-07 | 14.41 | $13.86 | 2531 |
| 2021-09-03 | 14.51 | $14.53 | 6120 |
| 2021-09-02 | 14.48 | $14.62 | 4140 |
| 2021-09-01 | 14.43 | $14.24 | 4700 |
| 2021-08-31 | 14.45 | $14.52 | 2500 |
| 2021-08-30 | 14.42 | $14.24 | 2413 |
| 2021-08-27 | 14.44 | $14.37 | 1700 |
| 2021-08-26 | 14.43 | $14.27 | 2727 |
| 2021-08-25 | 14.44 | $14.57 | 3500 |
| 2021-08-24 | 14.38 | $14.67 | 7729 |
| 2021-08-23 | 14.30 | $14.60 | 3400 |
| 2021-08-20 | 14.22 | $14.72 | 3038 |
| 2021-08-19 | 14.09 | $14.15 | 4600 |
| 2021-08-18 | 14.07 | $14.45 | 12200 |
| 2021-08-17 | 13.98 | $14.27 | 4712 |
| 2021-08-16 | 13.91 | $14.37 | 2600 |
| 2021-08-13 | 13.81 | $14.22 | 4804 |
| 2021-08-12 | 13.73 | $14.02 | 4024 |
| 2021-08-11 | 13.68 | $13.84 | 2600 |
| 2021-08-10 | 13.65 | $13.95 | 2407 |
| 2021-08-09 | 13.60 | $13.90 | 1531 |
| 2021-08-06 | 13.55 | $13.93 | 1314 |
| 2021-08-05 | 13.49 | $13.70 | 27200 |
| 2021-08-04 | 13.47 | $13.72 | 75041 |
| 2021-08-03 | 13.44 | $13.60 | 4301 |
| 2021-08-02 | 13.43 | $13.67 | 4400 |
| 2021-07-30 | 13.41 | $13.32 | 15800 |
| 2021-07-29 | 13.46 | $13.92 | 3200 |
| 2021-07-28 | 13.40 | $13.60 | 3018 |
| 2021-07-27 | 13.39 | $13.41 | 2007 |
| 2021-07-26 | 13.42 | $13.52 | 2600 |
| 2021-07-23 | 13.44 | $13.67 | 2800 |
| 2021-07-22 | 13.43 | $13.48 | 3600 |
| 2021-07-21 | 13.47 | $13.46 | 3700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
30.86
2026-07-17
Close Price
$30.28
Vol: 3200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.68
Average
18.05
Maximum
34.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.86 | $30.28 | 3200 |
| 2026-07-16 | 31.05 | $30.26 | 3129 |
| 2026-07-15 | 31.29 | $31.16 | 96547 |
| 2026-07-14 | 31.29 | $32.00 | 4600 |
| 2026-07-13 | 31.03 | $31.01 | 5314 |
| 2026-07-10 | 31.03 | $31.25 | 1502 |
| 2026-07-09 | 30.95 | $30.76 | 3100 |
| 2026-07-08 | 31.00 | $30.93 | 2400 |
| 2026-07-07 | 31.02 | $31.20 | 5400 |
| 2026-07-06 | 30.95 | $31.31 | 1549 |
| 2026-07-02 | 30.84 | $30.40 | 4100 |
| 2026-07-01 | 30.99 | $30.93 | 5816 |
| 2026-06-30 | 31.01 | $31.25 | 2331 |
| 2026-06-29 | 30.93 | $31.92 | 2038 |
| 2026-06-26 | 30.63 | $30.44 | 1400 |
| 2026-06-25 | 30.73 | $31.17 | 5807 |
| 2026-06-24 | 30.62 | $29.76 | 3300 |
| 2026-06-23 | 30.94 | $30.02 | 2300 |
| 2026-06-22 | 31.26 | $31.47 | 3700 |
| 2026-06-18 | 31.18 | $30.60 | 2300 |
| 2026-06-17 | 31.36 | $31.55 | 1026 |
| 2026-06-16 | 31.29 | $30.91 | 3300 |
| 2026-06-15 | 31.40 | $32.37 | 3815 |
| 2026-06-12 | 31.07 | $32.27 | 3400 |
| 2026-06-11 | 30.71 | $32.32 | 4502 |
| 2026-06-10 | 30.25 | $30.40 | 2549 |
| 2026-06-09 | 30.32 | $30.48 | 4200 |
| 2026-06-08 | 30.38 | $30.45 | 1640 |
| 2026-06-05 | 30.47 | $31.76 | 26640 |
| 2026-06-04 | 30.18 | $30.34 | 29700 |
| 2026-06-03 | 30.29 | $30.38 | 4502 |
| 2026-06-02 | 30.42 | $30.75 | 6230 |
| 2026-06-01 | 30.47 | $30.27 | 61800 |
| 2026-05-29 | 30.69 | $30.28 | 4502 |
| 2026-05-28 | 30.98 | $30.36 | 10704 |
| 2026-05-27 | 31.31 | $31.75 | 4502 |
| 2026-05-26 | 31.28 | $31.21 | 4502 |
| 2026-05-22 | 31.42 | $32.24 | 15100 |
| 2026-05-21 | 31.28 | $32.25 | 2603 |
| 2026-05-20 | 31.11 | $32.90 | 3539 |
| 2026-05-19 | 30.72 | $30.75 | 1300 |
| 2026-05-18 | 30.93 | $30.66 | 3500 |
| 2026-05-15 | 31.23 | $30.82 | 23613 |
| 2026-05-14 | 31.55 | $32.01 | 7729 |
| 2026-05-13 | 31.59 | $31.06 | 2149 |
| 2026-05-12 | 31.94 | $32.27 | 7500 |
| 2026-05-11 | 31.99 | $31.75 | 13500 |
| 2026-05-08 | 32.23 | $30.77 | 4433 |
| 2026-05-07 | 32.84 | $31.35 | 3100 |
| 2026-05-06 | 33.41 | $33.01 | 4900 |
| 2026-05-05 | 33.57 | $33.07 | 2041 |
| 2026-05-04 | 33.75 | $32.69 | 1800 |
| 2026-05-01 | 34.09 | $33.59 | 4000 |
| 2026-04-30 | 34.21 | $34.61 | 3549 |
| 2026-04-29 | 34.03 | $33.49 | 5600 |
| 2026-04-28 | 34.16 | $34.04 | 2433 |
| 2026-04-27 | 34.13 | $34.45 | 2912 |
| 2026-04-24 | 33.97 | $33.55 | 2437 |
| 2026-04-23 | 34.04 | $32.93 | 2200 |
| 2026-04-22 | 34.33 | $33.68 | 2100 |
| 2026-04-21 | 34.42 | $33.62 | 3200 |
| 2026-04-20 | 34.55 | $34.24 | 15900 |
| 2026-04-17 | 34.49 | $33.71 | 1500 |
| 2026-04-16 | 34.58 | $34.02 | 1500 |
| 2026-04-15 | 34.57 | $34.53 | 3624 |
| 2026-04-14 | 34.39 | $34.47 | 2217 |
| 2026-04-13 | 34.17 | $34.88 | 8148 |
| 2026-04-10 | 33.76 | $34.11 | 3347 |
| 2026-04-09 | 33.48 | $34.68 | 3914 |
| 2026-04-08 | 32.96 | $34.34 | 2800 |
| 2026-04-07 | 32.43 | $34.31 | 2133 |
| 2026-04-06 | 31.78 | $32.72 | 6941 |
| 2026-04-02 | 31.50 | $32.08 | 4700 |
| 2026-04-01 | 31.35 | $31.98 | 1637 |
| 2026-03-31 | 31.21 | $32.96 | 2411 |
| 2026-03-30 | 30.73 | $30.91 | 105032 |
| 2026-03-27 | 30.80 | $30.82 | 2327 |
| 2026-03-26 | 30.92 | $30.87 | 3600 |
| 2026-03-25 | 31.05 | $30.76 | 2300 |
| 2026-03-24 | 31.26 | $31.38 | 2728 |
| 2026-03-23 | 31.31 | $30.93 | 4000 |
| 2026-03-20 | 31.53 | $30.46 | 3600 |
| 2026-03-19 | 31.94 | $30.90 | 3500 |
| 2026-03-18 | 32.30 | $32.13 | 1600 |
| 2026-03-17 | 32.35 | $33.12 | 1849 |
| 2026-03-16 | 32.09 | $32.65 | 2331 |
| 2026-03-13 | 31.92 | $32.23 | 2900 |
| 2026-03-12 | 31.85 | $32.11 | 2349 |
| 2026-03-11 | 31.79 | $30.82 | 3905 |
| 2026-03-10 | 32.13 | $32.07 | 24300 |
| 2026-03-09 | 32.14 | $30.94 | 3005 |
| 2026-03-06 | 32.51 | $31.15 | 3200 |
| 2026-03-05 | 32.87 | $31.98 | 4615 |
| 2026-03-04 | 33.05 | $31.43 | 5718 |
| 2026-03-03 | 33.42 | $32.39 | 7800 |
| 2026-03-02 | 33.56 | $33.91 | 8745 |
| 2026-02-27 | 33.22 | $33.53 | 8129 |
| 2026-02-26 | 32.91 | $34.98 | 3800 |
| 2026-02-25 | 32.06 | $31.59 | 6623 |
| 2026-02-24 | 32.09 | $31.96 | 2724 |
| 2026-02-23 | 31.98 | $31.70 | 3722 |
| 2026-02-20 | 31.93 | $31.11 | 1100 |
| 2026-02-19 | 32.03 | $31.56 | 3000 |
| 2026-02-18 | 31.99 | $31.58 | 7500 |
| 2026-02-17 | 31.92 | $31.80 | 7903 |
| 2026-02-13 | 31.76 | $31.39 | 7548 |
| 2026-02-12 | 31.66 | $31.81 | 6802 |
| 2026-02-11 | 31.40 | $30.97 | 2948 |
| 2026-02-10 | 31.32 | $31.76 | 3100 |
| 2026-02-09 | 30.96 | $31.61 | 3418 |
| 2026-02-06 | 30.55 | $30.98 | 47149 |
| 2026-02-05 | 30.24 | $29.05 | 3000 |
| 2026-02-04 | 30.45 | $30.30 | 6813 |
| 2026-02-03 | 30.29 | $30.52 | 3341 |
| 2026-02-02 | 30.02 | $29.56 | 4233 |
| 2026-01-30 | 29.98 | $29.93 | 42200 |
| 2026-01-29 | 29.79 | $29.58 | 4500 |
| 2026-01-28 | 29.65 | $29.70 | 5000 |
| 2026-01-27 | 29.43 | $30.07 | 7638 |
| 2026-01-26 | 29.03 | $29.53 | 2640 |
| 2026-01-23 | 28.69 | $29.04 | 2242 |
| 2026-01-22 | 28.43 | $28.58 | 2700 |
| 2026-01-21 | 28.24 | $28.27 | 8200 |
| 2026-01-20 | 28.10 | $27.84 | 3633 |
| 2026-01-16 | 28.05 | $28.19 | 4304 |
| 2026-01-15 | 27.87 | $28.17 | 1745 |
| 2026-01-14 | 27.65 | $26.93 | 2440 |
| 2026-01-13 | 27.75 | $27.28 | 4015 |
| 2026-01-12 | 27.76 | $27.33 | 3119 |
| 2026-01-09 | 27.75 | $27.74 | 7800 |
| 2026-01-08 | 27.58 | $28.18 | 1905 |
| 2026-01-07 | 27.23 | $28.06 | 4800 |
| 2026-01-06 | 26.83 | $27.97 | 4500 |
| 2026-01-05 | 26.36 | $27.42 | 2600 |
| 2026-01-02 | 25.96 | $26.04 | 15910 |
| 2025-12-31 | 25.90 | $26.29 | 4100 |
| 2025-12-30 | 25.75 | $26.09 | 800 |
| 2025-12-29 | 25.63 | $25.98 | 3900 |
| 2025-12-26 | 25.50 | $25.62 | 4786 |
| 2025-12-24 | 25.47 | $25.62 | 2000 |
| 2025-12-23 | 25.43 | $25.46 | 4786 |
| 2025-12-22 | 25.42 | $25.38 | 4786 |
| 2025-12-19 | 25.44 | $25.51 | 5800 |
| 2025-12-18 | 25.42 | $25.34 | 5800 |
| 2025-12-17 | 25.45 | $25.68 | 25200 |
| 2025-12-16 | 25.37 | $25.11 | 4786 |
| 2025-12-15 | 25.45 | $25.14 | 5405 |
| 2025-12-12 | 25.54 | $25.97 | 1600 |
| 2025-12-11 | 25.39 | $24.68 | 1300 |
| 2025-12-10 | 25.60 | $25.63 | 1909 |
| 2025-12-09 | 25.55 | $25.50 | 4500 |
| 2025-12-08 | 25.53 | $25.62 | 4786 |
| 2025-12-05 | 25.47 | $24.63 | 6200 |
| 2025-12-04 | 25.69 | $25.56 | 4786 |
| 2025-12-03 | 25.67 | $25.82 | 24610 |
| 2025-12-02 | 25.55 | $24.76 | 2300 |
| 2025-12-01 | 25.72 | $24.91 | 8100 |
| 2025-11-28 | 25.89 | $25.84 | 2200 |
| 2025-11-26 | 25.78 | $25.76 | 4600 |
| 2025-11-25 | 25.66 | $25.54 | 2100 |
| 2025-11-24 | 25.58 | $24.74 | 3400 |
| 2025-11-21 | 25.72 | $25.46 | 2600 |
| 2025-11-20 | 25.65 | $25.55 | 3900 |
| 2025-11-19 | 25.52 | $24.71 | 4027 |
| 2025-11-18 | 25.62 | $25.20 | 3600 |
| 2025-11-17 | 25.58 | $25.30 | 7406 |
| 2025-11-14 | 25.47 | $25.14 | 3900 |
| 2025-11-13 | 25.37 | $26.00 | 4120 |
| 2025-11-12 | 24.97 | $24.84 | 2300 |
| 2025-11-11 | 24.84 | $25.10 | 4500 |
| 2025-11-10 | 24.57 | $24.90 | 4900 |
| 2025-11-07 | 24.30 | $24.58 | 4100 |
| 2025-11-06 | 24.07 | $24.68 | 7912 |
| 2025-11-05 | 23.74 | $23.63 | 3139 |
| 2025-11-04 | 23.65 | $24.13 | 3119 |
| 2025-11-03 | 23.39 | $23.08 | 6510 |
| 2025-10-31 | 23.39 | $23.77 | 1000 |
| 2025-10-30 | 23.16 | $22.95 | 3741 |
| 2025-10-29 | 23.14 | $22.70 | 5829 |
| 2025-10-28 | 23.19 | $23.23 | 6600 |
| 2025-10-27 | 23.07 | $23.22 | 6223 |
| 2025-10-24 | 22.92 | $22.25 | 3310 |
| 2025-10-23 | 23.03 | $23.32 | 4006 |
| 2025-10-22 | 22.83 | $22.11 | 1500 |
| 2025-10-21 | 22.96 | $22.98 | 4600 |
| 2025-10-20 | 22.83 | $22.86 | 2800 |
| 2025-10-17 | 22.70 | $22.58 | 3700 |
| 2025-10-16 | 22.62 | $23.34 | 3037 |
| 2025-10-15 | 22.28 | $22.42 | 5228 |
| 2025-10-14 | 22.15 | $22.44 | 1427 |
| 2025-10-13 | 21.99 | $21.47 | 5100 |
| 2025-10-10 | 22.09 | $22.42 | 42600 |
| 2025-10-09 | 21.90 | $21.46 | 4200 |
| 2025-10-08 | 21.98 | $21.89 | 3523 |
| 2025-10-07 | 21.93 | $21.85 | 4400 |
| 2025-10-06 | 21.88 | $21.99 | 10100 |
| 2025-10-03 | 21.77 | $21.95 | 1523 |
| 2025-10-02 | 21.64 | $22.00 | 6700 |
| 2025-10-01 | 21.47 | $22.19 | 16800 |
| 2025-09-30 | 21.20 | $21.48 | 29300 |
| 2025-09-29 | 21.10 | $21.38 | 4700 |
| 2025-09-26 | 21.01 | $20.93 | 5912 |
| 2025-09-25 | 21.04 | $20.87 | 2030 |
| 2025-09-24 | 21.09 | $21.02 | 2120 |
| 2025-09-23 | 21.12 | $21.06 | 2300 |
| 2025-09-22 | 21.13 | $21.06 | 28141 |
| 2025-09-19 | 21.16 | $21.51 | 7511 |
| 2025-09-18 | 21.05 | $20.81 | 6321 |
| 2025-09-17 | 21.13 | $21.47 | 3409 |
| 2025-09-16 | 21.03 | $21.58 | 28931 |
| 2025-09-15 | 20.88 | $21.96 | 5200 |
| 2025-09-12 | 20.58 | $20.80 | 5016 |
| 2025-09-11 | 20.58 | $20.47 | 5825 |
| 2025-09-10 | 20.70 | $21.38 | 3349 |
| 2025-09-09 | 20.56 | $21.18 | 1300 |
| 2025-09-08 | 20.46 | $21.10 | 6400 |
| 2025-09-05 | 20.38 | $20.94 | 3805 |
| 2025-09-04 | 20.34 | $20.22 | 4100 |
| 2025-09-03 | 20.54 | $20.85 | 2800 |
| 2025-09-02 | 20.58 | $20.48 | 2800 |
| 2025-08-29 | 20.77 | $20.98 | 19830 |
| 2025-08-28 | 20.85 | $21.07 | 4100 |
| 2025-08-27 | 20.92 | $20.54 | 2626 |
| 2025-08-26 | 21.20 | $20.98 | 8144 |
| 2025-08-25 | 21.40 | $21.22 | 2100 |
| 2025-08-22 | 21.58 | $22.03 | 20021 |
| 2025-08-21 | 21.56 | $22.25 | 5200 |
| 2025-08-20 | 21.47 | $21.45 | 2018 |
| 2025-08-19 | 21.62 | $21.40 | 3400 |
| 2025-08-18 | 21.82 | $22.06 | 3122 |
| 2025-08-15 | 21.88 | $22.46 | 2500 |
| 2025-08-14 | 21.83 | $22.07 | 1932 |
| 2025-08-13 | 21.90 | $21.79 | 3900 |
| 2025-08-12 | 22.08 | $22.20 | 3300 |
| 2025-08-11 | 22.18 | $22.13 | 5000 |
| 2025-08-08 | 22.34 | $21.32 | 4500 |
| 2025-08-07 | 22.79 | $22.50 | 3108 |
| 2025-08-06 | 22.98 | $23.42 | 6237 |
| 2025-08-05 | 22.91 | $23.35 | 2000 |
| 2025-08-04 | 22.86 | $21.70 | 3601 |
| 2025-08-01 | 23.33 | $23.58 | 6300 |
| 2025-07-31 | 23.31 | $22.28 | 3518 |
| 2025-07-30 | 23.69 | $23.87 | 1525 |
| 2025-07-29 | 23.66 | $23.58 | 1800 |
| 2025-07-28 | 23.71 | $24.12 | 2300 |
| 2025-07-25 | 23.59 | $23.09 | 3221 |
| 2025-07-24 | 23.78 | $23.09 | 2200 |
| 2025-07-23 | 24.01 | $24.16 | 2200 |
| 2025-07-22 | 23.95 | $23.55 | 1804 |
| 2025-07-21 | 24.06 | $22.94 | 2800 |
| 2025-07-18 | 24.39 | $24.49 | 1515 |
| 2025-07-17 | 24.29 | $24.06 | 2800 |
| 2025-07-16 | 24.30 | $24.53 | 14200 |
| 2025-07-15 | 24.15 | $22.59 | 15341 |
| 2025-07-14 | 24.58 | $24.42 | 2500 |
| 2025-07-11 | 24.52 | $24.85 | 3525 |
| 2025-07-10 | 24.29 | $24.44 | 1900 |
| 2025-07-09 | 24.13 | $25.04 | 2714 |
| 2025-07-08 | 23.74 | $22.30 | 95137 |
| 2025-07-07 | 24.13 | $24.98 | 5000 |
| 2025-07-03 | 23.74 | $22.88 | 9700 |
| 2025-07-02 | 23.92 | $23.55 | 37200 |
| 2025-07-01 | 23.92 | $24.17 | 2900 |
| 2025-06-30 | 23.71 | $23.21 | 3304 |
| 2025-06-27 | 23.75 | $22.95 | 2700 |
| 2025-06-26 | 23.87 | $24.36 | 2238 |
| 2025-06-25 | 23.55 | $24.08 | 3200 |
| 2025-06-24 | 23.25 | $24.11 | 1600 |
| 2025-06-23 | 22.86 | $22.87 | 4200 |
| 2025-06-20 | 22.77 | $22.65 | 2727 |
| 2025-06-18 | 22.72 | $22.56 | 5000 |
| 2025-06-17 | 22.69 | $22.28 | 2800 |
| 2025-06-16 | 22.72 | $23.67 | 9100 |
| 2025-06-13 | 22.32 | $22.56 | 4300 |
| 2025-06-12 | 22.17 | $22.79 | 60900 |
| 2025-06-11 | 21.91 | $22.05 | 154734 |
| 2025-06-10 | 21.83 | $21.38 | 3422 |
| 2025-06-09 | 21.93 | $21.38 | 2940 |
| 2025-06-06 | 22.05 | $22.62 | 2205 |
| 2025-06-05 | 21.80 | $21.74 | 4600 |
| 2025-06-04 | 21.77 | $22.21 | 9200 |
| 2025-06-03 | 21.58 | $21.10 | 5815 |
| 2025-06-02 | 21.69 | $22.65 | 15700 |
| 2025-05-30 | 21.33 | $21.54 | 9347 |
| 2025-05-29 | 21.24 | $21.50 | 8300 |
| 2025-05-28 | 21.15 | $21.55 | 2100 |
| 2025-05-27 | 21.01 | $21.16 | 2146 |
| 2025-05-23 | 20.96 | $20.87 | 8300 |
| 2025-05-22 | 21.00 | $20.91 | 5700 |
| 2025-05-21 | 21.03 | $21.06 | 844 |
| 2025-05-20 | 21.01 | $20.63 | 2935 |
| 2025-05-19 | 21.13 | $21.44 | 3100 |
| 2025-05-16 | 21.01 | $20.49 | 12900 |
| 2025-05-15 | 21.16 | $21.59 | 6443 |
| 2025-05-14 | 21.00 | $20.89 | 1441 |
| 2025-05-13 | 21.02 | $21.32 | 3000 |
| 2025-05-12 | 20.90 | $21.04 | 7900 |
| 2025-05-09 | 20.84 | $20.92 | 2531 |
| 2025-05-08 | 20.80 | $20.00 | 7818 |
| 2025-05-07 | 21.05 | $21.20 | 5218 |
| 2025-05-06 | 20.96 | $20.29 | 2749 |
| 2025-05-05 | 21.13 | $21.85 | 5600 |
| 2025-05-02 | 20.84 | $21.85 | 3349 |
| 2025-05-01 | 20.49 | $19.75 | 8200 |
| 2025-04-30 | 20.72 | $19.98 | 627 |
| 2025-04-29 | 20.92 | $20.71 | 12500 |
| 2025-04-28 | 20.93 | $19.91 | 2700 |
| 2025-04-25 | 21.18 | $20.00 | 2647 |
| 2025-04-24 | 21.45 | $21.77 | 10800 |
| 2025-04-23 | 21.22 | $21.60 | 28614 |
| 2025-04-22 | 20.97 | $21.48 | 5400 |
| 2025-04-21 | 20.69 | $20.26 | 4200 |
| 2025-04-17 | 20.73 | $20.42 | 2500 |
| 2025-04-16 | 20.72 | $21.15 | 4709 |
| 2025-04-15 | 20.47 | $20.41 | 7300 |
| 2025-04-14 | 20.38 | $20.96 | 8420 |
| 2025-04-11 | 20.09 | $20.21 | 16700 |
| 2025-04-10 | 19.97 | $19.59 | 42641 |
| 2025-04-09 | 20.01 | $19.55 | 8200 |
| 2025-04-08 | 20.06 | $19.89 | 21720 |
| 2025-04-07 | 20.01 | $18.70 | 11218 |
| 2025-04-04 | 20.31 | $21.13 | 2600 |
| 2025-04-03 | 19.90 | $20.51 | 4609 |
| 2025-04-02 | 19.58 | $19.94 | 2800 |
| 2025-04-01 | 19.37 | $19.21 | 1400 |
| 2025-03-31 | 19.33 | $19.11 | 3238 |
| 2025-03-28 | 19.30 | $19.44 | 6900 |
| 2025-03-27 | 19.16 | $18.91 | 1500 |
| 2025-03-26 | 19.14 | $18.71 | 3521 |
| 2025-03-25 | 19.18 | $18.51 | 2700 |
| 2025-03-24 | 19.27 | $18.61 | 3900 |
| 2025-03-21 | 19.34 | $19.44 | 1600 |
| 2025-03-20 | 19.15 | $19.24 | 2000 |
| 2025-03-19 | 18.98 | $18.41 | 2700 |
| 2025-03-18 | 19.01 | $18.50 | 2614 |
| 2025-03-17 | 19.02 | $19.05 | 4402 |
| 2025-03-14 | 18.83 | $18.73 | 5905 |
| 2025-03-13 | 18.70 | $19.19 | 3600 |
| 2025-03-12 | 18.38 | $18.30 | 21909 |
| 2025-03-11 | 18.26 | $19.05 | 3300 |
| 2025-03-10 | 17.86 | $18.15 | 4013 |
| 2025-03-07 | 17.66 | $19.83 | 21643 |
| 2025-03-06 | 16.87 | $15.59 | 6000 |
| 2025-03-05 | 17.25 | $16.79 | 3404 |
| 2025-03-04 | 17.33 | $15.93 | 3000 |
| 2025-03-03 | 17.68 | $17.83 | 4000 |
| 2025-02-28 | 17.51 | $18.26 | 2020 |
| 2025-02-27 | 17.15 | $17.88 | 3100 |
| 2025-02-26 | 16.83 | $17.20 | 10000 |
| 2025-02-25 | 16.65 | $17.40 | 2925 |
| 2025-02-24 | 16.37 | $17.02 | 10500 |
| 2025-02-21 | 16.14 | $16.31 | 2800 |
| 2025-02-20 | 16.09 | $16.09 | 5440 |
| 2025-02-19 | 16.09 | $16.06 | 4700 |
| 2025-02-18 | 16.11 | $15.80 | 5300 |
| 2025-02-14 | 16.20 | $15.93 | 2643 |
| 2025-02-13 | 16.28 | $16.57 | 5614 |
| 2025-02-12 | 16.18 | $16.05 | 2433 |
| 2025-02-11 | 16.21 | $16.28 | 3900 |
| 2025-02-10 | 16.18 | $15.88 | 7345 |
| 2025-02-07 | 16.27 | $16.04 | 5100 |
| 2025-02-06 | 16.32 | $16.31 | 2600 |
| 2025-02-05 | 16.30 | $16.25 | 14044 |
| 2025-02-04 | 16.29 | $16.20 | 2225 |
| 2025-02-03 | 16.29 | $16.03 | 4246 |
| 2025-01-31 | 16.34 | $16.34 | 3300 |
| 2025-01-30 | 16.30 | $16.09 | 1548 |
| 2025-01-29 | 16.34 | $16.38 | 4237 |
| 2025-01-28 | 16.28 | $15.93 | 6600 |
| 2025-01-27 | 16.36 | $16.53 | 10300 |
| 2025-01-24 | 16.26 | $16.10 | 3041 |
| 2025-01-23 | 16.27 | $15.94 | 13300 |
| 2025-01-22 | 16.32 | $16.46 | 19700 |
| 2025-01-21 | 16.23 | $16.21 | 13613 |
| 2025-01-17 | 16.19 | $16.31 | 19200 |
| 2025-01-16 | 16.10 | $16.08 | 5128 |
| 2025-01-15 | 16.07 | $16.04 | 2601 |
| 2025-01-14 | 16.04 | $16.01 | 3600 |
| 2025-01-13 | 16.02 | $15.96 | 25800 |
| 2025-01-10 | 16.00 | $15.82 | 8339 |
| 2025-01-08 | 16.02 | $15.93 | 1500 |
| 2025-01-07 | 16.01 | $16.56 | 47500 |
| 2025-01-06 | 15.79 | $16.01 | 4420 |
| 2025-01-03 | 15.70 | $15.94 | 5000 |
| 2025-01-02 | 15.62 | $15.82 | 3135 |
| 2024-12-31 | 15.55 | $15.56 | 2800 |
| 2024-12-30 | 15.55 | $15.58 | 9606 |
| 2024-12-27 | 15.55 | $16.04 | 2838 |
| 2024-12-26 | 15.41 | $15.88 | 5426 |
| 2024-12-24 | 15.28 | $15.23 | 4300 |
| 2024-12-23 | 15.34 | $15.18 | 17828 |
| 2024-12-20 | 15.43 | $15.26 | 12400 |
| 2024-12-19 | 15.52 | $15.58 | 10749 |
| 2024-12-18 | 15.53 | $15.12 | 6600 |
| 2024-12-17 | 15.69 | $15.84 | 12000 |
| 2024-12-16 | 15.66 | $15.95 | 9000 |
| 2024-12-13 | 15.59 | $15.66 | 5002 |
| 2024-12-12 | 15.60 | $15.70 | 5300 |
| 2024-12-11 | 15.60 | $15.69 | 7600 |
| 2024-12-10 | 15.62 | $15.70 | 26100 |
| 2024-12-09 | 15.63 | $15.92 | 5422 |
| 2024-12-06 | 15.59 | $15.70 | 6800 |
| 2024-12-05 | 15.61 | $15.91 | 4300 |
| 2024-12-04 | 15.57 | $15.50 | 2501 |
| 2024-12-03 | 15.65 | $15.46 | 57600 |
| 2024-12-02 | 15.78 | $15.99 | 7600 |
| 2024-11-29 | 15.77 | $16.22 | 2705 |
| 2024-11-27 | 15.69 | $15.50 | 3300 |
| 2024-11-26 | 15.82 | $15.51 | 7300 |
| 2024-11-25 | 15.98 | $15.71 | 3520 |
| 2024-11-22 | 16.13 | $16.00 | 6000 |
| 2024-11-21 | 16.21 | $16.54 | 3120 |
| 2024-11-20 | 16.15 | $16.08 | 13910 |
| 2024-11-19 | 16.23 | $16.71 | 4133 |
| 2024-11-18 | 16.12 | $16.15 | 3209 |
| 2024-11-15 | 16.18 | $16.56 | 3000 |
| 2024-11-14 | 16.12 | $16.48 | 2519 |
| 2024-11-13 | 16.08 | $15.87 | 2200 |
| 2024-11-12 | 16.22 | $16.43 | 2700 |
| 2024-11-11 | 16.23 | $16.12 | 2100 |
| 2024-11-08 | 16.35 | $16.13 | 2900 |
| 2024-11-07 | 16.49 | $16.22 | 1900 |
| 2024-11-06 | 16.64 | $16.53 | 1812 |
| 2024-11-05 | 16.73 | $17.04 | 2600 |
| 2024-11-04 | 16.69 | $16.52 | 2121 |
| 2024-11-01 | 16.79 | $16.52 | 1408 |
| 2024-10-31 | 16.93 | $16.90 | 3800 |
| 2024-10-30 | 16.98 | $16.62 | 3218 |
| 2024-10-29 | 17.13 | $17.14 | 1444 |
| 2024-10-28 | 17.14 | $17.27 | 344 |
| 2024-10-25 | 17.13 | $17.16 | 1200 |
| 2024-10-24 | 17.14 | $17.36 | 1527 |
| 2024-10-23 | 17.10 | $16.87 | 2700 |
| 2024-10-22 | 17.20 | $17.25 | 4239 |
| 2024-10-21 | 17.21 | $17.11 | 5334 |
| 2024-10-18 | 17.26 | $17.67 | 2200 |
| 2024-10-17 | 17.15 | $17.12 | 7725 |
| 2024-10-16 | 17.19 | $17.31 | 700 |
| 2024-10-15 | 17.19 | $17.75 | 1835 |
| 2024-10-14 | 17.04 | $17.56 | 1100 |
| 2024-10-11 | 16.93 | $17.60 | 1100 |
| 2024-10-10 | 16.78 | $16.78 | 533 |
| 2024-10-09 | 16.86 | $16.60 | 1428 |
| 2024-10-08 | 17.02 | $17.16 | 1046 |
| 2024-10-07 | 17.04 | $17.08 | 6800 |
| 2024-10-04 | 17.10 | $16.30 | 3000 |
| 2024-10-03 | 17.42 | $17.20 | 1906 |
| 2024-10-02 | 17.53 | $17.42 | 5700 |
| 2024-10-01 | 17.59 | $17.62 | 6200 |
| 2024-09-30 | 17.60 | $17.05 | 1621 |
| 2024-09-27 | 17.79 | $17.83 | 2547 |
| 2024-09-26 | 17.78 | $17.74 | 1400 |
| 2024-09-25 | 17.79 | $17.37 | 800 |
| 2024-09-24 | 17.92 | $17.94 | 5334 |
| 2024-09-23 | 17.89 | $17.35 | 749 |
| 2024-09-20 | 18.04 | $17.98 | 3204 |
| 2024-09-19 | 18.02 | $17.74 | 1225 |
| 2024-09-18 | 18.07 | $17.95 | 500 |
| 2024-09-17 | 18.05 | $17.90 | 1100 |
| 2024-09-16 | 18.04 | $17.98 | 5100 |
| 2024-09-13 | 18.00 | $17.86 | 55700 |
| 2024-09-12 | 17.98 | $17.87 | 5700 |
| 2024-09-11 | 17.95 | $17.99 | 947 |
| 2024-09-10 | 17.87 | $17.88 | 3300 |
| 2024-09-09 | 17.80 | $17.78 | 10300 |
| 2024-09-06 | 17.73 | $17.52 | 709 |
| 2024-09-05 | 17.73 | $17.75 | 3048 |
| 2024-09-04 | 17.65 | $17.24 | 11600 |
| 2024-09-03 | 17.71 | $17.32 | 5930 |
| 2024-08-30 | 17.74 | $17.32 | 946 |
| 2024-08-29 | 17.78 | $17.76 | 2025 |
| 2024-08-28 | 17.67 | $17.23 | 1401 |
| 2024-08-27 | 17.70 | $17.21 | 1206 |
| 2024-08-26 | 17.73 | $17.70 | 3730 |
| 2024-08-23 | 17.61 | $17.12 | 1610 |
| 2024-08-22 | 17.63 | $17.42 | 1312 |
| 2024-08-21 | 17.55 | $17.54 | 1704 |
| 2024-08-20 | 17.41 | $17.52 | 2302 |
| 2024-08-19 | 17.23 | $17.48 | 5100 |
| 2024-08-16 | 17.01 | $16.92 | 2209 |
| 2024-08-15 | 16.91 | $16.68 | 3843 |
| 2024-08-14 | 16.86 | $17.15 | 1700 |
| 2024-08-13 | 16.65 | $16.72 | 8200 |
| 2024-08-12 | 16.51 | $16.62 | 5021 |
| 2024-08-09 | 16.37 | $16.47 | 1700 |
| 2024-08-08 | 16.23 | $16.30 | 1800 |
| 2024-08-07 | 16.12 | $16.03 | 3025 |
| 2024-08-06 | 16.06 | $16.05 | 3627 |
| 2024-08-05 | 15.97 | $15.91 | 4218 |
| 2024-08-02 | 15.90 | $16.55 | 6314 |
| 2024-08-01 | 15.62 | $15.90 | 6010 |
| 2024-07-31 | 15.47 | $15.42 | 2300 |
| 2024-07-30 | 15.44 | $15.36 | 2100 |
| 2024-07-29 | 15.42 | $15.30 | 16136 |
| 2024-07-26 | 15.42 | $15.36 | 4317 |
| 2024-07-25 | 15.39 | $15.14 | 2500 |
| 2024-07-24 | 15.42 | $15.34 | 3538 |
| 2024-07-23 | 15.39 | $15.65 | 1600 |
| 2024-07-22 | 15.26 | $15.78 | 12300 |
| 2024-07-19 | 15.06 | $15.22 | 2500 |
| 2024-07-18 | 14.99 | $15.22 | 8143 |
| 2024-07-17 | 14.90 | $15.07 | 1830 |
| 2024-07-16 | 14.85 | $14.86 | 3132 |
| 2024-07-15 | 14.85 | $14.80 | 5100 |
| 2024-07-12 | 14.88 | $15.22 | 4100 |
| 2024-07-11 | 14.78 | $14.95 | 3600 |
| 2024-07-10 | 14.74 | $14.96 | 3700 |
| 2024-07-09 | 14.70 | $14.92 | 1600 |
| 2024-07-08 | 14.67 | $15.07 | 4835 |
| 2024-07-05 | 14.59 | $15.14 | 2206 |
| 2024-07-03 | 14.47 | $15.32 | 3000 |
| 2024-07-02 | 14.28 | $15.25 | 5700 |
| 2024-07-01 | 14.07 | $14.43 | 3917 |
| 2024-06-28 | 14.10 | $14.00 | 4909 |
| 2024-06-27 | 14.27 | $14.57 | 15500 |
| 2024-06-26 | 14.31 | $14.78 | 2200 |
| 2024-06-25 | 14.31 | $14.87 | 3100 |
| 2024-06-24 | 14.29 | $14.91 | 3815 |
| 2024-06-21 | 14.27 | $14.90 | 1701 |
| 2024-06-20 | 14.25 | $14.71 | 10308 |
| 2024-06-18 | 14.31 | $13.94 | 3828 |
| 2024-06-17 | 14.64 | $13.89 | 5217 |
| 2024-06-14 | 15.07 | $14.39 | 46300 |
| 2024-06-13 | 15.45 | $14.74 | 4131 |
| 2024-06-12 | 15.81 | $14.86 | 11646 |
| 2024-06-11 | 16.22 | $15.58 | 2511 |
| 2024-06-10 | 16.49 | $15.92 | 3137 |
| 2024-06-07 | 16.72 | $16.35 | 1700 |
| 2024-06-06 | 16.87 | $16.55 | 2216 |
| 2024-06-05 | 16.98 | $16.94 | 1400 |
| 2024-06-04 | 17.00 | $17.23 | 2700 |
| 2024-06-03 | 16.93 | $17.27 | 7100 |
| 2024-05-31 | 16.83 | $17.19 | 1513 |
| 2024-05-30 | 16.73 | $16.05 | 1000 |
| 2024-05-29 | 16.97 | $16.99 | 2441 |
| 2024-05-28 | 16.98 | $17.10 | 13000 |
| 2024-05-24 | 16.94 | $17.05 | 36448 |
| 2024-05-23 | 16.92 | $16.45 | 1222 |
| 2024-05-22 | 17.08 | $16.75 | 2100 |
| 2024-05-21 | 17.18 | $17.28 | 1700 |
| 2024-05-20 | 17.14 | $17.26 | 2400 |
| 2024-05-17 | 17.09 | $17.33 | 3821 |
| 2024-05-16 | 17.00 | $17.33 | 5700 |
| 2024-05-15 | 16.90 | $17.00 | 1000 |
| 2024-05-14 | 16.88 | $17.33 | 2830 |
| 2024-05-13 | 16.75 | $16.73 | 2612 |
| 2024-05-10 | 16.78 | $16.92 | 1633 |
| 2024-05-09 | 16.76 | $16.70 | 3014 |
| 2024-05-08 | 16.81 | $16.58 | 1604 |
| 2024-05-07 | 16.91 | $16.54 | 2300 |
| 2024-05-06 | 17.04 | $16.74 | 7100 |
| 2024-05-03 | 17.14 | $16.63 | 5842 |
| 2024-05-02 | 17.29 | $16.61 | 3100 |
| 2024-05-01 | 17.49 | $17.87 | 1400 |
| 2024-04-30 | 17.32 | $17.16 | 1439 |
| 2024-04-29 | 17.33 | $17.45 | 2106 |
| 2024-04-26 | 17.26 | $17.04 | 2700 |
| 2024-04-25 | 17.29 | $17.06 | 6519 |
| 2024-04-24 | 17.32 | $17.56 | 1804 |
| 2024-04-23 | 17.20 | $17.48 | 5234 |
| 2024-04-22 | 17.07 | $17.40 | 2900 |
| 2024-04-19 | 16.94 | $17.18 | 3200 |
| 2024-04-18 | 16.84 | $17.16 | 3200 |
| 2024-04-17 | 16.73 | $16.72 | 2300 |
| 2024-04-16 | 16.74 | $16.45 | 3339 |
| 2024-04-15 | 16.83 | $16.62 | 2300 |
| 2024-04-12 | 16.88 | $16.75 | 4433 |
| 2024-04-11 | 16.91 | $16.88 | 3700 |
| 2024-04-10 | 16.90 | $16.50 | 6029 |
| 2024-04-09 | 17.00 | $17.09 | 5306 |
| 2024-04-08 | 16.94 | $16.66 | 2512 |
| 2024-04-05 | 16.99 | $16.99 | 9207 |
| 2024-04-04 | 16.95 | $16.72 | 102700 |
| 2024-04-03 | 16.99 | $16.61 | 5326 |
| 2024-04-02 | 17.06 | $16.88 | 2617 |
| 2024-04-01 | 17.06 | $17.15 | 4117 |
| 2024-03-28 | 16.97 | $16.84 | 2147 |
| 2024-03-27 | 16.95 | $16.80 | 11624 |
| 2024-03-26 | 16.94 | $16.79 | 3200 |
| 2024-03-25 | 16.92 | $16.93 | 3000 |
| 2024-03-22 | 16.85 | $16.52 | 3318 |
| 2024-03-21 | 16.89 | $16.53 | 1600 |
| 2024-03-20 | 16.93 | $17.11 | 1739 |
| 2024-03-19 | 16.80 | $16.81 | 3800 |
| 2024-03-18 | 16.72 | $16.36 | 3200 |
| 2024-03-15 | 16.77 | $16.70 | 3422 |
| 2024-03-14 | 16.71 | $16.74 | 1845 |
| 2024-03-13 | 16.62 | $16.70 | 4441 |
| 2024-03-12 | 16.52 | $16.36 | 5741 |
| 2024-03-11 | 16.50 | $16.51 | 9300 |
| 2024-03-08 | 16.43 | $16.53 | 4208 |
| 2024-03-07 | 16.33 | $16.65 | 1800 |
| 2024-03-06 | 16.17 | $16.65 | 4623 |
| 2024-03-05 | 15.98 | $16.16 | 6210 |
| 2024-03-04 | 15.89 | $16.08 | 6600 |
| 2024-03-01 | 15.81 | $16.02 | 4803 |
| 2024-02-29 | 15.73 | $15.96 | 1309 |
| 2024-02-28 | 15.66 | $15.92 | 4041 |
| 2024-02-27 | 15.59 | $15.71 | 1418 |
| 2024-02-26 | 15.56 | $15.96 | 5328 |
| 2024-02-23 | 15.46 | $15.93 | 10400 |
| 2024-02-22 | 15.35 | $15.81 | 11400 |
| 2024-02-21 | 15.26 | $15.66 | 8600 |
| 2024-02-20 | 15.20 | $15.41 | 4800 |
| 2024-02-16 | 15.21 | $15.64 | 3700 |
| 2024-02-15 | 15.16 | $15.78 | 30200 |
| 2024-02-14 | 15.07 | $15.20 | 15400 |
| 2024-02-13 | 15.14 | $15.52 | 5847 |
| 2024-02-12 | 15.14 | $15.17 | 52800 |
| 2024-02-09 | 15.26 | $15.40 | 4439 |
| 2024-02-08 | 15.34 | $15.30 | 3419 |
| 2024-02-07 | 15.48 | $15.78 | 7200 |
| 2024-02-06 | 15.51 | $15.54 | 10700 |
| 2024-02-05 | 15.64 | $15.99 | 3300 |
| 2024-02-02 | 15.65 | $16.01 | 1100 |
| 2024-02-01 | 15.67 | $15.75 | 5200 |
| 2024-01-31 | 15.79 | $15.82 | 4700 |
| 2024-01-30 | 15.92 | $15.92 | 2200 |
| 2024-01-29 | 16.06 | $15.88 | 3500 |
| 2024-01-26 | 16.25 | $15.86 | 2400 |
| 2024-01-25 | 16.49 | $16.21 | 3100 |
| 2024-01-24 | 16.68 | $16.38 | 4510 |
| 2024-01-23 | 16.87 | $16.53 | 4500 |
| 2024-01-22 | 17.06 | $16.82 | 1900 |
| 2024-01-19 | 17.19 | $17.16 | 3007 |
| 2024-01-18 | 17.26 | $16.74 | 1300 |
| 2024-01-17 | 17.47 | $17.08 | 4500 |
| 2024-01-16 | 17.62 | $16.92 | 3444 |
| 2024-01-12 | 17.85 | $17.91 | 4800 |
| 2024-01-11 | 17.82 | $17.88 | 40300 |
| 2024-01-10 | 17.79 | $17.88 | 4100 |
| 2024-01-09 | 17.76 | $17.83 | 2421 |
| 2024-01-08 | 17.73 | $18.19 | 7800 |
| 2024-01-05 | 17.57 | $17.67 | 2616 |
| 2024-01-04 | 17.55 | $17.49 | 900 |
| 2024-01-03 | 17.58 | $17.27 | 11900 |
| 2024-01-02 | 17.69 | $17.24 | 1600 |
| 2023-12-29 | 17.82 | $17.33 | 900 |
| 2023-12-28 | 17.95 | $17.89 | 1700 |
| 2023-12-27 | 17.93 | $17.70 | 3443 |
| 2023-12-26 | 17.97 | $18.18 | 5700 |
| 2023-12-22 | 17.85 | $17.52 | 8711 |
| 2023-12-21 | 17.91 | $17.56 | 1315 |
| 2023-12-20 | 17.97 | $17.92 | 6301 |
| 2023-12-19 | 17.92 | $17.89 | 3100 |
| 2023-12-18 | 17.86 | $17.81 | 2200 |
| 2023-12-15 | 17.81 | $17.89 | 1628 |
| 2023-12-14 | 17.72 | $17.99 | 6000 |
| 2023-12-13 | 17.57 | $17.50 | 5600 |
| 2023-12-12 | 17.54 | $17.47 | 9300 |
| 2023-12-11 | 17.51 | $17.16 | 5002 |
| 2023-12-08 | 17.56 | $17.25 | 2500 |
| 2023-12-07 | 17.59 | $17.67 | 2128 |
| 2023-12-06 | 17.49 | $17.15 | 7900 |
| 2023-12-05 | 17.53 | $17.07 | 3800 |
| 2023-12-04 | 17.59 | $17.59 | 2923 |
| 2023-12-01 | 17.49 | $17.20 | 4500 |
| 2023-11-30 | 17.48 | $17.60 | 3200 |
| 2023-11-29 | 17.34 | $17.23 | 2430 |
| 2023-11-28 | 17.28 | $17.22 | 1741 |
| 2023-11-27 | 17.20 | $17.60 | 3800 |
| 2023-11-24 | 16.98 | $16.97 | 1100 |
| 2023-11-22 | 16.90 | $16.69 | 1111 |
| 2023-11-21 | 16.89 | $16.71 | 1345 |
| 2023-11-20 | 16.86 | $17.29 | 6105 |
| 2023-11-17 | 16.63 | $16.76 | 15300 |
| 2023-11-16 | 16.52 | $16.59 | 5419 |
| 2023-11-15 | 16.43 | $16.37 | 10400 |
| 2023-11-14 | 16.39 | $16.44 | 5400 |
| 2023-11-13 | 16.32 | $16.09 | 3000 |
| 2023-11-10 | 16.33 | $16.10 | 5600 |
| 2023-11-09 | 16.34 | $16.20 | 8347 |
| 2023-11-08 | 16.32 | $16.43 | 2526 |
| 2023-11-07 | 16.21 | $16.34 | 6400 |
| 2023-11-06 | 16.11 | $16.46 | 9800 |
| 2023-11-03 | 15.94 | $15.93 | 2821 |
| 2023-11-02 | 15.90 | $15.87 | 5600 |
| 2023-11-01 | 15.86 | $15.98 | 2647 |
| 2023-10-31 | 15.78 | $15.98 | 2100 |
| 2023-10-30 | 15.69 | $16.18 | 4700 |
| 2023-10-27 | 15.50 | $15.43 | 1100 |
| 2023-10-26 | 15.52 | $15.36 | 11126 |
| 2023-10-25 | 15.56 | $15.38 | 3900 |
| 2023-10-24 | 15.60 | $15.84 | 106600 |
| 2023-10-23 | 15.50 | $15.26 | 2917 |
| 2023-10-20 | 15.57 | $15.72 | 6200 |
| 2023-10-19 | 15.51 | $15.96 | 4200 |
| 2023-10-18 | 15.35 | $15.75 | 4046 |
| 2023-10-17 | 15.23 | $15.54 | 2900 |
| 2023-10-16 | 15.15 | $15.47 | 10515 |
| 2023-10-13 | 15.08 | $15.30 | 1522 |
| 2023-10-12 | 15.06 | $15.70 | 6312 |
| 2023-10-11 | 14.90 | $15.45 | 2946 |
| 2023-10-10 | 14.80 | $15.24 | 2600 |
| 2023-10-09 | 14.74 | $14.91 | 4815 |
| 2023-10-06 | 14.79 | $15.17 | 6327 |
| 2023-10-05 | 14.77 | $14.73 | 7413 |
| 2023-10-04 | 14.89 | $14.61 | 3524 |
| 2023-10-03 | 15.08 | $14.47 | 5204 |
| 2023-10-02 | 15.37 | $14.78 | 4947 |
| 2023-09-29 | 15.62 | $15.57 | 2429 |
| 2023-09-28 | 15.69 | $15.35 | 8003 |
| 2023-09-27 | 15.84 | $15.04 | 5332 |
| 2023-09-26 | 16.12 | $15.79 | 3100 |
| 2023-09-25 | 16.23 | $16.03 | 2300 |
| 2023-09-22 | 16.29 | $16.20 | 5306 |
| 2023-09-21 | 16.31 | $15.69 | 5400 |
| 2023-09-20 | 16.49 | $16.56 | 2000 |
| 2023-09-19 | 16.43 | $16.62 | 11800 |
| 2023-09-18 | 16.34 | $16.43 | 11300 |
| 2023-09-15 | 16.29 | $16.50 | 17137 |
| 2023-09-14 | 16.21 | $16.46 | 2000 |
| 2023-09-13 | 16.11 | $16.27 | 3814 |
| 2023-09-12 | 16.06 | $16.29 | 700 |
| 2023-09-11 | 15.99 | $16.33 | 3229 |
| 2023-09-08 | 15.89 | $16.07 | 8900 |
| 2023-09-07 | 15.86 | $15.93 | 17100 |
| 2023-09-06 | 15.86 | $15.52 | 1847 |
| 2023-09-05 | 16.00 | $15.57 | 1600 |
| 2023-09-01 | 16.15 | $16.25 | 2300 |
| 2023-08-31 | 16.12 | $15.91 | 2629 |
| 2023-08-30 | 16.19 | $16.53 | 2702 |
| 2023-08-29 | 16.09 | $16.64 | 2714 |
| 2023-08-28 | 15.92 | $16.35 | 2700 |
| 2023-08-25 | 15.81 | $16.30 | 4110 |
| 2023-08-24 | 15.70 | $15.50 | 12000 |
| 2023-08-23 | 15.82 | $16.21 | 10232 |
| 2023-08-22 | 15.75 | $15.71 | 2727 |
| 2023-08-21 | 15.82 | $16.17 | 2508 |
| 2023-08-18 | 15.77 | $15.82 | 1200 |
| 2023-08-17 | 15.82 | $16.01 | 3100 |
| 2023-08-16 | 15.82 | $16.04 | 1307 |
| 2023-08-15 | 15.82 | $15.45 | 1701 |
| 2023-08-14 | 16.01 | $16.19 | 2345 |
| 2023-08-11 | 16.01 | $16.17 | 10500 |
| 2023-08-10 | 16.03 | $15.80 | 2610 |
| 2023-08-09 | 16.16 | $16.30 | 2800 |
| 2023-08-08 | 16.17 | $15.64 | 845 |
| 2023-08-07 | 16.40 | $16.18 | 1300 |
| 2023-08-04 | 16.50 | $16.11 | 5223 |
| 2023-08-03 | 16.65 | $16.09 | 4044 |
| 2023-08-02 | 16.84 | $16.33 | 800 |
| 2023-08-01 | 16.99 | $16.64 | 2501 |
| 2023-07-31 | 17.07 | $16.71 | 2200 |
| 2023-07-28 | 17.15 | $16.86 | 2321 |
| 2023-07-27 | 17.19 | $17.06 | 4800 |
| 2023-07-26 | 17.18 | $16.81 | 4300 |
| 2023-07-25 | 17.23 | $16.75 | 3435 |
| 2023-07-24 | 17.31 | $17.35 | 2646 |
| 2023-07-21 | 17.21 | $16.99 | 3400 |
| 2023-07-20 | 17.19 | $17.51 | 3400 |
| 2023-07-19 | 17.00 | $17.17 | 2700 |
| 2023-07-18 | 16.87 | $16.83 | 3727 |
| 2023-07-17 | 16.81 | $16.61 | 5238 |
| 2023-07-14 | 16.81 | $16.62 | 2200 |
| 2023-07-13 | 16.80 | $16.78 | 10300 |
| 2023-07-12 | 16.72 | $16.40 | 1700 |
| 2023-07-11 | 16.75 | $16.55 | 702 |
| 2023-07-10 | 16.72 | $16.63 | 17400 |
| 2023-07-07 | 16.67 | $16.70 | 1514 |
| 2023-07-06 | 16.57 | $16.21 | 7900 |
| 2023-07-05 | 16.59 | $16.74 | 2427 |
| 2023-07-03 | 16.45 | $17.05 | 4400 |
| 2023-06-30 | 16.18 | $16.39 | 2023 |
| 2023-06-29 | 16.04 | $16.55 | 7547 |
| 2023-06-28 | 15.83 | $15.95 | 1800 |
| 2023-06-27 | 15.76 | $16.00 | 55230 |
| 2023-06-26 | 15.66 | $16.00 | 88000 |
| 2023-06-23 | 15.53 | $15.16 | 4921 |
| 2023-06-22 | 15.64 | $15.65 | 772131 |
| 2023-06-21 | 15.61 | $15.80 | 2046 |
| 2023-06-20 | 15.54 | $15.83 | 2729 |
| 2023-06-16 | 15.44 | $15.83 | 5831 |
| 2023-06-15 | 15.32 | $15.69 | 4200 |
| 2023-06-14 | 15.21 | $15.75 | 49600 |
| 2023-06-13 | 15.07 | $15.42 | 2501 |
| 2023-06-12 | 15.01 | $15.30 | 3438 |
| 2023-06-09 | 14.97 | $15.52 | 22527 |
| 2023-06-08 | 14.86 | $15.13 | 900 |
| 2023-06-07 | 14.86 | $14.93 | 2600 |
| 2023-06-06 | 14.93 | $15.30 | 9834 |
| 2023-06-05 | 14.90 | $14.88 | 3200 |
| 2023-06-02 | 15.00 | $15.31 | 3800 |
| 2023-06-01 | 15.00 | $15.37 | 2400 |
| 2023-05-31 | 14.98 | $14.79 | 2043 |
| 2023-05-30 | 15.15 | $15.28 | 2339 |
| 2023-05-26 | 15.21 | $14.77 | 2131 |
| 2023-05-25 | 15.45 | $15.08 | 1523 |
| 2023-05-24 | 15.65 | $15.53 | 5805 |
| 2023-05-23 | 15.75 | $15.69 | 3405 |
| 2023-05-22 | 15.83 | $15.81 | 901 |
| 2023-05-19 | 15.89 | $15.88 | 3237 |
| 2023-05-18 | 15.94 | $15.85 | 2800 |
| 2023-05-17 | 16.02 | $15.75 | 1439 |
| 2023-05-16 | 16.15 | $16.27 | 2000 |
| 2023-05-15 | 16.15 | $16.30 | 11736 |
| 2023-05-12 | 16.13 | $16.33 | 1800 |
| 2023-05-11 | 16.11 | $16.34 | 1400 |
| 2023-05-10 | 16.08 | $16.13 | 2500 |
| 2023-05-09 | 16.10 | $15.89 | 2432 |
| 2023-05-08 | 16.22 | $15.93 | 2804 |
| 2023-05-05 | 16.34 | $16.25 | 2700 |
| 2023-05-04 | 16.39 | $16.31 | 3700 |
| 2023-05-03 | 16.43 | $16.19 | 15630 |
| 2023-05-02 | 16.52 | $15.53 | 3402 |
| 2023-05-01 | 16.83 | $16.18 | 2000 |
| 2023-04-28 | 17.00 | $16.22 | 3340 |
| 2023-04-27 | 17.20 | $17.09 | 16610 |
| 2023-04-26 | 17.15 | $16.87 | 3200 |
| 2023-04-25 | 17.15 | $16.77 | 3543 |
| 2023-04-24 | 17.17 | $17.08 | 4936 |
| 2023-04-21 | 17.10 | $17.21 | 6426 |
| 2023-04-20 | 16.96 | $16.58 | 2516 |
| 2023-04-19 | 16.98 | $16.98 | 1133 |
| 2023-04-18 | 16.87 | $16.57 | 1000 |
| 2023-04-17 | 16.85 | $16.33 | 2200 |
| 2023-04-14 | 16.90 | $16.81 | 3823 |
| 2023-04-13 | 16.79 | $16.96 | 2404 |
| 2023-04-12 | 16.61 | $16.61 | 13500 |
| 2023-04-11 | 16.49 | $16.40 | 11600 |
| 2023-04-10 | 16.40 | $16.60 | 1900 |
| 2023-04-06 | 16.21 | $16.60 | 900 |
| 2023-04-05 | 15.98 | $16.14 | 2300 |
| 2023-04-04 | 15.84 | $16.15 | 10549 |
| 2023-04-03 | 15.65 | $16.12 | 3246 |
| 2023-03-31 | 15.43 | $15.68 | 4301 |
| 2023-03-30 | 15.30 | $16.09 | 1500 |
| 2023-03-29 | 15.00 | $15.26 | 1000 |
| 2023-03-28 | 14.90 | $14.74 | 2400 |
| 2023-03-27 | 14.94 | $14.76 | 2342 |
| 2023-03-24 | 14.98 | $14.95 | 12200 |
| 2023-03-23 | 14.96 | $15.17 | 10700 |
| 2023-03-22 | 14.88 | $15.37 | 1602 |
| 2023-03-21 | 14.71 | $14.74 | 2200 |
| 2023-03-20 | 14.70 | $14.60 | 5435 |
| 2023-03-17 | 14.73 | $14.49 | 1200 |
| 2023-03-16 | 14.80 | $14.83 | 1700 |
| 2023-03-15 | 14.78 | $14.34 | 2247 |
| 2023-03-14 | 14.91 | $14.92 | 4900 |
| 2023-03-13 | 14.88 | $14.71 | 2500 |
| 2023-03-10 | 14.92 | $14.74 | 1100 |
| 2023-03-09 | 14.94 | $14.72 | 2300 |
| 2023-03-08 | 14.98 | $14.61 | 2700 |
| 2023-03-07 | 15.05 | $15.21 | 2949 |
| 2023-03-06 | 14.95 | $15.16 | 2216 |
| 2023-03-03 | 14.84 | $14.67 | 10203 |
| 2023-03-02 | 14.85 | $14.61 | 15500 |
| 2023-03-01 | 14.88 | $14.40 | 5200 |
| 2023-02-28 | 14.99 | $14.58 | 40648 |
| 2023-02-27 | 15.05 | $14.98 | 125120 |
| 2023-02-24 | 15.00 | $14.93 | 3500 |
| 2023-02-23 | 14.94 | $15.29 | 4300 |
| 2023-02-22 | 14.76 | $15.17 | 10600 |
| 2023-02-21 | 14.56 | $15.36 | 3724 |
| 2023-02-17 | 14.27 | $14.23 | 9600 |
| 2023-02-16 | 14.26 | $14.51 | 4700 |
| 2023-02-15 | 14.17 | $14.04 | 14301 |
| 2023-02-14 | 14.20 | $14.44 | 5900 |
| 2023-02-13 | 14.11 | $14.30 | 10400 |
| 2023-02-10 | 14.05 | $14.26 | 6535 |
| 2023-02-09 | 13.98 | $13.83 | 5100 |
| 2023-02-08 | 14.04 | $14.23 | 1148 |
| 2023-02-07 | 13.99 | $13.56 | 1506 |
| 2023-02-06 | 14.13 | $14.21 | 3647 |
| 2023-02-03 | 14.10 | $14.33 | 3725 |
| 2023-02-02 | 14.03 | $13.95 | 6435 |
| 2023-02-01 | 14.07 | $14.56 | 5100 |
| 2023-01-31 | 13.92 | $13.97 | 900 |
| 2023-01-30 | 13.92 | $14.29 | 3500 |
| 2023-01-27 | 13.83 | $14.30 | 2100 |
| 2023-01-26 | 13.71 | $14.09 | 3032 |
| 2023-01-25 | 13.65 | $14.10 | 4148 |
| 2023-01-24 | 13.56 | $14.09 | 3700 |
| 2023-01-23 | 13.47 | $13.50 | 85027 |
| 2023-01-20 | 13.55 | $13.38 | 4801 |
| 2023-01-19 | 13.69 | $13.33 | 3900 |
| 2023-01-18 | 13.88 | $13.72 | 3300 |
| 2023-01-17 | 13.99 | $13.33 | 18300 |
| 2023-01-13 | 14.26 | $14.65 | 2000 |
| 2023-01-12 | 14.16 | $14.39 | 1300 |
| 2023-01-11 | 14.13 | $14.34 | 28246 |
| 2023-01-10 | 14.12 | $14.29 | 800 |
| 2023-01-09 | 14.12 | $14.41 | 5920 |
| 2023-01-06 | 14.08 | $14.06 | 1436 |
| 2023-01-05 | 14.15 | $14.26 | 4700 |
| 2023-01-04 | 14.17 | $14.28 | 4200 |
| 2023-01-03 | 14.20 | $14.49 | 2316 |
| 2022-12-30 | 14.16 | $14.27 | 2000 |
| 2022-12-29 | 14.20 | $14.18 | 2014 |
| 2022-12-28 | 14.27 | $14.41 | 21022 |
| 2022-12-27 | 14.29 | $14.23 | 2447 |
| 2022-12-23 | 14.37 | $14.38 | 4900 |
| 2022-12-22 | 14.42 | $14.10 | 21221 |
| 2022-12-21 | 14.58 | $14.24 | 27800 |
| 2022-12-20 | 14.72 | $14.07 | 2104 |
| 2022-12-19 | 14.95 | $14.56 | 5832 |
| 2022-12-16 | 15.08 | $14.57 | 30724 |
| 2022-12-15 | 15.22 | $14.67 | 3220 |
| 2022-12-14 | 15.37 | $15.04 | 3745 |
| 2022-12-13 | 15.42 | $15.51 | 1500 |
| 2022-12-12 | 15.32 | $15.02 | 4400 |
| 2022-12-09 | 15.36 | $15.16 | 3227 |
| 2022-12-08 | 15.34 | $15.00 | 1433 |
| 2022-12-07 | 15.37 | $14.97 | 4700 |
| 2022-12-06 | 15.41 | $15.45 | 1200 |
| 2022-12-05 | 15.30 | $14.97 | 12502 |
| 2022-12-02 | 15.30 | $15.04 | 3200 |
| 2022-12-01 | 15.27 | $15.00 | 1900 |
| 2022-11-30 | 15.24 | $15.00 | 8023 |
| 2022-11-29 | 15.19 | $14.64 | 1700 |
| 2022-11-28 | 15.23 | $15.09 | 6516 |
| 2022-11-25 | 15.13 | $14.99 | 4900 |
| 2022-11-23 | 15.03 | $14.76 | 7800 |
| 2022-11-22 | 14.96 | $14.74 | 1432 |
| 2022-11-21 | 14.88 | $14.66 | 9300 |
| 2022-11-18 | 14.79 | $14.55 | 4914 |
| 2022-11-17 | 14.70 | $14.55 | 3801 |
| 2022-11-16 | 14.58 | $14.53 | 4500 |
| 2022-11-15 | 14.42 | $14.51 | 1800 |
| 2022-11-14 | 14.23 | $14.96 | 17000 |
| 2022-11-11 | 13.85 | $14.23 | 11800 |
| 2022-11-10 | 13.60 | $13.78 | 2500 |
| 2022-11-09 | 13.43 | $13.11 | 5600 |
| 2022-11-08 | 13.43 | $13.30 | 1223 |
| 2022-11-07 | 13.36 | $13.69 | 22403 |
| 2022-11-04 | 13.15 | $13.31 | 3200 |
| 2022-11-03 | 13.00 | $12.78 | 8200 |
| 2022-11-02 | 12.98 | $12.86 | 18216 |
| 2022-11-01 | 12.93 | $12.96 | 1533 |
| 2022-10-31 | 12.82 | $12.71 | 18400 |
| 2022-10-28 | 12.77 | $13.34 | 18700 |
| 2022-10-27 | 12.50 | $12.66 | 11500 |
| 2022-10-26 | 12.39 | $12.75 | 5700 |
| 2022-10-25 | 12.21 | $12.96 | 4644 |
| 2022-10-24 | 11.93 | $12.25 | 17300 |
| 2022-10-21 | 11.81 | $11.70 | 11100 |
| 2022-10-20 | 11.85 | $12.34 | 12638 |
| 2022-10-19 | 11.68 | $12.24 | 11333 |
| 2022-10-18 | 11.52 | $11.88 | 10831 |
| 2022-10-17 | 11.43 | $12.19 | 100703 |
| 2022-10-14 | 11.23 | $11.69 | 8310 |
| 2022-10-13 | 11.15 | $11.11 | 10410 |
| 2022-10-12 | 11.25 | $11.11 | 30401 |
| 2022-10-11 | 11.37 | $10.96 | 8416 |
| 2022-10-10 | 11.56 | $11.79 | 9000 |
| 2022-10-07 | 11.54 | $11.35 | 12344 |
| 2022-10-06 | 11.67 | $12.19 | 30700 |
| 2022-10-05 | 11.55 | $11.86 | 26600 |
| 2022-10-04 | 11.52 | $11.89 | 12000 |
| 2022-10-03 | 11.49 | $11.90 | 14104 |
| 2022-09-30 | 11.44 | $11.21 | 9000 |
| 2022-09-29 | 11.61 | $11.84 | 8900 |
| 2022-09-28 | 11.63 | $11.26 | 8500 |
| 2022-09-27 | 11.83 | $11.36 | 7900 |
| 2022-09-26 | 12.06 | $11.56 | 11929 |
| 2022-09-23 | 12.27 | $11.81 | 7300 |
| 2022-09-22 | 12.46 | $12.28 | 15000 |
| 2022-09-21 | 12.53 | $12.26 | 20207 |
| 2022-09-20 | 12.64 | $12.31 | 3900 |
| 2022-09-19 | 12.74 | $12.75 | 4800 |
| 2022-09-16 | 12.73 | $12.61 | 15306 |
| 2022-09-15 | 12.76 | $12.51 | 26000 |
| 2022-09-14 | 12.83 | $13.01 | 1527 |
| 2022-09-13 | 12.76 | $13.03 | 1315 |
| 2022-09-12 | 12.66 | $12.95 | 1808 |
| 2022-09-09 | 12.56 | $13.24 | 7000 |
| 2022-09-08 | 12.35 | $12.96 | 47500 |
| 2022-09-07 | 12.18 | $12.64 | 1800 |
| 2022-09-06 | 12.09 | $11.71 | 25003 |
| 2022-09-02 | 12.26 | $12.49 | 5000 |
| 2022-09-01 | 12.23 | $11.59 | 9341 |
| 2022-08-31 | 12.49 | $11.91 | 3800 |
| 2022-08-30 | 12.69 | $11.90 | 6500 |
| 2022-08-29 | 12.95 | $12.62 | 14300 |
| 2022-08-26 | 13.03 | $12.61 | 5900 |
| 2022-08-25 | 13.12 | $12.77 | 2000 |
| 2022-08-24 | 13.19 | $12.84 | 10400 |
| 2022-08-23 | 13.24 | $12.85 | 1700 |
| 2022-08-22 | 13.29 | $12.81 | 14510 |
| 2022-08-19 | 13.36 | $13.01 | 11635 |
| 2022-08-18 | 13.37 | $13.08 | 8242 |
| 2022-08-17 | 13.36 | $12.96 | 1245 |
| 2022-08-16 | 13.37 | $13.31 | 2820 |
| 2022-08-15 | 13.27 | $13.12 | 21029 |
| 2022-08-12 | 13.20 | $13.16 | 8519 |
| 2022-08-11 | 13.10 | $12.98 | 9000 |
| 2022-08-10 | 13.02 | $13.23 | 1144 |
| 2022-08-09 | 12.83 | $12.74 | 2500 |
| 2022-08-08 | 12.75 | $12.64 | 16129 |
| 2022-08-05 | 12.68 | $12.59 | 26800 |
| 2022-08-04 | 12.61 | $12.79 | 6221 |
| 2022-08-03 | 12.44 | $12.55 | 23800 |
| 2022-08-02 | 12.32 | $12.60 | 109900 |
| 2022-08-01 | 12.14 | $12.89 | 20100 |
| 2022-07-29 | 11.83 | $12.22 | 13703 |
| 2022-07-28 | 11.66 | $12.29 | 11400 |
| 2022-07-27 | 11.43 | $11.73 | 5900 |
| 2022-07-26 | 11.33 | $11.49 | 27000 |
| 2022-07-25 | 11.29 | $11.53 | 11400 |
| 2022-07-22 | 11.23 | $11.51 | 25400 |
| 2022-07-21 | 11.16 | $11.55 | 4402 |
| 2022-07-20 | 11.06 | $11.63 | 7606 |
| 2022-07-19 | 10.93 | $11.62 | 11400 |
| 2022-07-18 | 10.78 | $11.25 | 25100 |
| 2022-07-15 | 10.71 | $11.13 | 71800 |
| 2022-07-14 | 10.68 | $10.88 | 3038 |
| 2022-07-13 | 10.73 | $10.94 | 3908 |
| 2022-07-12 | 10.78 | $11.09 | 12800 |
| 2022-07-11 | 10.80 | $10.84 | 8200 |
| 2022-07-08 | 10.92 | $11.09 | 9448 |
| 2022-07-07 | 10.98 | $10.78 | 4300 |
| 2022-07-06 | 11.18 | $10.74 | 7231 |
| 2022-07-05 | 11.43 | $10.90 | 59625 |
| 2022-07-01 | 11.70 | $11.72 | 14730 |
| 2022-06-30 | 11.77 | $11.64 | 9400 |
| 2022-06-29 | 11.89 | $11.66 | 44400 |
| 2022-06-28 | 12.03 | $12.47 | 13323 |
| 2022-06-27 | 11.95 | $12.55 | 69800 |
| 2022-06-24 | 11.83 | $11.83 | 5100 |
| 2022-06-23 | 11.93 | $11.89 | 6000 |
| 2022-06-22 | 12.03 | $11.98 | 5337 |
| 2022-06-21 | 12.12 | $11.89 | 13900 |
| 2022-06-17 | 12.27 | $11.66 | 11700 |
| 2022-06-16 | 12.54 | $11.76 | 28334 |
| 2022-06-15 | 12.83 | $12.41 | 13716 |
| 2022-06-14 | 12.97 | $12.42 | 33627 |
| 2022-06-13 | 13.15 | $12.25 | 18600 |
| 2022-06-10 | 13.42 | $12.61 | 10500 |
| 2022-06-09 | 13.62 | $13.60 | 6600 |
| 2022-06-08 | 13.56 | $12.98 | 12500 |
| 2022-06-07 | 13.67 | $13.27 | 73200 |
| 2022-06-06 | 13.70 | $13.09 | 21700 |
| 2022-06-03 | 13.80 | $13.26 | 8300 |
| 2022-06-02 | 13.85 | $13.49 | 15200 |
| 2022-06-01 | 13.84 | $13.59 | 3037 |
| 2022-05-31 | 13.78 | $13.55 | 9800 |
| 2022-05-27 | 13.71 | $13.74 | 8711 |
| 2022-05-26 | 13.55 | $13.60 | 8800 |
| 2022-05-25 | 13.40 | $13.54 | 3817 |
| 2022-05-24 | 13.22 | $13.58 | 8500 |
| 2022-05-23 | 12.99 | $13.75 | 6338 |
| 2022-05-20 | 12.65 | $13.21 | 7100 |
| 2022-05-19 | 12.39 | $13.57 | 5800 |
| 2022-05-18 | 11.97 | $12.68 | 1.5M |
| 2022-05-17 | 11.74 | $12.55 | 14800 |
| 2022-05-16 | 11.50 | $11.84 | 62600 |
| 2022-05-13 | 11.44 | $11.71 | 15306 |
| 2022-05-12 | 11.41 | $11.31 | 24306 |
| 2022-05-11 | 11.51 | $11.72 | 11700 |
| 2022-05-10 | 11.51 | $11.54 | 34503 |
| 2022-05-09 | 11.56 | $11.45 | 29034 |
| 2022-05-06 | 11.67 | $11.65 | 17600 |
| 2022-05-05 | 11.74 | $11.59 | 124200 |
| 2022-05-04 | 11.85 | $11.84 | 12900 |
| 2022-05-03 | 11.91 | $11.79 | 18008 |
| 2022-05-02 | 12.00 | $11.60 | 36106 |
| 2022-04-29 | 12.17 | $12.06 | 9200 |
| 2022-04-28 | 12.25 | $11.94 | 9722 |
| 2022-04-27 | 12.38 | $11.69 | 63605 |
| 2022-04-26 | 12.62 | $12.09 | 9800 |
| 2022-04-25 | 12.79 | $12.48 | 24300 |
| 2022-04-22 | 12.88 | $12.99 | 9043 |
| 2022-04-21 | 12.82 | $13.16 | 4126 |
| 2022-04-20 | 12.70 | $13.13 | 266200 |
| 2022-04-19 | 12.56 | $12.71 | 8836 |
| 2022-04-18 | 12.53 | $13.02 | 19300 |
| 2022-04-14 | 12.39 | $12.42 | 13800 |
| 2022-04-13 | 12.42 | $12.32 | 16445 |
| 2022-04-12 | 12.49 | $12.17 | 11000 |
| 2022-04-11 | 12.62 | $12.50 | 49100 |
| 2022-04-08 | 12.69 | $12.62 | 7505 |
| 2022-04-07 | 12.74 | $12.43 | 5900 |
| 2022-04-06 | 12.86 | $12.50 | 9304 |
| 2022-04-05 | 12.98 | $12.80 | 6744 |
| 2022-04-04 | 13.05 | $13.41 | 4340 |
| 2022-04-01 | 12.93 | $13.00 | 5700 |
| 2022-03-31 | 12.92 | $12.96 | 5022 |
| 2022-03-30 | 12.93 | $13.25 | 10500 |
| 2022-03-29 | 12.85 | $13.80 | 3231 |
| 2022-03-28 | 12.59 | $12.76 | 5209 |
| 2022-03-25 | 12.60 | $12.66 | 5839 |
| 2022-03-24 | 12.65 | $12.74 | 7203 |
| 2022-03-23 | 12.70 | $13.69 | 7200 |
| 2022-03-22 | 12.46 | $13.40 | 6300 |
| 2022-03-21 | 12.28 | $13.03 | 4500 |
| 2022-03-18 | 12.18 | $13.52 | 9200 |
| 2022-03-17 | 11.92 | $13.08 | 14600 |
| 2022-03-16 | 11.77 | $12.64 | 3826 |
| 2022-03-15 | 11.73 | $12.95 | 7200 |
| 2022-03-14 | 11.60 | $12.91 | 3100 |
| 2022-03-11 | 11.49 | $11.77 | 16400 |
| 2022-03-10 | 11.73 | $12.40 | 11000 |
| 2022-03-09 | 11.84 | $12.10 | 16500 |
| 2022-03-08 | 12.11 | $11.73 | 34000 |
| 2022-03-07 | 12.56 | $10.70 | 17038 |
| 2022-03-04 | 13.47 | $11.34 | 11223 |
| 2022-03-03 | 14.38 | $12.87 | 4037 |
| 2022-03-02 | 15.02 | $13.57 | 3700 |
| 2022-03-01 | 15.58 | $14.03 | 4511 |
| 2022-02-28 | 16.12 | $15.58 | 10100 |
| 2022-02-25 | 16.29 | $16.22 | 22200 |
| 2022-02-24 | 16.30 | $15.55 | 13300 |
| 2022-02-23 | 16.51 | $16.63 | 3719 |
| 2022-02-22 | 16.42 | $16.11 | 4900 |
| 2022-02-18 | 16.47 | $16.12 | 3900 |
| 2022-02-17 | 16.53 | $16.69 | 14819 |
| 2022-02-16 | 16.41 | $15.94 | 14000 |
| 2022-02-15 | 16.50 | $15.85 | 7300 |
| 2022-02-14 | 16.64 | $16.55 | 21000 |
| 2022-02-11 | 16.57 | $16.63 | 4400 |
| 2022-02-10 | 16.46 | $16.85 | 5330 |
| 2022-02-09 | 16.24 | $16.50 | 5200 |
| 2022-02-08 | 16.08 | $16.32 | 9300 |
| 2022-02-07 | 15.95 | $16.27 | 5100 |
| 2022-02-04 | 15.79 | $16.10 | 8213 |
| 2022-02-03 | 15.64 | $16.01 | 14919 |
| 2022-02-02 | 15.50 | $15.87 | 15008 |
| 2022-02-01 | 15.36 | $15.39 | 7218 |
| 2022-01-31 | 15.34 | $15.50 | 6919 |
| 2022-01-28 | 15.28 | $15.18 | 11011 |
| 2022-01-27 | 15.31 | $15.13 | 12600 |
| 2022-01-26 | 15.37 | $15.27 | 13900 |
| 2022-01-25 | 15.38 | $14.86 | 10700 |
| 2022-01-24 | 15.53 | $15.01 | 15505 |
| 2022-01-21 | 15.66 | $15.47 | 3634 |
| 2022-01-20 | 15.67 | $15.59 | 8600 |
| 2022-01-19 | 15.64 | $15.43 | 4625 |
| 2022-01-18 | 15.65 | $15.64 | 47741 |
| 2022-01-14 | 15.59 | $15.69 | 6228 |
| 2022-01-13 | 15.50 | $15.77 | 5600 |
| 2022-01-12 | 15.36 | $15.63 | 2637 |
| 2022-01-11 | 15.23 | $15.51 | 4616 |
| 2022-01-10 | 15.10 | $15.03 | 2800 |
| 2022-01-07 | 15.10 | $15.11 | 9100 |
| 2022-01-06 | 15.06 | $15.11 | 6614 |
| 2022-01-05 | 15.02 | $15.24 | 3900 |
| 2022-01-04 | 14.93 | $15.22 | 4100 |
| 2022-01-03 | 14.82 | $15.05 | 3520 |
| 2021-12-31 | 14.74 | $14.42 | 2049 |
| 2021-12-30 | 14.84 | $15.07 | 6238 |
| 2021-12-29 | 14.76 | $15.18 | 4623 |
| 2021-12-28 | 14.63 | $15.09 | 3126 |
| 2021-12-27 | 14.49 | $14.43 | 12500 |
| 2021-12-23 | 14.54 | $14.29 | 8500 |
| 2021-12-22 | 14.64 | $14.63 | 1.1M |
| 2021-12-21 | 14.65 | $14.96 | 11204 |
| 2021-12-20 | 14.57 | $14.59 | 8121 |
| 2021-12-17 | 14.58 | $14.45 | 7014 |
| 2021-12-16 | 14.65 | $14.61 | 6400 |
| 2021-12-15 | 14.67 | $14.98 | 8718 |
| 2021-12-14 | 14.59 | $14.26 | 7900 |
| 2021-12-13 | 14.71 | $14.42 | 4900 |
| 2021-12-10 | 14.82 | $14.69 | 5200 |
| 2021-12-09 | 14.86 | $14.80 | 6700 |
| 2021-12-08 | 14.87 | $15.24 | 5204 |
| 2021-12-07 | 14.74 | $14.95 | 4200 |
| 2021-12-06 | 14.68 | $14.50 | 9730 |
| 2021-12-03 | 14.75 | $14.92 | 14300 |
| 2021-12-02 | 14.70 | $14.55 | 8631 |
| 2021-12-01 | 14.75 | $14.57 | 8211 |
| 2021-11-30 | 14.81 | $14.70 | 6500 |
| 2021-11-29 | 14.84 | $14.63 | 2817 |
| 2021-11-26 | 14.90 | $14.55 | 4600 |
| 2021-11-24 | 14.99 | $14.66 | 3700 |
| 2021-11-23 | 15.07 | $14.73 | 15800 |
| 2021-11-22 | 15.13 | $14.74 | 9900 |
| 2021-11-19 | 15.20 | $14.71 | 13606 |
| 2021-11-18 | 15.30 | $15.03 | 5500 |
| 2021-11-17 | 15.30 | $15.13 | 5038 |
| 2021-11-16 | 15.27 | $15.31 | 7000 |
| 2021-11-15 | 15.17 | $15.13 | 4031 |
| 2021-11-12 | 15.09 | $15.01 | 4235 |
| 2021-11-11 | 15.03 | $15.09 | 13600 |
| 2021-11-10 | 14.93 | $15.11 | 6649 |
| 2021-11-09 | 14.79 | $14.81 | 4040 |
| 2021-11-08 | 14.71 | $14.75 | 4003 |
| 2021-11-05 | 14.63 | $14.78 | 3700 |
| 2021-11-04 | 14.52 | $14.55 | 5500 |
| 2021-11-03 | 14.45 | $14.23 | 10519 |
| 2021-11-02 | 14.46 | $14.56 | 6941 |
| 2021-11-01 | 14.37 | $14.45 | 12400 |
| 2021-10-29 | 14.29 | $14.32 | 15200 |
| 2021-10-28 | 14.23 | $14.46 | 11920 |
| 2021-10-27 | 14.11 | $14.34 | 2600 |
| 2021-10-26 | 14.00 | $14.20 | 5400 |
| 2021-10-25 | 13.90 | $14.03 | 6836 |
| 2021-10-22 | 13.84 | $14.19 | 14000 |
| 2021-10-21 | 13.71 | $14.15 | 4509 |
| 2021-10-20 | 13.57 | $14.07 | 10132 |
| 2021-10-19 | 13.43 | $13.69 | 9419 |
| 2021-10-18 | 13.37 | $13.41 | 5408 |
| 2021-10-15 | 13.40 | $13.53 | 9840 |
| 2021-10-14 | 13.39 | $13.42 | 14626 |
| 2021-10-13 | 13.43 | $13.50 | 6112 |
| 2021-10-12 | 13.44 | $13.27 | 5700 |
| 2021-10-11 | 13.54 | $13.24 | 8000 |
| 2021-10-08 | 13.67 | $13.65 | 8400 |
| 2021-10-07 | 13.70 | $13.87 | 7600 |
| 2021-10-06 | 13.67 | $13.82 | 8317 |
| 2021-10-05 | 13.65 | $14.12 | 6600 |
| 2021-10-04 | 13.54 | $13.58 | 22000 |
| 2021-10-01 | 13.57 | $13.72 | 1.8M |
| 2021-09-30 | 13.57 | $13.40 | 13800 |
| 2021-09-29 | 13.67 | $13.48 | 4244 |
| 2021-09-28 | 13.78 | $13.82 | 10135 |
| 2021-09-27 | 13.80 | $13.55 | 4200 |
| 2021-09-24 | 13.92 | $14.05 | 2800 |
| 2021-09-23 | 13.90 | $14.07 | 15500 |
| 2021-09-22 | 13.88 | $14.01 | 6000 |
| 2021-09-21 | 13.87 | $13.66 | 5300 |
| 2021-09-20 | 13.97 | $13.90 | 5000 |
| 2021-09-17 | 14.02 | $13.82 | 66800 |
| 2021-09-16 | 14.11 | $13.68 | 3300 |
| 2021-09-15 | 14.26 | $14.14 | 15400 |
| 2021-09-14 | 14.30 | $14.38 | 3100 |
| 2021-09-13 | 14.27 | $13.93 | 4900 |
| 2021-09-10 | 14.38 | $14.16 | 24900 |
| 2021-09-09 | 14.44 | $14.41 | 5827 |
| 2021-09-08 | 14.43 | $14.33 | 3500 |
| 2021-09-07 | 14.45 | $13.86 | 2531 |
| 2021-09-03 | 14.61 | $14.53 | 6120 |
| 2021-09-02 | 14.59 | $14.62 | 4140 |
| 2021-09-01 | 14.54 | $14.24 | 4700 |
| 2021-08-31 | 14.59 | $14.52 | 2500 |
| 2021-08-30 | 14.56 | $14.24 | 2413 |
| 2021-08-27 | 14.62 | $14.37 | 1700 |
| 2021-08-26 | 14.63 | $14.27 | 2727 |
| 2021-08-25 | 14.68 | $14.57 | 3500 |
| 2021-08-24 | 14.64 | $14.67 | 7729 |
| 2021-08-23 | 14.55 | $14.60 | 3400 |
| 2021-08-20 | 14.46 | $14.72 | 3038 |
| 2021-08-19 | 14.31 | $14.15 | 4600 |
| 2021-08-18 | 14.31 | $14.45 | 12200 |
| 2021-08-17 | 14.20 | $14.27 | 4712 |
| 2021-08-16 | 14.13 | $14.37 | 2600 |
| 2021-08-13 | 14.00 | $14.22 | 4804 |
| 2021-08-12 | 13.90 | $14.02 | 4024 |
| 2021-08-11 | 13.83 | $13.84 | 2600 |
| 2021-08-10 | 13.81 | $13.95 | 2407 |
| 2021-08-09 | 13.74 | $13.90 | 1531 |
| 2021-08-06 | 13.67 | $13.93 | 1314 |
| 2021-08-05 | 13.58 | $13.70 | 27200 |
| 2021-08-04 | 13.55 | $13.72 | 75041 |
| 2021-08-03 | 13.50 | $13.60 | 4301 |
| 2021-08-02 | 13.49 | $13.67 | 4400 |
| 2021-07-30 | 13.45 | $13.32 | 15800 |
| 2021-07-29 | 13.51 | $13.92 | 3200 |
| 2021-07-28 | 13.40 | $13.60 | 3018 |
| 2021-07-27 | 13.38 | $13.41 | 2007 |
| 2021-07-26 | 13.41 | $13.52 | 2600 |
| 2021-07-23 | 13.41 | $13.67 | 2800 |
| 2021-07-22 | 13.38 | $13.48 | 3600 |
| 2021-07-21 | 13.40 | $13.46 | 3700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.33
2026-07-17
Close Price
$30.28
Vol: 3200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.60
Average
51.64
Maximum
71.42
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.33 | $30.28 | 3200 |
| 2026-07-16 | 46.25 | $30.26 | 3129 |
| 2026-07-15 | 49.54 | $31.16 | 96547 |
| 2026-07-14 | 52.87 | $32.00 | 4600 |
| 2026-07-13 | 49.03 | $31.01 | 5314 |
| 2026-07-10 | 49.97 | $31.25 | 1502 |
| 2026-07-09 | 48.04 | $30.76 | 3100 |
| 2026-07-08 | 48.66 | $30.93 | 2400 |
| 2026-07-07 | 49.62 | $31.20 | 5400 |
| 2026-07-06 | 50.01 | $31.31 | 1549 |
| 2026-07-02 | 46.78 | $30.40 | 4100 |
| 2026-07-01 | 48.51 | $30.93 | 5816 |
| 2026-06-30 | 49.57 | $31.25 | 2331 |
| 2026-06-29 | 51.80 | $31.92 | 2038 |
| 2026-06-26 | 46.76 | $30.44 | 1400 |
| 2026-06-25 | 49.17 | $31.17 | 5807 |
| 2026-06-24 | 43.86 | $29.76 | 3300 |
| 2026-06-23 | 44.68 | $30.02 | 2300 |
| 2026-06-22 | 49.57 | $31.47 | 3700 |
| 2026-06-18 | 46.22 | $30.60 | 2300 |
| 2026-06-17 | 49.65 | $31.55 | 1026 |
| 2026-06-16 | 47.14 | $30.91 | 3300 |
| 2026-06-15 | 52.85 | $32.37 | 3815 |
| 2026-06-12 | 52.47 | $32.27 | 3400 |
| 2026-06-11 | 52.67 | $32.32 | 4502 |
| 2026-06-10 | 45.08 | $30.40 | 2549 |
| 2026-06-09 | 45.37 | $30.48 | 4200 |
| 2026-06-08 | 45.24 | $30.45 | 1640 |
| 2026-06-05 | 49.97 | $31.76 | 26640 |
| 2026-06-04 | 43.94 | $30.34 | 29700 |
| 2026-06-03 | 44.08 | $30.38 | 4502 |
| 2026-06-02 | 45.37 | $30.75 | 6230 |
| 2026-06-01 | 43.32 | $30.27 | 61800 |
| 2026-05-29 | 43.36 | $30.28 | 4502 |
| 2026-05-28 | 43.60 | $30.36 | 10704 |
| 2026-05-27 | 48.10 | $31.75 | 4502 |
| 2026-05-26 | 46.05 | $31.21 | 4502 |
| 2026-05-22 | 49.61 | $32.24 | 15100 |
| 2026-05-21 | 49.64 | $32.25 | 2603 |
| 2026-05-20 | 51.93 | $32.90 | 3539 |
| 2026-05-19 | 43.79 | $30.75 | 1300 |
| 2026-05-18 | 43.41 | $30.66 | 3500 |
| 2026-05-15 | 43.91 | $30.82 | 23613 |
| 2026-05-14 | 47.83 | $32.01 | 7729 |
| 2026-05-13 | 44.04 | $31.06 | 2149 |
| 2026-05-12 | 48.28 | $32.27 | 7500 |
| 2026-05-11 | 46.17 | $31.75 | 13500 |
| 2026-05-08 | 41.91 | $30.77 | 4433 |
| 2026-05-07 | 43.86 | $31.35 | 3100 |
| 2026-05-06 | 50.21 | $33.01 | 4900 |
| 2026-05-05 | 50.46 | $33.07 | 2041 |
| 2026-05-04 | 48.92 | $32.69 | 1800 |
| 2026-05-01 | 52.59 | $33.59 | 4000 |
| 2026-04-30 | 57.20 | $34.61 | 3549 |
| 2026-04-29 | 52.89 | $33.49 | 5600 |
| 2026-04-28 | 55.50 | $34.04 | 2433 |
| 2026-04-27 | 57.50 | $34.45 | 2912 |
| 2026-04-24 | 54.04 | $33.55 | 2437 |
| 2026-04-23 | 51.44 | $32.93 | 2200 |
| 2026-04-22 | 55.01 | $33.68 | 2100 |
| 2026-04-21 | 54.77 | $33.62 | 3200 |
| 2026-04-20 | 57.77 | $34.24 | 15900 |
| 2026-04-17 | 55.81 | $33.71 | 1500 |
| 2026-04-16 | 57.29 | $34.02 | 1500 |
| 2026-04-15 | 59.77 | $34.53 | 3624 |
| 2026-04-14 | 59.58 | $34.47 | 2217 |
| 2026-04-13 | 61.52 | $34.88 | 8148 |
| 2026-04-10 | 59.14 | $34.11 | 3347 |
| 2026-04-09 | 61.83 | $34.68 | 3914 |
| 2026-04-08 | 60.82 | $34.34 | 2800 |
| 2026-04-07 | 60.73 | $34.31 | 2133 |
| 2026-04-06 | 55.79 | $32.72 | 6941 |
| 2026-04-02 | 53.55 | $32.08 | 4700 |
| 2026-04-01 | 53.20 | $31.98 | 1637 |
| 2026-03-31 | 57.23 | $32.96 | 2411 |
| 2026-03-30 | 49.65 | $30.91 | 105032 |
| 2026-03-27 | 49.28 | $30.82 | 2327 |
| 2026-03-26 | 49.47 | $30.87 | 3600 |
| 2026-03-25 | 49.05 | $30.76 | 2300 |
| 2026-03-24 | 51.34 | $31.38 | 2728 |
| 2026-03-23 | 49.72 | $30.93 | 4000 |
| 2026-03-20 | 48.01 | $30.46 | 3600 |
| 2026-03-19 | 49.51 | $30.90 | 3500 |
| 2026-03-18 | 53.99 | $32.13 | 1600 |
| 2026-03-17 | 58.00 | $33.12 | 1849 |
| 2026-03-16 | 56.54 | $32.65 | 2331 |
| 2026-03-13 | 55.23 | $32.23 | 2900 |
| 2026-03-12 | 54.86 | $32.11 | 2349 |
| 2026-03-11 | 50.67 | $30.82 | 3905 |
| 2026-03-10 | 55.40 | $32.07 | 24300 |
| 2026-03-09 | 51.52 | $30.94 | 3005 |
| 2026-03-06 | 52.32 | $31.15 | 3200 |
| 2026-03-05 | 55.58 | $31.98 | 4615 |
| 2026-03-04 | 53.76 | $31.43 | 5718 |
| 2026-03-03 | 57.66 | $32.39 | 7800 |
| 2026-03-02 | 64.72 | $33.91 | 8745 |
| 2026-02-27 | 63.66 | $33.53 | 8129 |
| 2026-02-26 | 71.42 | $34.98 | 3800 |
| 2026-02-25 | 60.82 | $31.59 | 6623 |
| 2026-02-24 | 63.25 | $31.96 | 2724 |
| 2026-02-23 | 62.24 | $31.70 | 3722 |
| 2026-02-20 | 59.87 | $31.11 | 1100 |
| 2026-02-19 | 62.73 | $31.56 | 3000 |
| 2026-02-18 | 62.85 | $31.58 | 7500 |
| 2026-02-17 | 64.21 | $31.80 | 7903 |
| 2026-02-13 | 62.79 | $31.39 | 7548 |
| 2026-02-12 | 65.31 | $31.81 | 6802 |
| 2026-02-11 | 62.45 | $30.97 | 2948 |
| 2026-02-10 | 67.42 | $31.76 | 3100 |
| 2026-02-09 | 66.94 | $31.61 | 3418 |
| 2026-02-06 | 64.90 | $30.98 | 47149 |
| 2026-02-05 | 57.22 | $29.05 | 3000 |
| 2026-02-04 | 66.12 | $30.30 | 6813 |
| 2026-02-03 | 67.89 | $30.52 | 3341 |
| 2026-02-02 | 63.89 | $29.56 | 4233 |
| 2026-01-30 | 66.95 | $29.93 | 42200 |
| 2026-01-29 | 65.46 | $29.58 | 4500 |
| 2026-01-28 | 66.43 | $29.70 | 5000 |
| 2026-01-27 | 69.45 | $30.07 | 7638 |
| 2026-01-26 | 67.40 | $29.53 | 2640 |
| 2026-01-23 | 65.39 | $29.04 | 2242 |
| 2026-01-22 | 63.38 | $28.58 | 2700 |
| 2026-01-21 | 61.97 | $28.27 | 8200 |
| 2026-01-20 | 59.93 | $27.84 | 3633 |
| 2026-01-16 | 62.52 | $28.19 | 4304 |
| 2026-01-15 | 62.43 | $28.17 | 1745 |
| 2026-01-14 | 56.40 | $26.93 | 2440 |
| 2026-01-13 | 58.94 | $27.28 | 4015 |
| 2026-01-12 | 59.30 | $27.33 | 3119 |
| 2026-01-09 | 62.28 | $27.74 | 7800 |
| 2026-01-08 | 65.65 | $28.18 | 1905 |
| 2026-01-07 | 65.16 | $28.06 | 4800 |
| 2026-01-06 | 64.81 | $27.97 | 4500 |
| 2026-01-05 | 62.59 | $27.42 | 2600 |
| 2026-01-02 | 55.96 | $26.04 | 15910 |
| 2025-12-31 | 57.72 | $26.29 | 4100 |
| 2025-12-30 | 56.68 | $26.09 | 800 |
| 2025-12-29 | 56.12 | $25.98 | 3900 |
| 2025-12-26 | 54.28 | $25.62 | 4786 |
| 2025-12-24 | 54.28 | $25.62 | 2000 |
| 2025-12-23 | 53.49 | $25.46 | 4786 |
| 2025-12-22 | 53.11 | $25.38 | 4786 |
| 2025-12-19 | 53.79 | $25.51 | 5800 |
| 2025-12-18 | 53.04 | $25.34 | 5800 |
| 2025-12-17 | 54.73 | $25.68 | 25200 |
| 2025-12-16 | 52.32 | $25.11 | 4786 |
| 2025-12-15 | 52.46 | $25.14 | 5405 |
| 2025-12-12 | 56.42 | $25.97 | 1600 |
| 2025-12-11 | 50.95 | $24.68 | 1300 |
| 2025-12-10 | 55.85 | $25.63 | 1909 |
| 2025-12-09 | 55.29 | $25.50 | 4500 |
| 2025-12-08 | 55.91 | $25.62 | 4786 |
| 2025-12-05 | 51.66 | $24.63 | 6200 |
| 2025-12-04 | 56.53 | $25.56 | 4786 |
| 2025-12-03 | 57.98 | $25.82 | 24610 |
| 2025-12-02 | 53.34 | $24.76 | 2300 |
| 2025-12-01 | 54.14 | $24.91 | 8100 |
| 2025-11-28 | 59.41 | $25.84 | 2200 |
| 2025-11-26 | 59.09 | $25.76 | 4600 |
| 2025-11-25 | 58.21 | $25.54 | 2100 |
| 2025-11-24 | 54.87 | $24.74 | 3400 |
| 2025-11-21 | 58.89 | $25.46 | 2600 |
| 2025-11-20 | 59.41 | $25.55 | 3900 |
| 2025-11-19 | 55.99 | $24.71 | 4027 |
| 2025-11-18 | 58.73 | $25.20 | 3600 |
| 2025-11-17 | 59.30 | $25.30 | 7406 |
| 2025-11-14 | 58.69 | $25.14 | 3900 |
| 2025-11-13 | 63.50 | $26.00 | 4120 |
| 2025-11-12 | 59.22 | $24.84 | 2300 |
| 2025-11-11 | 60.74 | $25.10 | 4500 |
| 2025-11-10 | 59.99 | $24.90 | 4900 |
| 2025-11-07 | 58.79 | $24.58 | 4100 |
| 2025-11-06 | 59.32 | $24.68 | 7912 |
| 2025-11-05 | 55.34 | $23.63 | 3139 |
| 2025-11-04 | 57.90 | $24.13 | 3119 |
| 2025-11-03 | 53.62 | $23.08 | 6510 |
| 2025-10-31 | 57.26 | $23.77 | 1000 |
| 2025-10-30 | 53.71 | $22.95 | 3741 |
| 2025-10-29 | 52.57 | $22.70 | 5829 |
| 2025-10-28 | 55.31 | $23.23 | 6600 |
| 2025-10-27 | 55.27 | $23.22 | 6223 |
| 2025-10-24 | 51.05 | $22.25 | 3310 |
| 2025-10-23 | 56.65 | $23.32 | 4006 |
| 2025-10-22 | 50.86 | $22.11 | 1500 |
| 2025-10-21 | 55.97 | $22.98 | 4600 |
| 2025-10-20 | 55.38 | $22.86 | 2800 |
| 2025-10-17 | 54.03 | $22.58 | 3700 |
| 2025-10-16 | 58.63 | $23.34 | 3037 |
| 2025-10-15 | 54.13 | $22.42 | 5228 |
| 2025-10-14 | 54.26 | $22.44 | 1427 |
| 2025-10-13 | 48.97 | $21.47 | 5100 |
| 2025-10-10 | 54.87 | $22.42 | 42600 |
| 2025-10-09 | 48.96 | $21.46 | 4200 |
| 2025-10-08 | 51.85 | $21.89 | 3523 |
| 2025-10-07 | 51.60 | $21.85 | 4400 |
| 2025-10-06 | 52.51 | $21.99 | 10100 |
| 2025-10-03 | 52.28 | $21.95 | 1523 |
| 2025-10-02 | 52.59 | $22.00 | 6700 |
| 2025-10-01 | 53.71 | $22.19 | 16800 |
| 2025-09-30 | 49.92 | $21.48 | 29300 |
| 2025-09-29 | 49.37 | $21.38 | 4700 |
| 2025-09-26 | 46.85 | $20.93 | 5912 |
| 2025-09-25 | 46.52 | $20.87 | 2030 |
| 2025-09-24 | 47.23 | $21.02 | 2120 |
| 2025-09-23 | 47.41 | $21.06 | 2300 |
| 2025-09-22 | 47.41 | $21.06 | 28141 |
| 2025-09-19 | 49.35 | $21.51 | 7511 |
| 2025-09-18 | 46.09 | $20.81 | 6321 |
| 2025-09-17 | 48.91 | $21.47 | 3409 |
| 2025-09-16 | 49.39 | $21.58 | 28931 |
| 2025-09-15 | 51.03 | $21.96 | 5200 |
| 2025-09-12 | 45.81 | $20.80 | 5016 |
| 2025-09-11 | 44.20 | $20.47 | 5825 |
| 2025-09-10 | 47.93 | $21.38 | 3349 |
| 2025-09-09 | 47.00 | $21.18 | 1300 |
| 2025-09-08 | 46.63 | $21.10 | 6400 |
| 2025-09-05 | 45.93 | $20.94 | 3805 |
| 2025-09-04 | 42.69 | $20.22 | 4100 |
| 2025-09-03 | 44.93 | $20.85 | 2800 |
| 2025-09-02 | 43.27 | $20.48 | 2800 |
| 2025-08-29 | 45.01 | $20.98 | 19830 |
| 2025-08-28 | 45.32 | $21.07 | 4100 |
| 2025-08-27 | 43.12 | $20.54 | 2626 |
| 2025-08-26 | 44.53 | $20.98 | 8144 |
| 2025-08-25 | 45.30 | $21.22 | 2100 |
| 2025-08-22 | 47.96 | $22.03 | 20021 |
| 2025-08-21 | 48.69 | $22.25 | 5200 |
| 2025-08-20 | 45.82 | $21.45 | 2018 |
| 2025-08-19 | 45.64 | $21.40 | 3400 |
| 2025-08-18 | 47.63 | $22.06 | 3122 |
| 2025-08-15 | 48.86 | $22.46 | 2500 |
| 2025-08-14 | 47.61 | $22.07 | 1932 |
| 2025-08-13 | 46.72 | $21.79 | 3900 |
| 2025-08-12 | 47.85 | $22.20 | 3300 |
| 2025-08-11 | 47.64 | $22.13 | 5000 |
| 2025-08-08 | 45.27 | $21.32 | 4500 |
| 2025-08-07 | 48.30 | $22.50 | 3108 |
| 2025-08-06 | 50.82 | $23.42 | 6237 |
| 2025-08-05 | 50.63 | $23.35 | 2000 |
| 2025-08-04 | 46.07 | $21.70 | 3601 |
| 2025-08-01 | 51.19 | $23.58 | 6300 |
| 2025-07-31 | 47.34 | $22.28 | 3518 |
| 2025-07-30 | 52.12 | $23.87 | 1525 |
| 2025-07-29 | 51.27 | $23.58 | 1800 |
| 2025-07-28 | 52.93 | $24.12 | 2300 |
| 2025-07-25 | 49.99 | $23.09 | 3221 |
| 2025-07-24 | 49.99 | $23.09 | 2200 |
| 2025-07-23 | 53.10 | $24.16 | 2200 |
| 2025-07-22 | 51.46 | $23.55 | 1804 |
| 2025-07-21 | 49.80 | $22.94 | 2800 |
| 2025-07-18 | 54.30 | $24.49 | 1515 |
| 2025-07-17 | 53.18 | $24.06 | 2800 |
| 2025-07-16 | 54.56 | $24.53 | 14200 |
| 2025-07-15 | 49.41 | $22.59 | 15341 |
| 2025-07-14 | 55.00 | $24.42 | 2500 |
| 2025-07-11 | 56.43 | $24.85 | 3525 |
| 2025-07-10 | 55.38 | $24.44 | 1900 |
| 2025-07-09 | 57.29 | $25.04 | 2714 |
| 2025-07-08 | 49.76 | $22.30 | 95137 |
| 2025-07-07 | 59.52 | $24.98 | 5000 |
| 2025-07-03 | 52.60 | $22.88 | 9700 |
| 2025-07-02 | 55.47 | $23.55 | 37200 |
| 2025-07-01 | 58.27 | $24.17 | 2900 |
| 2025-06-30 | 54.92 | $23.21 | 3304 |
| 2025-06-27 | 53.97 | $22.95 | 2700 |
| 2025-06-26 | 60.55 | $24.36 | 2238 |
| 2025-06-25 | 59.62 | $24.08 | 3200 |
| 2025-06-24 | 59.76 | $24.11 | 1600 |
| 2025-06-23 | 55.58 | $22.87 | 4200 |
| 2025-06-20 | 54.78 | $22.65 | 2727 |
| 2025-06-18 | 54.47 | $22.56 | 5000 |
| 2025-06-17 | 53.51 | $22.28 | 2800 |
| 2025-06-16 | 59.41 | $23.67 | 9100 |
| 2025-06-13 | 55.71 | $22.56 | 4300 |
| 2025-06-12 | 56.73 | $22.79 | 60900 |
| 2025-06-11 | 54.16 | $22.05 | 154734 |
| 2025-06-10 | 51.70 | $21.38 | 3422 |
| 2025-06-09 | 51.70 | $21.38 | 2940 |
| 2025-06-06 | 56.79 | $22.62 | 2205 |
| 2025-06-05 | 53.72 | $21.74 | 4600 |
| 2025-06-04 | 55.73 | $22.21 | 9200 |
| 2025-06-03 | 51.67 | $21.10 | 5815 |
| 2025-06-02 | 58.83 | $22.65 | 15700 |
| 2025-05-30 | 54.54 | $21.54 | 9347 |
| 2025-05-29 | 54.38 | $21.50 | 8300 |
| 2025-05-28 | 54.61 | $21.55 | 2100 |
| 2025-05-27 | 53.13 | $21.16 | 2146 |
| 2025-05-23 | 52.02 | $20.87 | 8300 |
| 2025-05-22 | 52.19 | $20.91 | 5700 |
| 2025-05-21 | 52.77 | $21.06 | 844 |
| 2025-05-20 | 51.29 | $20.63 | 2935 |
| 2025-05-19 | 54.34 | $21.44 | 3100 |
| 2025-05-16 | 51.09 | $20.49 | 12900 |
| 2025-05-15 | 55.43 | $21.59 | 6443 |
| 2025-05-14 | 53.02 | $20.89 | 1441 |
| 2025-05-13 | 54.75 | $21.32 | 3000 |
| 2025-05-12 | 53.82 | $21.04 | 7900 |
| 2025-05-09 | 53.43 | $20.92 | 2531 |
| 2025-05-08 | 50.37 | $20.00 | 7818 |
| 2025-05-07 | 54.83 | $21.20 | 5218 |
| 2025-05-06 | 51.75 | $20.29 | 2749 |
| 2025-05-05 | 58.20 | $21.85 | 5600 |
| 2025-05-02 | 58.20 | $21.85 | 3349 |
| 2025-05-01 | 50.75 | $19.75 | 8200 |
| 2025-04-30 | 51.71 | $19.98 | 627 |
| 2025-04-29 | 54.83 | $20.71 | 12500 |
| 2025-04-28 | 51.80 | $19.91 | 2700 |
| 2025-04-25 | 52.17 | $20.00 | 2647 |
| 2025-04-24 | 60.31 | $21.77 | 10800 |
| 2025-04-23 | 59.74 | $21.60 | 28614 |
| 2025-04-22 | 59.35 | $21.48 | 5400 |
| 2025-04-21 | 55.11 | $20.26 | 4200 |
| 2025-04-17 | 55.83 | $20.42 | 2500 |
| 2025-04-16 | 59.21 | $21.15 | 4709 |
| 2025-04-15 | 56.69 | $20.41 | 7300 |
| 2025-04-14 | 59.28 | $20.96 | 8420 |
| 2025-04-11 | 56.71 | $20.21 | 16700 |
| 2025-04-10 | 54.46 | $19.59 | 42641 |
| 2025-04-09 | 54.32 | $19.55 | 8200 |
| 2025-04-08 | 55.76 | $19.89 | 21720 |
| 2025-04-07 | 51.48 | $18.70 | 11218 |
| 2025-04-04 | 63.35 | $21.13 | 2600 |
| 2025-04-03 | 61.19 | $20.51 | 4609 |
| 2025-04-02 | 59.07 | $19.94 | 2800 |
| 2025-04-01 | 56.16 | $19.21 | 1400 |
| 2025-03-31 | 55.75 | $19.11 | 3238 |
| 2025-03-28 | 57.43 | $19.44 | 6900 |
| 2025-03-27 | 55.38 | $18.91 | 1500 |
| 2025-03-26 | 54.60 | $18.71 | 3521 |
| 2025-03-25 | 53.82 | $18.51 | 2700 |
| 2025-03-24 | 54.26 | $18.61 | 3900 |
| 2025-03-21 | 57.98 | $19.44 | 1600 |
| 2025-03-20 | 57.31 | $19.24 | 2000 |
| 2025-03-19 | 54.45 | $18.41 | 2700 |
| 2025-03-18 | 54.83 | $18.50 | 2614 |
| 2025-03-17 | 57.13 | $19.05 | 4402 |
| 2025-03-14 | 56.11 | $18.73 | 5905 |
| 2025-03-13 | 58.00 | $19.19 | 3600 |
| 2025-03-12 | 55.23 | $18.30 | 21909 |
| 2025-03-11 | 58.31 | $19.05 | 3300 |
| 2025-03-10 | 55.48 | $18.15 | 4013 |
| 2025-03-07 | 63.06 | $19.83 | 21643 |
| 2025-03-06 | 45.08 | $15.59 | 6000 |
| 2025-03-05 | 51.87 | $16.79 | 3404 |
| 2025-03-04 | 46.37 | $15.93 | 3000 |
| 2025-03-03 | 60.99 | $17.83 | 4000 |
| 2025-02-28 | 65.42 | $18.26 | 2020 |
| 2025-02-27 | 63.18 | $17.88 | 3100 |
| 2025-02-26 | 58.60 | $17.20 | 10000 |
| 2025-02-25 | 60.71 | $17.40 | 2925 |
| 2025-02-24 | 57.98 | $17.02 | 10500 |
| 2025-02-21 | 52.08 | $16.31 | 2800 |
| 2025-02-20 | 50.01 | $16.09 | 5440 |
| 2025-02-19 | 49.73 | $16.06 | 4700 |
| 2025-02-18 | 47.29 | $15.80 | 5300 |
| 2025-02-14 | 48.41 | $15.93 | 2643 |
| 2025-02-13 | 54.41 | $16.57 | 5614 |
| 2025-02-12 | 49.59 | $16.05 | 2433 |
| 2025-02-11 | 51.89 | $16.28 | 3900 |
| 2025-02-10 | 47.89 | $15.88 | 7345 |
| 2025-02-07 | 49.45 | $16.04 | 5100 |
| 2025-02-06 | 52.19 | $16.31 | 2600 |
| 2025-02-05 | 51.62 | $16.25 | 14044 |
| 2025-02-04 | 51.17 | $16.20 | 2225 |
| 2025-02-03 | 49.63 | $16.03 | 4246 |
| 2025-01-31 | 52.49 | $16.34 | 3300 |
| 2025-01-30 | 50.29 | $16.09 | 1548 |
| 2025-01-29 | 52.99 | $16.38 | 4237 |
| 2025-01-28 | 48.96 | $15.93 | 6600 |
| 2025-01-27 | 54.93 | $16.53 | 10300 |
| 2025-01-24 | 50.85 | $16.10 | 3041 |
| 2025-01-23 | 49.22 | $15.94 | 13300 |
| 2025-01-22 | 54.82 | $16.46 | 19700 |
| 2025-01-21 | 52.34 | $16.21 | 13613 |
| 2025-01-17 | 53.46 | $16.31 | 19200 |
| 2025-01-16 | 51.19 | $16.08 | 5128 |
| 2025-01-15 | 50.79 | $16.04 | 2601 |
| 2025-01-14 | 50.51 | $16.01 | 3600 |
| 2025-01-13 | 50.05 | $15.96 | 25800 |
| 2025-01-10 | 48.78 | $15.82 | 8339 |
| 2025-01-08 | 49.72 | $15.93 | 1500 |
| 2025-01-07 | 55.55 | $16.56 | 47500 |
| 2025-01-06 | 50.76 | $16.01 | 4420 |
| 2025-01-03 | 50.11 | $15.94 | 5000 |
| 2025-01-02 | 49.02 | $15.82 | 3135 |
| 2024-12-31 | 46.60 | $15.56 | 2800 |
| 2024-12-30 | 46.76 | $15.58 | 9606 |
| 2024-12-27 | 50.60 | $16.04 | 2838 |
| 2024-12-26 | 49.22 | $15.88 | 5426 |
| 2024-12-24 | 43.10 | $15.23 | 4300 |
| 2024-12-23 | 42.59 | $15.18 | 17828 |
| 2024-12-20 | 43.17 | $15.26 | 12400 |
| 2024-12-19 | 45.55 | $15.58 | 10749 |
| 2024-12-18 | 41.13 | $15.12 | 6600 |
| 2024-12-17 | 46.77 | $15.84 | 12000 |
| 2024-12-16 | 47.72 | $15.95 | 9000 |
| 2024-12-13 | 44.92 | $15.66 | 5002 |
| 2024-12-12 | 45.24 | $15.70 | 5300 |
| 2024-12-11 | 45.14 | $15.69 | 7600 |
| 2024-12-10 | 45.22 | $15.70 | 26100 |
| 2024-12-09 | 46.78 | $15.92 | 5422 |
| 2024-12-06 | 44.97 | $15.70 | 6800 |
| 2024-12-05 | 46.40 | $15.91 | 4300 |
| 2024-12-04 | 43.04 | $15.50 | 2501 |
| 2024-12-03 | 42.71 | $15.46 | 57600 |
| 2024-12-02 | 46.10 | $15.99 | 7600 |
| 2024-11-29 | 47.67 | $16.22 | 2705 |
| 2024-11-27 | 41.80 | $15.50 | 3300 |
| 2024-11-26 | 41.86 | $15.51 | 7300 |
| 2024-11-25 | 43.07 | $15.71 | 3520 |
| 2024-11-22 | 44.86 | $16.00 | 6000 |
| 2024-11-21 | 48.42 | $16.54 | 3120 |
| 2024-11-20 | 44.88 | $16.08 | 13910 |
| 2024-11-19 | 49.28 | $16.71 | 4133 |
| 2024-11-18 | 44.70 | $16.15 | 3209 |
| 2024-11-15 | 47.70 | $16.56 | 3000 |
| 2024-11-14 | 47.04 | $16.48 | 2519 |
| 2024-11-13 | 41.73 | $15.87 | 2200 |
| 2024-11-12 | 45.73 | $16.43 | 2700 |
| 2024-11-11 | 42.85 | $16.12 | 2100 |
| 2024-11-08 | 42.92 | $16.13 | 2900 |
| 2024-11-07 | 43.53 | $16.22 | 1900 |
| 2024-11-06 | 45.64 | $16.53 | 1812 |
| 2024-11-05 | 49.37 | $17.04 | 2600 |
| 2024-11-04 | 45.01 | $16.52 | 2121 |
| 2024-11-01 | 45.01 | $16.52 | 1408 |
| 2024-10-31 | 47.72 | $16.90 | 3800 |
| 2024-10-30 | 45.42 | $16.62 | 3218 |
| 2024-10-29 | 49.25 | $17.14 | 1444 |
| 2024-10-28 | 50.25 | $17.27 | 344 |
| 2024-10-25 | 49.42 | $17.16 | 1200 |
| 2024-10-24 | 50.89 | $17.36 | 1527 |
| 2024-10-23 | 47.25 | $16.87 | 2700 |
| 2024-10-22 | 49.97 | $17.25 | 4239 |
| 2024-10-21 | 48.94 | $17.11 | 5334 |
| 2024-10-18 | 53.11 | $17.67 | 2200 |
| 2024-10-17 | 49.06 | $17.12 | 7725 |
| 2024-10-16 | 50.49 | $17.31 | 700 |
| 2024-10-15 | 53.95 | $17.75 | 1835 |
| 2024-10-14 | 52.62 | $17.56 | 1100 |
| 2024-10-11 | 52.92 | $17.60 | 1100 |
| 2024-10-10 | 46.91 | $16.78 | 533 |
| 2024-10-09 | 45.46 | $16.60 | 1428 |
| 2024-10-08 | 49.46 | $17.16 | 1046 |
| 2024-10-07 | 48.85 | $17.08 | 6800 |
| 2024-10-04 | 42.40 | $16.30 | 3000 |
| 2024-10-03 | 49.20 | $17.20 | 1906 |
| 2024-10-02 | 51.10 | $17.42 | 5700 |
| 2024-10-01 | 52.87 | $17.62 | 6200 |
| 2024-09-30 | 48.00 | $17.05 | 1621 |
| 2024-09-27 | 55.44 | $17.83 | 2547 |
| 2024-09-26 | 54.67 | $17.74 | 1400 |
| 2024-09-25 | 51.39 | $17.37 | 800 |
| 2024-09-24 | 57.48 | $17.94 | 5334 |
| 2024-09-23 | 51.87 | $17.35 | 749 |
| 2024-09-20 | 59.88 | $17.98 | 3204 |
| 2024-09-19 | 57.50 | $17.74 | 1225 |
| 2024-09-18 | 60.48 | $17.95 | 500 |
| 2024-09-17 | 60.01 | $17.90 | 1100 |
| 2024-09-16 | 61.11 | $17.98 | 5100 |
| 2024-09-13 | 60.07 | $17.86 | 55700 |
| 2024-09-12 | 60.19 | $17.87 | 5700 |
| 2024-09-11 | 61.69 | $17.99 | 947 |
| 2024-09-10 | 60.84 | $17.88 | 3300 |
| 2024-09-09 | 60.08 | $17.78 | 10300 |
| 2024-09-06 | 58.06 | $17.52 | 709 |
| 2024-09-05 | 60.64 | $17.75 | 3048 |
| 2024-09-04 | 56.58 | $17.24 | 11600 |
| 2024-09-03 | 57.46 | $17.32 | 5930 |
| 2024-08-30 | 57.46 | $17.32 | 946 |
| 2024-08-29 | 62.28 | $17.76 | 2025 |
| 2024-08-28 | 58.28 | $17.23 | 1401 |
| 2024-08-27 | 58.12 | $17.21 | 1206 |
| 2024-08-26 | 63.79 | $17.70 | 3730 |
| 2024-08-23 | 59.33 | $17.12 | 1610 |
| 2024-08-22 | 63.15 | $17.42 | 1312 |
| 2024-08-21 | 64.74 | $17.54 | 1704 |
| 2024-08-20 | 64.60 | $17.52 | 2302 |
| 2024-08-19 | 64.33 | $17.48 | 5100 |
| 2024-08-16 | 60.29 | $16.92 | 2209 |
| 2024-08-15 | 58.37 | $16.68 | 3843 |
| 2024-08-14 | 64.14 | $17.15 | 1700 |
| 2024-08-13 | 60.77 | $16.72 | 8200 |
| 2024-08-12 | 59.94 | $16.62 | 5021 |
| 2024-08-09 | 58.69 | $16.47 | 1700 |
| 2024-08-08 | 57.26 | $16.30 | 1800 |
| 2024-08-07 | 54.90 | $16.03 | 3025 |
| 2024-08-06 | 55.12 | $16.05 | 3627 |
| 2024-08-05 | 53.92 | $15.91 | 4218 |
| 2024-08-02 | 60.97 | $16.55 | 6314 |
| 2024-08-01 | 55.34 | $15.90 | 6010 |
| 2024-07-31 | 50.31 | $15.42 | 2300 |
| 2024-07-30 | 49.64 | $15.36 | 2100 |
| 2024-07-29 | 48.98 | $15.30 | 16136 |
| 2024-07-26 | 49.59 | $15.36 | 4317 |
| 2024-07-25 | 47.29 | $15.14 | 2500 |
| 2024-07-24 | 49.23 | $15.34 | 3538 |
| 2024-07-23 | 52.40 | $15.65 | 1600 |
| 2024-07-22 | 53.78 | $15.78 | 12300 |
| 2024-07-19 | 48.20 | $15.22 | 2500 |
| 2024-07-18 | 48.20 | $15.22 | 8143 |
| 2024-07-17 | 46.64 | $15.07 | 1830 |
| 2024-07-16 | 44.42 | $14.86 | 3132 |
| 2024-07-15 | 43.78 | $14.80 | 5100 |
| 2024-07-12 | 47.39 | $15.22 | 4100 |
| 2024-07-11 | 44.60 | $14.95 | 3600 |
| 2024-07-10 | 44.69 | $14.96 | 3700 |
| 2024-07-09 | 44.29 | $14.92 | 1600 |
| 2024-07-08 | 45.45 | $15.07 | 4835 |
| 2024-07-05 | 45.98 | $15.14 | 2206 |
| 2024-07-03 | 47.34 | $15.32 | 3000 |
| 2024-07-02 | 46.76 | $15.25 | 5700 |
| 2024-07-01 | 39.33 | $14.43 | 3917 |
| 2024-06-28 | 34.80 | $14.00 | 4909 |
| 2024-06-27 | 38.41 | $14.57 | 15500 |
| 2024-06-26 | 39.86 | $14.78 | 2200 |
| 2024-06-25 | 40.48 | $14.87 | 3100 |
| 2024-06-24 | 40.75 | $14.91 | 3815 |
| 2024-06-21 | 40.65 | $14.90 | 1701 |
| 2024-06-20 | 38.91 | $14.71 | 10308 |
| 2024-06-18 | 31.15 | $13.94 | 3828 |
| 2024-06-17 | 30.61 | $13.89 | 5217 |
| 2024-06-14 | 33.09 | $14.39 | 46300 |
| 2024-06-13 | 34.98 | $14.74 | 4131 |
| 2024-06-12 | 35.64 | $14.86 | 11646 |
| 2024-06-11 | 39.95 | $15.58 | 2511 |
| 2024-06-10 | 42.25 | $15.92 | 3137 |
| 2024-06-07 | 45.38 | $16.35 | 1700 |
| 2024-06-06 | 46.91 | $16.55 | 2216 |
| 2024-06-05 | 50.05 | $16.94 | 1400 |
| 2024-06-04 | 52.53 | $17.23 | 2700 |
| 2024-06-03 | 52.87 | $17.27 | 7100 |
| 2024-05-31 | 52.28 | $17.19 | 1513 |
| 2024-05-30 | 42.48 | $16.05 | 1000 |
| 2024-05-29 | 50.62 | $16.99 | 2441 |
| 2024-05-28 | 51.73 | $17.10 | 13000 |
| 2024-05-24 | 51.27 | $17.05 | 36448 |
| 2024-05-23 | 45.36 | $16.45 | 1222 |
| 2024-05-22 | 48.13 | $16.75 | 2100 |
| 2024-05-21 | 53.63 | $17.28 | 1700 |
| 2024-05-20 | 53.44 | $17.26 | 2400 |
| 2024-05-17 | 54.18 | $17.33 | 3821 |
| 2024-05-16 | 54.18 | $17.33 | 5700 |
| 2024-05-15 | 51.31 | $17.00 | 1000 |
| 2024-05-14 | 54.56 | $17.33 | 2830 |
| 2024-05-13 | 48.98 | $16.73 | 2612 |
| 2024-05-10 | 50.86 | $16.92 | 1633 |
| 2024-05-09 | 48.69 | $16.70 | 3014 |
| 2024-05-08 | 47.49 | $16.58 | 1604 |
| 2024-05-07 | 47.10 | $16.54 | 2300 |
| 2024-05-06 | 48.83 | $16.74 | 7100 |
| 2024-05-03 | 47.83 | $16.63 | 5842 |
| 2024-05-02 | 47.65 | $16.61 | 3100 |
| 2024-05-01 | 59.78 | $17.87 | 1400 |
| 2024-04-30 | 53.44 | $17.16 | 1439 |
| 2024-04-29 | 56.92 | $17.45 | 2106 |
| 2024-04-26 | 52.79 | $17.04 | 2700 |
| 2024-04-25 | 53.02 | $17.06 | 6519 |
| 2024-04-24 | 59.32 | $17.56 | 1804 |
| 2024-04-23 | 58.57 | $17.48 | 5234 |
| 2024-04-22 | 57.84 | $17.40 | 2900 |
| 2024-04-19 | 55.78 | $17.18 | 3200 |
| 2024-04-18 | 55.60 | $17.16 | 3200 |
| 2024-04-17 | 51.30 | $16.72 | 2300 |
| 2024-04-16 | 48.38 | $16.45 | 3339 |
| 2024-04-15 | 50.18 | $16.62 | 2300 |
| 2024-04-12 | 51.57 | $16.75 | 4433 |
| 2024-04-11 | 52.96 | $16.88 | 3700 |
| 2024-04-10 | 49.14 | $16.50 | 6029 |
| 2024-04-09 | 55.83 | $17.09 | 5306 |
| 2024-04-08 | 51.24 | $16.66 | 2512 |
| 2024-04-05 | 55.44 | $16.99 | 9207 |
| 2024-04-04 | 52.40 | $16.72 | 102700 |
| 2024-04-03 | 51.12 | $16.61 | 5326 |
| 2024-04-02 | 54.56 | $16.88 | 2617 |
| 2024-04-01 | 58.29 | $17.15 | 4117 |
| 2024-03-28 | 54.93 | $16.84 | 2147 |
| 2024-03-27 | 54.48 | $16.80 | 11624 |
| 2024-03-26 | 54.37 | $16.79 | 3200 |
| 2024-03-25 | 56.14 | $16.93 | 3000 |
| 2024-03-22 | 51.77 | $16.52 | 3318 |
| 2024-03-21 | 51.89 | $16.53 | 1600 |
| 2024-03-20 | 59.48 | $17.11 | 1739 |
| 2024-03-19 | 56.34 | $16.81 | 3800 |
| 2024-03-18 | 50.92 | $16.36 | 3200 |
| 2024-03-15 | 55.90 | $16.70 | 3422 |
| 2024-03-14 | 56.52 | $16.74 | 1845 |
| 2024-03-13 | 56.06 | $16.70 | 4441 |
| 2024-03-12 | 51.94 | $16.36 | 5741 |
| 2024-03-11 | 54.06 | $16.51 | 9300 |
| 2024-03-08 | 54.35 | $16.53 | 4208 |
| 2024-03-07 | 56.01 | $16.65 | 1800 |
| 2024-03-06 | 56.01 | $16.65 | 4623 |
| 2024-03-05 | 50.42 | $16.16 | 6210 |
| 2024-03-04 | 49.42 | $16.08 | 6600 |
| 2024-03-01 | 48.69 | $16.02 | 4803 |
| 2024-02-29 | 47.97 | $15.96 | 1309 |
| 2024-02-28 | 47.51 | $15.92 | 4041 |
| 2024-02-27 | 45.05 | $15.71 | 1418 |
| 2024-02-26 | 47.57 | $15.96 | 5328 |
| 2024-02-23 | 47.23 | $15.93 | 10400 |
| 2024-02-22 | 45.92 | $15.81 | 11400 |
| 2024-02-21 | 44.27 | $15.66 | 8600 |
| 2024-02-20 | 41.44 | $15.41 | 4800 |
| 2024-02-16 | 43.36 | $15.64 | 3700 |
| 2024-02-15 | 44.56 | $15.78 | 30200 |
| 2024-02-14 | 37.82 | $15.20 | 15400 |
| 2024-02-13 | 40.39 | $15.52 | 5847 |
| 2024-02-12 | 35.85 | $15.17 | 52800 |
| 2024-02-09 | 37.64 | $15.40 | 4439 |
| 2024-02-08 | 36.33 | $15.30 | 3419 |
| 2024-02-07 | 40.19 | $15.78 | 7200 |
| 2024-02-06 | 37.01 | $15.54 | 10700 |
| 2024-02-05 | 40.88 | $15.99 | 3300 |
| 2024-02-02 | 41.06 | $16.01 | 1100 |
| 2024-02-01 | 37.64 | $15.75 | 5200 |
| 2024-01-31 | 38.21 | $15.82 | 4700 |
| 2024-01-30 | 39.01 | $15.92 | 2200 |
| 2024-01-29 | 38.52 | $15.88 | 3500 |
| 2024-01-26 | 38.29 | $15.86 | 2400 |
| 2024-01-25 | 40.87 | $16.21 | 3100 |
| 2024-01-24 | 42.18 | $16.38 | 4510 |
| 2024-01-23 | 43.35 | $16.53 | 4500 |
| 2024-01-22 | 45.67 | $16.82 | 1900 |
| 2024-01-19 | 48.57 | $17.16 | 3007 |
| 2024-01-18 | 44.43 | $16.74 | 1300 |
| 2024-01-17 | 47.36 | $17.08 | 4500 |
| 2024-01-16 | 45.76 | $16.92 | 3444 |
| 2024-01-12 | 55.71 | $17.91 | 4800 |
| 2024-01-11 | 55.43 | $17.88 | 40300 |
| 2024-01-10 | 55.43 | $17.88 | 4100 |
| 2024-01-09 | 55.01 | $17.83 | 2421 |
| 2024-01-08 | 58.86 | $18.19 | 7800 |
| 2024-01-05 | 54.49 | $17.67 | 2616 |
| 2024-01-04 | 52.84 | $17.49 | 900 |
| 2024-01-03 | 50.77 | $17.27 | 11900 |
| 2024-01-02 | 50.49 | $17.24 | 1600 |
| 2023-12-29 | 51.32 | $17.33 | 900 |
| 2023-12-28 | 56.89 | $17.89 | 1700 |
| 2023-12-27 | 55.33 | $17.70 | 3443 |
| 2023-12-26 | 60.60 | $18.18 | 5700 |
| 2023-12-22 | 55.00 | $17.52 | 8711 |
| 2023-12-21 | 55.46 | $17.56 | 1315 |
| 2023-12-20 | 59.67 | $17.92 | 6301 |
| 2023-12-19 | 59.42 | $17.89 | 3100 |
| 2023-12-18 | 58.79 | $17.81 | 2200 |
| 2023-12-15 | 59.67 | $17.89 | 1628 |
| 2023-12-14 | 60.76 | $17.99 | 6000 |
| 2023-12-13 | 57.14 | $17.50 | 5600 |
| 2023-12-12 | 56.91 | $17.47 | 9300 |
| 2023-12-11 | 54.50 | $17.16 | 5002 |
| 2023-12-08 | 55.35 | $17.25 | 2500 |
| 2023-12-07 | 59.48 | $17.67 | 2128 |
| 2023-12-06 | 55.58 | $17.15 | 7900 |
| 2023-12-05 | 54.95 | $17.07 | 3800 |
| 2023-12-04 | 60.25 | $17.59 | 2923 |
| 2023-12-01 | 57.32 | $17.20 | 4500 |
| 2023-11-30 | 61.76 | $17.60 | 3200 |
| 2023-11-29 | 58.97 | $17.23 | 2430 |
| 2023-11-28 | 58.89 | $17.22 | 1741 |
| 2023-11-27 | 63.18 | $17.60 | 3800 |
| 2023-11-24 | 58.41 | $16.97 | 1100 |
| 2023-11-22 | 56.00 | $16.69 | 1111 |
| 2023-11-21 | 56.22 | $16.71 | 1345 |
| 2023-11-20 | 63.07 | $17.29 | 6105 |
| 2023-11-17 | 58.70 | $16.76 | 15300 |
| 2023-11-16 | 57.16 | $16.59 | 5419 |
| 2023-11-15 | 55.09 | $16.37 | 10400 |
| 2023-11-14 | 55.91 | $16.44 | 5400 |
| 2023-11-13 | 52.58 | $16.09 | 3000 |
| 2023-11-10 | 52.68 | $16.10 | 5600 |
| 2023-11-09 | 53.73 | $16.20 | 8347 |
| 2023-11-08 | 56.18 | $16.43 | 2526 |
| 2023-11-07 | 55.42 | $16.34 | 6400 |
| 2023-11-06 | 56.66 | $16.46 | 9800 |
| 2023-11-03 | 52.19 | $15.93 | 2821 |
| 2023-11-02 | 51.65 | $15.87 | 5600 |
| 2023-11-01 | 52.68 | $15.98 | 2647 |
| 2023-10-31 | 52.68 | $15.98 | 2100 |
| 2023-10-30 | 54.46 | $16.18 | 4700 |
| 2023-10-27 | 48.23 | $15.43 | 1100 |
| 2023-10-26 | 47.60 | $15.36 | 11126 |
| 2023-10-25 | 47.76 | $15.38 | 3900 |
| 2023-10-24 | 51.52 | $15.84 | 106600 |
| 2023-10-23 | 46.47 | $15.26 | 2917 |
| 2023-10-20 | 50.43 | $15.72 | 6200 |
| 2023-10-19 | 52.65 | $15.96 | 4200 |
| 2023-10-18 | 50.85 | $15.75 | 4046 |
| 2023-10-17 | 49.00 | $15.54 | 2900 |
| 2023-10-16 | 48.39 | $15.47 | 10515 |
| 2023-10-13 | 46.92 | $15.30 | 1522 |
| 2023-10-12 | 50.12 | $15.70 | 6312 |
| 2023-10-11 | 48.01 | $15.45 | 2946 |
| 2023-10-10 | 46.20 | $15.24 | 2600 |
| 2023-10-09 | 43.26 | $14.91 | 4815 |
| 2023-10-06 | 45.11 | $15.17 | 6327 |
| 2023-10-05 | 41.05 | $14.73 | 7413 |
| 2023-10-04 | 39.90 | $14.61 | 3524 |
| 2023-10-03 | 38.57 | $14.47 | 5204 |
| 2023-10-02 | 40.45 | $14.78 | 4947 |
| 2023-09-29 | 45.87 | $15.57 | 2429 |
| 2023-09-28 | 43.88 | $15.35 | 8003 |
| 2023-09-27 | 40.98 | $15.04 | 5332 |
| 2023-09-26 | 46.50 | $15.79 | 3100 |
| 2023-09-25 | 48.49 | $16.03 | 2300 |
| 2023-09-22 | 49.92 | $16.20 | 5306 |
| 2023-09-21 | 45.31 | $15.69 | 5400 |
| 2023-09-20 | 53.26 | $16.56 | 2000 |
| 2023-09-19 | 53.88 | $16.62 | 11800 |
| 2023-09-18 | 52.21 | $16.43 | 11300 |
| 2023-09-15 | 52.88 | $16.50 | 17137 |
| 2023-09-14 | 52.55 | $16.46 | 2000 |
| 2023-09-13 | 51.00 | $16.27 | 3814 |
| 2023-09-12 | 51.16 | $16.29 | 700 |
| 2023-09-11 | 51.49 | $16.33 | 3229 |
| 2023-09-08 | 49.53 | $16.07 | 8900 |
| 2023-09-07 | 48.47 | $15.93 | 17100 |
| 2023-09-06 | 45.26 | $15.52 | 1847 |
| 2023-09-05 | 45.58 | $15.57 | 1600 |
| 2023-09-01 | 50.31 | $16.25 | 2300 |
| 2023-08-31 | 47.74 | $15.91 | 2629 |
| 2023-08-30 | 52.44 | $16.53 | 2702 |
| 2023-08-29 | 53.32 | $16.64 | 2714 |
| 2023-08-28 | 51.26 | $16.35 | 2700 |
| 2023-08-25 | 50.91 | $16.30 | 4110 |
| 2023-08-24 | 44.79 | $15.50 | 12000 |
| 2023-08-23 | 50.05 | $16.21 | 10232 |
| 2023-08-22 | 45.80 | $15.71 | 2727 |
| 2023-08-21 | 49.48 | $16.17 | 2508 |
| 2023-08-18 | 46.36 | $15.82 | 1200 |
| 2023-08-17 | 47.88 | $16.01 | 3100 |
| 2023-08-16 | 48.12 | $16.04 | 1307 |
| 2023-08-15 | 42.83 | $15.45 | 1701 |
| 2023-08-14 | 48.76 | $16.19 | 2345 |
| 2023-08-11 | 48.57 | $16.17 | 10500 |
| 2023-08-10 | 45.13 | $15.80 | 2610 |
| 2023-08-09 | 49.37 | $16.30 | 2800 |
| 2023-08-08 | 42.61 | $15.64 | 845 |
| 2023-08-07 | 47.55 | $16.18 | 1300 |
| 2023-08-04 | 46.79 | $16.11 | 5223 |
| 2023-08-03 | 46.58 | $16.09 | 4044 |
| 2023-08-02 | 48.77 | $16.33 | 800 |
| 2023-08-01 | 51.76 | $16.64 | 2501 |
| 2023-07-31 | 52.45 | $16.71 | 2200 |
| 2023-07-28 | 53.91 | $16.86 | 2321 |
| 2023-07-27 | 55.88 | $17.06 | 4800 |
| 2023-07-26 | 53.88 | $16.81 | 4300 |
| 2023-07-25 | 53.39 | $16.75 | 3435 |
| 2023-07-24 | 59.29 | $17.35 | 2646 |
| 2023-07-21 | 56.55 | $16.99 | 3400 |
| 2023-07-20 | 62.29 | $17.51 | 3400 |
| 2023-07-19 | 59.75 | $17.17 | 2700 |
| 2023-07-18 | 57.01 | $16.83 | 3727 |
| 2023-07-17 | 55.12 | $16.61 | 5238 |
| 2023-07-14 | 55.23 | $16.62 | 2200 |
| 2023-07-13 | 56.87 | $16.78 | 10300 |
| 2023-07-12 | 53.77 | $16.40 | 1700 |
| 2023-07-11 | 55.26 | $16.55 | 702 |
| 2023-07-10 | 56.04 | $16.63 | 17400 |
| 2023-07-07 | 56.71 | $16.70 | 1514 |
| 2023-07-06 | 52.98 | $16.21 | 7900 |
| 2023-07-05 | 58.13 | $16.74 | 2427 |
| 2023-07-03 | 61.46 | $17.05 | 4400 |
| 2023-06-30 | 56.42 | $16.39 | 2023 |
| 2023-06-29 | 58.17 | $16.55 | 7547 |
| 2023-06-28 | 52.97 | $15.95 | 1800 |
| 2023-06-27 | 53.50 | $16.00 | 55230 |
| 2023-06-26 | 53.50 | $16.00 | 88000 |
| 2023-06-23 | 45.24 | $15.16 | 4921 |
| 2023-06-22 | 50.18 | $15.65 | 772131 |
| 2023-06-21 | 51.82 | $15.80 | 2046 |
| 2023-06-20 | 52.15 | $15.83 | 2729 |
| 2023-06-16 | 52.15 | $15.83 | 5831 |
| 2023-06-15 | 50.85 | $15.69 | 4200 |
| 2023-06-14 | 51.42 | $15.75 | 49600 |
| 2023-06-13 | 48.41 | $15.42 | 2501 |
| 2023-06-12 | 47.28 | $15.30 | 3438 |
| 2023-06-09 | 49.15 | $15.52 | 22527 |
| 2023-06-08 | 45.53 | $15.13 | 900 |
| 2023-06-07 | 43.57 | $14.93 | 2600 |
| 2023-06-06 | 46.51 | $15.30 | 9834 |
| 2023-06-05 | 42.31 | $14.88 | 3200 |
| 2023-06-02 | 45.81 | $15.31 | 3800 |
| 2023-06-01 | 46.31 | $15.37 | 2400 |
| 2023-05-31 | 40.23 | $14.79 | 2043 |
| 2023-05-30 | 44.25 | $15.28 | 2339 |
| 2023-05-26 | 38.13 | $14.77 | 2131 |
| 2023-05-25 | 40.71 | $15.08 | 1523 |
| 2023-05-24 | 44.91 | $15.53 | 5805 |
| 2023-05-23 | 46.53 | $15.69 | 3405 |
| 2023-05-22 | 47.75 | $15.81 | 901 |
| 2023-05-19 | 48.46 | $15.88 | 3237 |
| 2023-05-18 | 48.15 | $15.85 | 2800 |
| 2023-05-17 | 47.13 | $15.75 | 1439 |
| 2023-05-16 | 52.19 | $16.27 | 2000 |
| 2023-05-15 | 52.50 | $16.30 | 11736 |
| 2023-05-12 | 52.80 | $16.33 | 1800 |
| 2023-05-11 | 52.89 | $16.34 | 1400 |
| 2023-05-10 | 51.14 | $16.13 | 2500 |
| 2023-05-09 | 49.09 | $15.89 | 2432 |
| 2023-05-08 | 49.42 | $15.93 | 2804 |
| 2023-05-05 | 52.07 | $16.25 | 2700 |
| 2023-05-04 | 52.57 | $16.31 | 3700 |
| 2023-05-03 | 51.69 | $16.19 | 15630 |
| 2023-05-02 | 46.47 | $15.53 | 3402 |
| 2023-05-01 | 51.69 | $16.18 | 2000 |
| 2023-04-28 | 52.03 | $16.22 | 3340 |
| 2023-04-27 | 60.26 | $17.09 | 16610 |
| 2023-04-26 | 58.69 | $16.87 | 3200 |
| 2023-04-25 | 57.98 | $16.77 | 3543 |
| 2023-04-24 | 61.10 | $17.08 | 4936 |
| 2023-04-21 | 62.44 | $17.21 | 6426 |
| 2023-04-20 | 58.22 | $16.58 | 2516 |
| 2023-04-19 | 62.45 | $16.98 | 1133 |
| 2023-04-18 | 59.59 | $16.57 | 1000 |
| 2023-04-17 | 57.81 | $16.33 | 2200 |
| 2023-04-14 | 63.11 | $16.81 | 3823 |
| 2023-04-13 | 64.87 | $16.96 | 2404 |
| 2023-04-12 | 62.55 | $16.61 | 13500 |
| 2023-04-11 | 61.08 | $16.40 | 11600 |
| 2023-04-10 | 63.33 | $16.60 | 1900 |
| 2023-04-06 | 63.33 | $16.60 | 900 |
| 2023-04-05 | 60.30 | $16.14 | 2300 |
| 2023-04-04 | 60.40 | $16.15 | 10549 |
| 2023-04-03 | 60.21 | $16.12 | 3246 |
| 2023-03-31 | 57.30 | $15.68 | 4301 |
| 2023-03-30 | 61.27 | $16.09 | 1500 |
| 2023-03-29 | 55.32 | $15.26 | 1000 |
| 2023-03-28 | 50.82 | $14.74 | 2400 |
| 2023-03-27 | 51.01 | $14.76 | 2342 |
| 2023-03-24 | 52.76 | $14.95 | 12200 |
| 2023-03-23 | 54.84 | $15.17 | 10700 |
| 2023-03-22 | 56.77 | $15.37 | 1602 |
| 2023-03-21 | 51.68 | $14.74 | 2200 |
| 2023-03-20 | 50.45 | $14.60 | 5435 |
| 2023-03-17 | 49.49 | $14.49 | 1200 |
| 2023-03-16 | 52.48 | $14.83 | 1700 |
| 2023-03-15 | 48.19 | $14.34 | 2247 |
| 2023-03-14 | 53.63 | $14.92 | 4900 |
| 2023-03-13 | 51.76 | $14.71 | 2500 |
| 2023-03-10 | 52.05 | $14.74 | 1100 |
| 2023-03-09 | 51.88 | $14.72 | 2300 |
| 2023-03-08 | 50.98 | $14.61 | 2700 |
| 2023-03-07 | 56.43 | $15.21 | 2949 |
| 2023-03-06 | 56.06 | $15.16 | 2216 |
| 2023-03-03 | 52.27 | $14.67 | 10203 |
| 2023-03-02 | 51.78 | $14.61 | 15500 |
| 2023-03-01 | 50.10 | $14.40 | 5200 |
| 2023-02-28 | 51.56 | $14.58 | 40648 |
| 2023-02-27 | 54.96 | $14.98 | 125120 |
| 2023-02-24 | 54.60 | $14.93 | 3500 |
| 2023-02-23 | 57.71 | $15.29 | 4300 |
| 2023-02-22 | 56.94 | $15.17 | 10600 |
| 2023-02-21 | 58.56 | $15.36 | 3724 |
| 2023-02-17 | 50.63 | $14.23 | 9600 |
| 2023-02-16 | 53.01 | $14.51 | 4700 |
| 2023-02-15 | 49.19 | $14.04 | 14301 |
| 2023-02-14 | 52.66 | $14.44 | 5900 |
| 2023-02-13 | 51.52 | $14.30 | 10400 |
| 2023-02-10 | 51.20 | $14.26 | 6535 |
| 2023-02-09 | 47.71 | $13.83 | 5100 |
| 2023-02-08 | 50.93 | $14.23 | 1148 |
| 2023-02-07 | 45.02 | $13.56 | 1506 |
| 2023-02-06 | 50.65 | $14.21 | 3647 |
| 2023-02-03 | 51.78 | $14.33 | 3725 |
| 2023-02-02 | 48.30 | $13.95 | 6435 |
| 2023-02-01 | 54.28 | $14.56 | 5100 |
| 2023-01-31 | 48.41 | $13.97 | 900 |
| 2023-01-30 | 51.84 | $14.29 | 3500 |
| 2023-01-27 | 51.94 | $14.30 | 2100 |
| 2023-01-26 | 49.84 | $14.09 | 3032 |
| 2023-01-25 | 49.93 | $14.10 | 4148 |
| 2023-01-24 | 49.84 | $14.09 | 3700 |
| 2023-01-23 | 43.89 | $13.50 | 85027 |
| 2023-01-20 | 42.57 | $13.38 | 4801 |
| 2023-01-19 | 42.03 | $13.33 | 3900 |
| 2023-01-18 | 45.17 | $13.72 | 3300 |
| 2023-01-17 | 40.98 | $13.33 | 18300 |
| 2023-01-13 | 54.32 | $14.65 | 2000 |
| 2023-01-12 | 51.36 | $14.39 | 1300 |
| 2023-01-11 | 50.78 | $14.34 | 28246 |
| 2023-01-10 | 50.21 | $14.29 | 800 |
| 2023-01-09 | 51.56 | $14.41 | 5920 |
| 2023-01-06 | 47.65 | $14.06 | 1436 |
| 2023-01-05 | 49.84 | $14.26 | 4700 |
| 2023-01-04 | 50.05 | $14.28 | 4200 |
| 2023-01-03 | 52.34 | $14.49 | 2316 |
| 2022-12-30 | 50.07 | $14.27 | 2000 |
| 2022-12-29 | 49.13 | $14.18 | 2014 |
| 2022-12-28 | 51.49 | $14.41 | 21022 |
| 2022-12-27 | 49.69 | $14.23 | 2447 |
| 2022-12-23 | 51.19 | $14.38 | 4900 |
| 2022-12-22 | 48.43 | $14.10 | 21221 |
| 2022-12-21 | 49.77 | $14.24 | 27800 |
| 2022-12-20 | 48.12 | $14.07 | 2104 |
| 2022-12-19 | 52.87 | $14.56 | 5832 |
| 2022-12-16 | 52.98 | $14.57 | 30724 |
| 2022-12-15 | 53.96 | $14.67 | 3220 |
| 2022-12-14 | 57.73 | $15.04 | 3745 |
| 2022-12-13 | 63.05 | $15.51 | 1500 |
| 2022-12-12 | 59.34 | $15.02 | 4400 |
| 2022-12-09 | 61.01 | $15.16 | 3227 |
| 2022-12-08 | 59.78 | $15.00 | 1433 |
| 2022-12-07 | 59.56 | $14.97 | 4700 |
| 2022-12-06 | 65.12 | $15.45 | 1200 |
| 2022-12-05 | 61.72 | $14.97 | 12502 |
| 2022-12-02 | 62.57 | $15.04 | 3200 |
| 2022-12-01 | 62.29 | $15.00 | 1900 |
| 2022-11-30 | 62.29 | $15.00 | 8023 |
| 2022-11-29 | 59.85 | $14.64 | 1700 |
| 2022-11-28 | 64.83 | $15.09 | 6516 |
| 2022-11-25 | 64.20 | $14.99 | 4900 |
| 2022-11-23 | 62.74 | $14.76 | 7800 |
| 2022-11-22 | 62.62 | $14.74 | 1432 |
| 2022-11-21 | 62.13 | $14.66 | 9300 |
| 2022-11-18 | 61.48 | $14.55 | 4914 |
| 2022-11-17 | 61.48 | $14.55 | 3801 |
| 2022-11-16 | 61.37 | $14.53 | 4500 |
| 2022-11-15 | 61.26 | $14.51 | 1800 |
| 2022-11-14 | 65.02 | $14.96 | 17000 |
| 2022-11-11 | 61.37 | $14.23 | 11800 |
| 2022-11-10 | 58.86 | $13.78 | 2500 |
| 2022-11-09 | 54.69 | $13.11 | 5600 |
| 2022-11-08 | 56.22 | $13.30 | 1223 |
| 2022-11-07 | 59.48 | $13.69 | 22403 |
| 2022-11-04 | 57.19 | $13.31 | 3200 |
| 2022-11-03 | 53.71 | $12.78 | 8200 |
| 2022-11-02 | 54.34 | $12.86 | 18216 |
| 2022-11-01 | 55.11 | $12.96 | 1533 |
| 2022-10-31 | 53.55 | $12.71 | 18400 |
| 2022-10-28 | 58.42 | $13.34 | 18700 |
| 2022-10-27 | 54.15 | $12.66 | 11500 |
| 2022-10-26 | 54.85 | $12.75 | 5700 |
| 2022-10-25 | 56.50 | $12.96 | 4644 |
| 2022-10-24 | 51.87 | $12.25 | 17300 |
| 2022-10-21 | 47.79 | $11.70 | 11100 |
| 2022-10-20 | 52.73 | $12.34 | 12638 |
| 2022-10-19 | 52.00 | $12.24 | 11333 |
| 2022-10-18 | 49.29 | $11.88 | 10831 |
| 2022-10-17 | 51.67 | $12.19 | 100703 |
| 2022-10-14 | 47.80 | $11.69 | 8310 |
| 2022-10-13 | 42.76 | $11.11 | 10410 |
| 2022-10-12 | 42.76 | $11.11 | 30401 |
| 2022-10-11 | 41.43 | $10.96 | 8416 |
| 2022-10-10 | 47.16 | $11.79 | 9000 |
| 2022-10-07 | 43.21 | $11.35 | 12344 |
| 2022-10-06 | 49.99 | $12.19 | 30700 |
| 2022-10-05 | 46.88 | $11.86 | 26600 |
| 2022-10-04 | 47.13 | $11.89 | 12000 |
| 2022-10-03 | 47.21 | $11.90 | 14104 |
| 2022-09-30 | 40.53 | $11.21 | 9000 |
| 2022-09-29 | 45.53 | $11.84 | 8900 |
| 2022-09-28 | 38.94 | $11.26 | 8500 |
| 2022-09-27 | 39.73 | $11.36 | 7900 |
| 2022-09-26 | 41.31 | $11.56 | 11929 |
| 2022-09-23 | 43.37 | $11.81 | 7300 |
| 2022-09-22 | 47.60 | $12.28 | 15000 |
| 2022-09-21 | 47.39 | $12.26 | 20207 |
| 2022-09-20 | 47.84 | $12.31 | 3900 |
| 2022-09-19 | 51.97 | $12.75 | 4800 |
| 2022-09-16 | 50.68 | $12.61 | 15306 |
| 2022-09-15 | 49.77 | $12.51 | 26000 |
| 2022-09-14 | 54.56 | $13.01 | 1527 |
| 2022-09-13 | 54.76 | $13.03 | 1315 |
| 2022-09-12 | 54.12 | $12.95 | 1808 |
| 2022-09-09 | 56.90 | $13.24 | 7000 |
| 2022-09-08 | 54.77 | $12.96 | 47500 |
| 2022-09-07 | 52.21 | $12.64 | 1800 |
| 2022-09-06 | 43.37 | $11.71 | 25003 |
| 2022-09-02 | 50.87 | $12.49 | 5000 |
| 2022-09-01 | 39.37 | $11.59 | 9341 |
| 2022-08-31 | 42.75 | $11.91 | 3800 |
| 2022-08-30 | 42.60 | $11.90 | 6500 |
| 2022-08-29 | 51.63 | $12.62 | 14300 |
| 2022-08-26 | 51.49 | $12.61 | 5900 |
| 2022-08-25 | 53.78 | $12.77 | 2000 |
| 2022-08-24 | 54.79 | $12.84 | 10400 |
| 2022-08-23 | 54.93 | $12.85 | 1700 |
| 2022-08-22 | 54.49 | $12.81 | 14510 |
| 2022-08-19 | 57.16 | $13.01 | 11635 |
| 2022-08-18 | 58.11 | $13.08 | 8242 |
| 2022-08-17 | 56.95 | $12.96 | 1245 |
| 2022-08-16 | 61.69 | $13.31 | 2820 |
| 2022-08-15 | 59.97 | $13.12 | 21029 |
| 2022-08-12 | 60.51 | $13.16 | 8519 |
| 2022-08-11 | 58.92 | $12.98 | 9000 |
| 2022-08-10 | 62.23 | $13.23 | 1144 |
| 2022-08-09 | 57.82 | $12.74 | 2500 |
| 2022-08-08 | 56.85 | $12.64 | 16129 |
| 2022-08-05 | 56.37 | $12.59 | 26800 |
| 2022-08-04 | 58.85 | $12.79 | 6221 |
| 2022-08-03 | 56.68 | $12.55 | 23800 |
| 2022-08-02 | 57.28 | $12.60 | 109900 |
| 2022-08-01 | 60.82 | $12.89 | 20100 |
| 2022-07-29 | 54.66 | $12.22 | 13703 |
| 2022-07-28 | 55.53 | $12.29 | 11400 |
| 2022-07-27 | 49.43 | $11.73 | 5900 |
| 2022-07-26 | 46.45 | $11.49 | 27000 |
| 2022-07-25 | 46.88 | $11.53 | 11400 |
| 2022-07-22 | 46.64 | $11.51 | 25400 |
| 2022-07-21 | 47.05 | $11.55 | 4402 |
| 2022-07-20 | 47.83 | $11.63 | 7606 |
| 2022-07-19 | 47.73 | $11.62 | 11400 |
| 2022-07-18 | 43.81 | $11.25 | 25100 |
| 2022-07-15 | 42.48 | $11.13 | 71800 |
| 2022-07-14 | 39.66 | $10.88 | 3038 |
| 2022-07-13 | 40.10 | $10.94 | 3908 |
| 2022-07-12 | 41.21 | $11.09 | 12800 |
| 2022-07-11 | 38.52 | $10.84 | 8200 |
| 2022-07-08 | 40.27 | $11.09 | 9448 |
| 2022-07-07 | 36.89 | $10.78 | 4300 |
| 2022-07-06 | 36.45 | $10.74 | 7231 |
| 2022-07-05 | 37.45 | $10.90 | 59625 |
| 2022-07-01 | 43.18 | $11.72 | 14730 |
| 2022-06-30 | 42.36 | $11.64 | 9400 |
| 2022-06-29 | 42.51 | $11.66 | 44400 |
| 2022-06-28 | 48.96 | $12.47 | 13323 |
| 2022-06-27 | 49.67 | $12.55 | 69800 |
| 2022-06-24 | 42.57 | $11.83 | 5100 |
| 2022-06-23 | 43.05 | $11.89 | 6000 |
| 2022-06-22 | 43.76 | $11.98 | 5337 |
| 2022-06-21 | 42.87 | $11.89 | 13900 |
| 2022-06-17 | 40.59 | $11.66 | 11700 |
| 2022-06-16 | 41.27 | $11.76 | 28334 |
| 2022-06-15 | 46.03 | $12.41 | 13716 |
| 2022-06-14 | 46.11 | $12.42 | 33627 |
| 2022-06-13 | 44.60 | $12.25 | 18600 |
| 2022-06-10 | 47.26 | $12.61 | 10500 |
| 2022-06-09 | 56.00 | $13.60 | 6600 |
| 2022-06-08 | 50.56 | $12.98 | 12500 |
| 2022-06-07 | 53.50 | $13.27 | 73200 |
| 2022-06-06 | 51.85 | $13.09 | 21700 |
| 2022-06-03 | 53.55 | $13.26 | 8300 |
| 2022-06-02 | 55.92 | $13.49 | 15200 |
| 2022-06-01 | 56.95 | $13.59 | 3037 |
| 2022-05-31 | 56.65 | $13.55 | 9800 |
| 2022-05-27 | 58.53 | $13.74 | 8711 |
| 2022-05-26 | 57.54 | $13.60 | 8800 |
| 2022-05-25 | 57.13 | $13.54 | 3817 |
| 2022-05-24 | 57.48 | $13.58 | 8500 |
| 2022-05-23 | 58.96 | $13.75 | 6338 |
| 2022-05-20 | 55.50 | $13.21 | 7100 |
| 2022-05-19 | 58.63 | $13.57 | 5800 |
| 2022-05-18 | 52.32 | $12.68 | 1.5M |
| 2022-05-17 | 51.29 | $12.55 | 14800 |
| 2022-05-16 | 45.12 | $11.84 | 62600 |
| 2022-05-13 | 43.89 | $11.71 | 15306 |
| 2022-05-12 | 39.94 | $11.31 | 24306 |
| 2022-05-11 | 42.88 | $11.72 | 11700 |
| 2022-05-10 | 41.07 | $11.54 | 34503 |
| 2022-05-09 | 40.17 | $11.45 | 29034 |
| 2022-05-06 | 41.51 | $11.65 | 17600 |
| 2022-05-05 | 40.95 | $11.59 | 124200 |
| 2022-05-04 | 42.56 | $11.84 | 12900 |
| 2022-05-03 | 42.13 | $11.79 | 18008 |
| 2022-05-02 | 40.51 | $11.60 | 36106 |
| 2022-04-29 | 43.30 | $12.06 | 9200 |
| 2022-04-28 | 42.31 | $11.94 | 9722 |
| 2022-04-27 | 40.26 | $11.69 | 63605 |
| 2022-04-26 | 42.56 | $12.09 | 9800 |
| 2022-04-25 | 44.94 | $12.48 | 24300 |
| 2022-04-22 | 48.30 | $12.99 | 9043 |
| 2022-04-21 | 49.47 | $13.16 | 4126 |
| 2022-04-20 | 49.26 | $13.13 | 266200 |
| 2022-04-19 | 46.35 | $12.71 | 8836 |
| 2022-04-18 | 48.29 | $13.02 | 19300 |
| 2022-04-14 | 43.98 | $12.42 | 13800 |
| 2022-04-13 | 43.23 | $12.32 | 16445 |
| 2022-04-12 | 42.12 | $12.17 | 11000 |
| 2022-04-11 | 43.91 | $12.50 | 49100 |
| 2022-04-08 | 44.56 | $12.62 | 7505 |
| 2022-04-07 | 43.29 | $12.43 | 5900 |
| 2022-04-06 | 43.64 | $12.50 | 9304 |
| 2022-04-05 | 45.13 | $12.80 | 6744 |
| 2022-04-04 | 48.29 | $13.41 | 4340 |
| 2022-04-01 | 45.87 | $13.00 | 5700 |
| 2022-03-31 | 45.63 | $12.96 | 5022 |
| 2022-03-30 | 47.05 | $13.25 | 10500 |
| 2022-03-29 | 49.83 | $13.80 | 3231 |
| 2022-03-28 | 43.86 | $12.76 | 5209 |
| 2022-03-25 | 43.24 | $12.66 | 5839 |
| 2022-03-24 | 43.61 | $12.74 | 7203 |
| 2022-03-23 | 48.19 | $13.69 | 7200 |
| 2022-03-22 | 46.56 | $13.40 | 6300 |
| 2022-03-21 | 44.44 | $13.03 | 4500 |
| 2022-03-18 | 46.77 | $13.52 | 9200 |
| 2022-03-17 | 44.28 | $13.08 | 14600 |
| 2022-03-16 | 41.69 | $12.64 | 3826 |
| 2022-03-15 | 43.03 | $12.95 | 7200 |
| 2022-03-14 | 42.81 | $12.91 | 3100 |
| 2022-03-11 | 35.94 | $11.77 | 16400 |
| 2022-03-10 | 38.36 | $12.40 | 11000 |
| 2022-03-09 | 36.43 | $12.10 | 16500 |
| 2022-03-08 | 34.00 | $11.73 | 34000 |
| 2022-03-07 | 26.60 | $10.70 | 17038 |
| 2022-03-04 | 28.49 | $11.34 | 11223 |
| 2022-03-03 | 33.95 | $12.87 | 4037 |
| 2022-03-02 | 37.05 | $13.57 | 3700 |
| 2022-03-01 | 39.28 | $14.03 | 4511 |
| 2022-02-28 | 48.66 | $15.58 | 10100 |
| 2022-02-25 | 53.70 | $16.22 | 22200 |
| 2022-02-24 | 48.39 | $15.55 | 13300 |
| 2022-02-23 | 58.70 | $16.63 | 3719 |
| 2022-02-22 | 54.24 | $16.11 | 4900 |
| 2022-02-18 | 54.35 | $16.12 | 3900 |
| 2022-02-17 | 60.86 | $16.69 | 14819 |
| 2022-02-16 | 53.96 | $15.94 | 14000 |
| 2022-02-15 | 53.02 | $15.85 | 7300 |
| 2022-02-14 | 62.48 | $16.55 | 21000 |
| 2022-02-11 | 63.71 | $16.63 | 4400 |
| 2022-02-10 | 67.18 | $16.85 | 5330 |
| 2022-02-09 | 64.24 | $16.50 | 5200 |
| 2022-02-08 | 62.60 | $16.32 | 9300 |
| 2022-02-07 | 62.15 | $16.27 | 5100 |
| 2022-02-04 | 60.59 | $16.10 | 8213 |
| 2022-02-03 | 59.76 | $16.01 | 14919 |
| 2022-02-02 | 58.46 | $15.87 | 15008 |
| 2022-02-01 | 53.59 | $15.39 | 7218 |
| 2022-01-31 | 54.99 | $15.50 | 6919 |
| 2022-01-28 | 51.48 | $15.18 | 11011 |
| 2022-01-27 | 50.91 | $15.13 | 12600 |
| 2022-01-26 | 52.55 | $15.27 | 13900 |
| 2022-01-25 | 47.88 | $14.86 | 10700 |
| 2022-01-24 | 49.57 | $15.01 | 15505 |
| 2022-01-21 | 55.27 | $15.47 | 3634 |
| 2022-01-20 | 56.89 | $15.59 | 8600 |
| 2022-01-19 | 55.23 | $15.43 | 4625 |
| 2022-01-18 | 58.02 | $15.64 | 47741 |
| 2022-01-14 | 58.69 | $15.69 | 6228 |
| 2022-01-13 | 59.74 | $15.77 | 5600 |
| 2022-01-12 | 58.51 | $15.63 | 2637 |
| 2022-01-11 | 57.45 | $15.51 | 4616 |
| 2022-01-10 | 52.86 | $15.03 | 2800 |
| 2022-01-07 | 53.78 | $15.11 | 9100 |
| 2022-01-06 | 53.78 | $15.11 | 6614 |
| 2022-01-05 | 55.18 | $15.24 | 3900 |
| 2022-01-04 | 55.01 | $15.22 | 4100 |
| 2022-01-03 | 53.57 | $15.05 | 3520 |
| 2021-12-31 | 47.69 | $14.42 | 2049 |
| 2021-12-30 | 54.46 | $15.07 | 6238 |
| 2021-12-29 | 55.73 | $15.18 | 4623 |
| 2021-12-28 | 54.91 | $15.09 | 3126 |
| 2021-12-27 | 48.25 | $14.43 | 12500 |
| 2021-12-23 | 46.66 | $14.29 | 8500 |
| 2021-12-22 | 50.21 | $14.63 | 1.1M |
| 2021-12-21 | 54.01 | $14.96 | 11204 |
| 2021-12-20 | 49.98 | $14.59 | 8121 |
| 2021-12-17 | 48.36 | $14.45 | 7014 |
| 2021-12-16 | 50.13 | $14.61 | 6400 |
| 2021-12-15 | 54.50 | $14.98 | 8718 |
| 2021-12-14 | 45.75 | $14.26 | 7900 |
| 2021-12-13 | 47.68 | $14.42 | 4900 |
| 2021-12-10 | 51.16 | $14.69 | 5200 |
| 2021-12-09 | 52.64 | $14.80 | 6700 |
| 2021-12-08 | 59.16 | $15.24 | 5204 |
| 2021-12-07 | 55.73 | $14.95 | 4200 |
| 2021-12-06 | 49.46 | $14.50 | 9730 |
| 2021-12-03 | 56.56 | $14.92 | 14300 |
| 2021-12-02 | 50.63 | $14.55 | 8631 |
| 2021-12-01 | 50.99 | $14.57 | 8211 |
| 2021-11-30 | 53.31 | $14.70 | 6500 |
| 2021-11-29 | 52.20 | $14.63 | 2817 |
| 2021-11-26 | 50.93 | $14.55 | 4600 |
| 2021-11-24 | 52.76 | $14.66 | 3700 |
| 2021-11-23 | 53.93 | $14.73 | 15800 |
| 2021-11-22 | 54.10 | $14.74 | 9900 |
| 2021-11-19 | 53.70 | $14.71 | 13606 |
| 2021-11-18 | 58.89 | $15.03 | 5500 |
| 2021-11-17 | 60.63 | $15.13 | 5038 |
| 2021-11-16 | 63.86 | $15.31 | 7000 |
| 2021-11-15 | 61.94 | $15.13 | 4031 |
| 2021-11-12 | 60.61 | $15.01 | 4235 |
| 2021-11-11 | 61.98 | $15.09 | 13600 |
| 2021-11-10 | 62.31 | $15.11 | 6649 |
| 2021-11-09 | 59.17 | $14.81 | 4040 |
| 2021-11-08 | 58.51 | $14.75 | 4003 |
| 2021-11-05 | 58.96 | $14.78 | 3700 |
| 2021-11-04 | 56.52 | $14.55 | 5500 |
| 2021-11-03 | 52.81 | $14.23 | 10519 |
| 2021-11-02 | 57.63 | $14.56 | 6941 |
| 2021-11-01 | 56.37 | $14.45 | 12400 |
| 2021-10-29 | 54.86 | $14.32 | 15200 |
| 2021-10-28 | 56.87 | $14.46 | 11920 |
| 2021-10-27 | 55.55 | $14.34 | 2600 |
| 2021-10-26 | 53.98 | $14.20 | 5400 |
| 2021-10-25 | 52.02 | $14.03 | 6836 |
| 2021-10-22 | 54.08 | $14.19 | 14000 |
| 2021-10-21 | 53.64 | $14.15 | 4509 |
| 2021-10-20 | 52.79 | $14.07 | 10132 |
| 2021-10-19 | 48.55 | $13.69 | 9419 |
| 2021-10-18 | 45.09 | $13.41 | 5408 |
| 2021-10-15 | 46.36 | $13.53 | 9840 |
| 2021-10-14 | 45.01 | $13.42 | 14626 |
| 2021-10-13 | 45.80 | $13.50 | 6112 |
| 2021-10-12 | 43.06 | $13.27 | 5700 |
| 2021-10-11 | 42.70 | $13.24 | 8000 |
| 2021-10-08 | 46.51 | $13.65 | 8400 |
| 2021-10-07 | 48.73 | $13.87 | 7600 |
| 2021-10-06 | 48.20 | $13.82 | 8317 |
| 2021-10-05 | 51.24 | $14.12 | 6600 |
| 2021-10-04 | 45.34 | $13.58 | 22000 |
| 2021-10-01 | 46.74 | $13.72 | 1.8M |
| 2021-09-30 | 42.93 | $13.40 | 13800 |
| 2021-09-29 | 43.67 | $13.48 | 4244 |
| 2021-09-28 | 46.94 | $13.82 | 10135 |
| 2021-09-27 | 43.76 | $13.55 | 4200 |
| 2021-09-24 | 48.92 | $14.05 | 2800 |
| 2021-09-23 | 49.14 | $14.07 | 15500 |
| 2021-09-22 | 48.48 | $14.01 | 6000 |
| 2021-09-21 | 44.49 | $13.66 | 5300 |
| 2021-09-20 | 46.85 | $13.90 | 5000 |
| 2021-09-17 | 45.94 | $13.82 | 66800 |
| 2021-09-16 | 44.36 | $13.68 | 3300 |
| 2021-09-15 | 48.83 | $14.14 | 15400 |
| 2021-09-14 | 51.39 | $14.38 | 3100 |
| 2021-09-13 | 46.37 | $13.93 | 4900 |
| 2021-09-10 | 48.82 | $14.16 | 24900 |
| 2021-09-09 | 51.63 | $14.41 | 5827 |
| 2021-09-08 | 50.77 | $14.33 | 3500 |
| 2021-09-07 | 45.33 | $13.86 | 2531 |
| 2021-09-03 | 53.31 | $14.53 | 6120 |
| 2021-09-02 | 54.54 | $14.62 | 4140 |
| 2021-09-01 | 49.92 | $14.24 | 4700 |
| 2021-08-31 | 53.74 | $14.52 | 2500 |
| 2021-08-30 | 50.11 | $14.24 | 2413 |
| 2021-08-27 | 51.91 | $14.37 | 1700 |
| 2021-08-26 | 50.61 | $14.27 | 2727 |
| 2021-08-25 | 54.82 | $14.57 | 3500 |
| 2021-08-24 | 56.29 | $14.67 | 7729 |
| 2021-08-23 | 55.50 | $14.60 | 3400 |
| 2021-08-20 | 57.20 | $14.72 | 3038 |
| 2021-08-19 | 50.32 | $14.15 | 4600 |
| 2021-08-18 | 54.72 | $14.45 | 12200 |
| 2021-08-17 | 52.34 | $14.27 | 4712 |
| 2021-08-16 | 53.83 | $14.37 | 2600 |
| 2021-08-13 | 51.88 | $14.22 | 4804 |
| 2021-08-12 | 49.16 | $14.02 | 4024 |
| 2021-08-11 | 46.58 | $13.84 | 2600 |
| 2021-08-10 | 47.99 | $13.95 | 2407 |
| 2021-08-09 | 47.30 | $13.90 | 1531 |
| 2021-08-06 | 47.66 | $13.93 | 1314 |
| 2021-08-05 | 44.58 | $13.70 | 27200 |
| 2021-08-04 | 44.80 | $13.72 | 75041 |
| 2021-08-03 | 43.21 | $13.60 | 4301 |
| 2021-08-02 | 43.91 | $13.67 | 4400 |
| 2021-07-30 | 39.25 | $13.32 | 15800 |
| 2021-07-29 | 45.39 | $13.92 | 3200 |
| 2021-07-28 | 40.69 | $13.60 | 3018 |
| 2021-07-27 | 37.66 | $13.41 | 2007 |
| 2021-07-26 | 38.75 | $13.52 | 2600 |
| 2021-07-23 | 40.26 | $13.67 | 2800 |
| 2021-07-22 | 37.33 | $13.48 | 3600 |
| 2021-07-21 | 37.02 | $13.46 | 3700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-78.24
2026-07-17
Close Price
$30.28
Vol: 3200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.39
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -78.24 | $30.28 | 3200 |
| 2026-07-16 | -79.08 | $30.26 | 3129 |
| 2026-07-15 | -41.42 | $31.16 | 96547 |
| 2026-07-14 | -14.18 | $32.00 | 4600 |
| 2026-07-13 | -55.04 | $31.01 | 5314 |
| 2026-07-10 | -46.40 | $31.25 | 1502 |
| 2026-07-09 | -64.03 | $30.76 | 3100 |
| 2026-07-08 | -57.91 | $30.93 | 2400 |
| 2026-07-07 | -48.20 | $31.20 | 5400 |
| 2026-07-06 | -44.24 | $31.31 | 1549 |
| 2026-07-02 | -76.98 | $30.40 | 4100 |
| 2026-07-01 | -57.91 | $30.93 | 5816 |
| 2026-06-30 | -45.42 | $31.25 | 2331 |
| 2026-06-29 | -21.83 | $31.92 | 2038 |
| 2026-06-26 | -73.94 | $30.44 | 1400 |
| 2026-06-25 | -48.24 | $31.17 | 5807 |
| 2026-06-24 | -97.89 | $29.76 | 3300 |
| 2026-06-23 | -88.73 | $30.02 | 2300 |
| 2026-06-22 | -37.68 | $31.47 | 3700 |
| 2026-06-18 | -68.31 | $30.60 | 2300 |
| 2026-06-17 | -42.19 | $31.55 | 1026 |
| 2026-06-16 | -62.19 | $30.91 | 3300 |
| 2026-06-15 | -16.56 | $32.37 | 3815 |
| 2026-06-12 | -19.69 | $32.27 | 3400 |
| 2026-06-11 | -18.13 | $32.32 | 4502 |
| 2026-06-10 | -78.13 | $30.40 | 2549 |
| 2026-06-09 | -75.63 | $30.48 | 4200 |
| 2026-06-08 | -76.92 | $30.45 | 1640 |
| 2026-06-05 | -36.62 | $31.76 | 26640 |
| 2026-06-04 | -80.31 | $30.34 | 29700 |
| 2026-06-03 | -79.46 | $30.38 | 4502 |
| 2026-06-02 | -69.03 | $30.75 | 6230 |
| 2026-06-01 | -88.40 | $30.27 | 61800 |
| 2026-05-29 | -90.33 | $30.28 | 4502 |
| 2026-05-28 | -91.15 | $30.36 | 10704 |
| 2026-05-27 | -71.13 | $31.75 | 4502 |
| 2026-05-26 | -82.59 | $31.21 | 4502 |
| 2026-05-22 | -60.72 | $32.24 | 15100 |
| 2026-05-21 | -60.51 | $32.25 | 2603 |
| 2026-05-20 | -46.71 | $32.90 | 3539 |
| 2026-05-19 | -92.36 | $30.75 | 1300 |
| 2026-05-18 | -94.27 | $30.66 | 3500 |
| 2026-05-15 | -90.87 | $30.82 | 23613 |
| 2026-05-14 | -71.36 | $32.01 | 7729 |
| 2026-05-13 | -93.30 | $31.06 | 2149 |
| 2026-05-12 | -65.36 | $32.27 | 7500 |
| 2026-05-11 | -77.37 | $31.75 | 13500 |
| 2026-05-08 | -100.00 | $30.77 | 4433 |
| 2026-05-07 | -100.00 | $31.35 | 3100 |
| 2026-05-06 | -56.03 | $33.01 | 4900 |
| 2026-05-05 | -54.42 | $33.07 | 2041 |
| 2026-05-04 | -64.61 | $32.69 | 1800 |
| 2026-05-01 | -48.24 | $33.59 | 4000 |
| 2026-04-30 | -15.51 | $34.61 | 3549 |
| 2026-04-29 | -42.38 | $33.49 | 5600 |
| 2026-04-28 | -25.23 | $34.04 | 2433 |
| 2026-04-27 | -10.51 | $34.45 | 2912 |
| 2026-04-24 | -28.12 | $33.55 | 2437 |
| 2026-04-23 | -40.12 | $32.93 | 2200 |
| 2026-04-22 | -24.69 | $33.68 | 2100 |
| 2026-04-21 | -24.09 | $33.62 | 3200 |
| 2026-04-20 | -12.24 | $34.24 | 15900 |
| 2026-04-17 | -22.37 | $33.71 | 1500 |
| 2026-04-16 | -16.44 | $34.02 | 1500 |
| 2026-04-15 | -6.69 | $34.53 | 3624 |
| 2026-04-14 | -7.84 | $34.47 | 2217 |
| 2026-04-13 | 0.00 | $34.88 | 8148 |
| 2026-04-10 | -13.57 | $34.11 | 3347 |
| 2026-04-09 | -0.98 | $34.68 | 3914 |
| 2026-04-08 | -5.44 | $34.34 | 2800 |
| 2026-04-07 | -2.31 | $34.31 | 2133 |
| 2026-04-06 | -33.46 | $32.72 | 6941 |
| 2026-04-02 | -36.43 | $32.08 | 4700 |
| 2026-04-01 | -30.16 | $31.98 | 1637 |
| 2026-03-31 | -4.23 | $32.96 | 2411 |
| 2026-03-30 | -58.47 | $30.91 | 105032 |
| 2026-03-27 | -67.61 | $30.82 | 2327 |
| 2026-03-26 | -74.16 | $30.87 | 3600 |
| 2026-03-25 | -76.41 | $30.76 | 2300 |
| 2026-03-24 | -66.11 | $31.38 | 2728 |
| 2026-03-23 | -73.59 | $30.93 | 4000 |
| 2026-03-20 | -81.40 | $30.46 | 3600 |
| 2026-03-19 | -74.09 | $30.90 | 3500 |
| 2026-03-18 | -53.65 | $32.13 | 1600 |
| 2026-03-17 | -37.21 | $33.12 | 1849 |
| 2026-03-16 | -45.02 | $32.65 | 2331 |
| 2026-03-13 | -51.99 | $32.23 | 2900 |
| 2026-03-12 | -53.99 | $32.11 | 2349 |
| 2026-03-11 | -75.42 | $30.82 | 3905 |
| 2026-03-10 | -54.65 | $32.07 | 24300 |
| 2026-03-09 | -73.42 | $30.94 | 3005 |
| 2026-03-06 | -74.78 | $31.15 | 3200 |
| 2026-03-05 | -53.48 | $31.98 | 4615 |
| 2026-03-04 | -62.18 | $31.43 | 5718 |
| 2026-03-03 | -46.99 | $32.39 | 7800 |
| 2026-03-02 | -22.94 | $33.91 | 8745 |
| 2026-02-27 | -28.96 | $33.53 | 8129 |
| 2026-02-26 | -6.01 | $34.98 | 3800 |
| 2026-02-25 | -45.97 | $31.59 | 6623 |
| 2026-02-24 | -0.52 | $31.96 | 2724 |
| 2026-02-23 | -7.22 | $31.70 | 3722 |
| 2026-02-20 | -22.42 | $31.11 | 1100 |
| 2026-02-19 | -9.72 | $31.56 | 3000 |
| 2026-02-18 | -8.68 | $31.58 | 7500 |
| 2026-02-17 | -2.73 | $31.80 | 7903 |
| 2026-02-13 | -11.34 | $31.39 | 7548 |
| 2026-02-12 | -2.52 | $31.81 | 6802 |
| 2026-02-11 | -19.20 | $30.97 | 2948 |
| 2026-02-10 | -1.43 | $31.76 | 3100 |
| 2026-02-09 | 0.00 | $31.61 | 3418 |
| 2026-02-06 | -10.84 | $30.98 | 47149 |
| 2026-02-05 | -50.31 | $29.05 | 3000 |
| 2026-02-04 | -24.74 | $30.30 | 6813 |
| 2026-02-03 | -6.92 | $30.52 | 3341 |
| 2026-02-02 | -20.88 | $29.56 | 4233 |
| 2026-01-30 | -12.75 | $29.93 | 42200 |
| 2026-01-29 | -13.79 | $29.58 | 4500 |
| 2026-01-28 | -10.12 | $29.70 | 5000 |
| 2026-01-27 | 0.00 | $30.07 | 7638 |
| 2026-01-26 | -0.89 | $29.53 | 2640 |
| 2026-01-23 | 0.00 | $29.04 | 2242 |
| 2026-01-22 | -5.41 | $28.58 | 2700 |
| 2026-01-21 | -13.78 | $28.27 | 8200 |
| 2026-01-20 | -25.41 | $27.84 | 3633 |
| 2026-01-16 | -4.89 | $28.19 | 4304 |
| 2026-01-15 | -5.04 | $28.17 | 1745 |
| 2026-01-14 | -39.78 | $26.93 | 2440 |
| 2026-01-13 | -28.98 | $27.28 | 4015 |
| 2026-01-12 | -27.56 | $27.33 | 3119 |
| 2026-01-09 | -15.47 | $27.74 | 7800 |
| 2026-01-08 | -1.90 | $28.18 | 1905 |
| 2026-01-07 | -3.32 | $28.06 | 4800 |
| 2026-01-06 | 0.00 | $27.97 | 4500 |
| 2026-01-05 | 0.00 | $27.42 | 2600 |
| 2026-01-02 | -41.54 | $26.04 | 15910 |
| 2025-12-31 | -11.54 | $26.29 | 4100 |
| 2025-12-30 | -21.15 | $26.09 | 800 |
| 2025-12-29 | -26.44 | $25.98 | 3900 |
| 2025-12-26 | -41.74 | $25.62 | 4786 |
| 2025-12-24 | -41.74 | $25.62 | 2000 |
| 2025-12-23 | -49.08 | $25.46 | 4786 |
| 2025-12-22 | -52.75 | $25.38 | 4786 |
| 2025-12-19 | -46.79 | $25.51 | 5800 |
| 2025-12-18 | -47.62 | $25.34 | 5800 |
| 2025-12-17 | -20.83 | $25.68 | 25200 |
| 2025-12-16 | -54.22 | $25.11 | 4786 |
| 2025-12-15 | -55.62 | $25.14 | 5405 |
| 2025-12-12 | -8.99 | $25.97 | 1600 |
| 2025-12-11 | -81.46 | $24.68 | 1300 |
| 2025-12-10 | -28.09 | $25.63 | 1909 |
| 2025-12-09 | -33.33 | $25.50 | 4500 |
| 2025-12-08 | -24.40 | $25.62 | 4786 |
| 2025-12-05 | -50.34 | $24.63 | 6200 |
| 2025-12-04 | -19.13 | $25.56 | 4786 |
| 2025-12-03 | -10.40 | $25.82 | 24610 |
| 2025-12-02 | -45.97 | $24.76 | 2300 |
| 2025-12-01 | -40.00 | $24.91 | 8100 |
| 2025-11-28 | -9.51 | $25.84 | 2200 |
| 2025-11-26 | -10.91 | $25.76 | 4600 |
| 2025-11-25 | -17.20 | $25.54 | 2100 |
| 2025-11-24 | -38.29 | $24.74 | 3400 |
| 2025-11-21 | -18.21 | $25.46 | 2600 |
| 2025-11-20 | -14.95 | $25.55 | 3900 |
| 2025-11-19 | -36.60 | $24.71 | 4027 |
| 2025-11-18 | -22.85 | $25.20 | 3600 |
| 2025-11-17 | -20.39 | $25.30 | 7406 |
| 2025-11-14 | -22.61 | $25.14 | 3900 |
| 2025-11-13 | -1.01 | $26.00 | 4120 |
| 2025-11-12 | -21.02 | $24.84 | 2300 |
| 2025-11-11 | -1.57 | $25.10 | 4500 |
| 2025-11-10 | -7.33 | $24.90 | 4900 |
| 2025-11-07 | -9.59 | $24.58 | 4100 |
| 2025-11-06 | -6.69 | $24.68 | 7912 |
| 2025-11-05 | -30.23 | $23.63 | 3139 |
| 2025-11-04 | 0.00 | $24.13 | 3119 |
| 2025-11-03 | -25.26 | $23.08 | 6510 |
| 2025-10-31 | 0.00 | $23.77 | 1000 |
| 2025-10-30 | -26.47 | $22.95 | 3741 |
| 2025-10-29 | -30.00 | $22.70 | 5829 |
| 2025-10-28 | -7.69 | $23.23 | 6600 |
| 2025-10-27 | -8.10 | $23.22 | 6223 |
| 2025-10-24 | -45.00 | $22.25 | 3310 |
| 2025-10-23 | -3.61 | $23.32 | 4006 |
| 2025-10-22 | -47.29 | $22.11 | 1500 |
| 2025-10-21 | -15.88 | $22.98 | 4600 |
| 2025-10-20 | -20.22 | $22.86 | 2800 |
| 2025-10-17 | -30.32 | $22.58 | 3700 |
| 2025-10-16 | -2.85 | $23.34 | 3037 |
| 2025-10-15 | -29.57 | $22.42 | 5228 |
| 2025-10-14 | -6.15 | $22.44 | 1427 |
| 2025-10-13 | -52.49 | $21.47 | 5100 |
| 2025-10-10 | 0.00 | $22.42 | 42600 |
| 2025-10-09 | -47.70 | $21.46 | 4200 |
| 2025-10-08 | -21.74 | $21.89 | 3523 |
| 2025-10-07 | -22.11 | $21.85 | 4400 |
| 2025-10-06 | -15.08 | $21.99 | 10100 |
| 2025-10-03 | -17.09 | $21.95 | 1523 |
| 2025-10-02 | -12.95 | $22.00 | 6700 |
| 2025-10-01 | -4.46 | $22.19 | 16800 |
| 2025-09-30 | -23.19 | $21.48 | 29300 |
| 2025-09-29 | -26.61 | $21.38 | 4700 |
| 2025-09-26 | -47.25 | $20.93 | 5912 |
| 2025-09-25 | -50.00 | $20.87 | 2030 |
| 2025-09-24 | -43.12 | $21.02 | 2120 |
| 2025-09-23 | -41.28 | $21.06 | 2300 |
| 2025-09-22 | -44.83 | $21.06 | 28141 |
| 2025-09-19 | -29.96 | $21.51 | 7511 |
| 2025-09-18 | -59.13 | $20.81 | 6321 |
| 2025-09-17 | -32.94 | $21.47 | 3409 |
| 2025-09-16 | -28.57 | $21.58 | 28931 |
| 2025-09-15 | -13.49 | $21.96 | 5200 |
| 2025-09-12 | -62.22 | $20.80 | 5016 |
| 2025-09-11 | -74.44 | $20.47 | 5825 |
| 2025-09-10 | -40.74 | $21.38 | 3349 |
| 2025-09-09 | -48.15 | $21.18 | 1300 |
| 2025-09-08 | -51.11 | $21.10 | 6400 |
| 2025-09-05 | -67.42 | $20.94 | 3805 |
| 2025-09-04 | -87.64 | $20.22 | 4100 |
| 2025-09-03 | -70.60 | $20.85 | 2800 |
| 2025-09-02 | -80.77 | $20.48 | 2800 |
| 2025-08-29 | -73.04 | $20.98 | 19830 |
| 2025-08-28 | -71.10 | $21.07 | 4100 |
| 2025-08-27 | -94.07 | $20.54 | 2626 |
| 2025-08-26 | -94.75 | $20.98 | 8144 |
| 2025-08-25 | -100.00 | $21.22 | 2100 |
| 2025-08-22 | -73.96 | $22.03 | 20021 |
| 2025-08-21 | -66.32 | $22.25 | 5200 |
| 2025-08-20 | -94.72 | $21.45 | 2018 |
| 2025-08-19 | -96.27 | $21.40 | 3400 |
| 2025-08-18 | -75.78 | $22.06 | 3122 |
| 2025-08-15 | -63.35 | $22.46 | 2500 |
| 2025-08-14 | -75.47 | $22.07 | 1932 |
| 2025-08-13 | -84.16 | $21.79 | 3900 |
| 2025-08-12 | -72.04 | $22.20 | 3300 |
| 2025-08-11 | -74.16 | $22.13 | 5000 |
| 2025-08-08 | -100.00 | $21.32 | 4500 |
| 2025-08-07 | -70.15 | $22.50 | 3108 |
| 2025-08-06 | -42.69 | $23.42 | 6237 |
| 2025-08-05 | -52.99 | $23.35 | 2000 |
| 2025-08-04 | -100.00 | $21.70 | 3601 |
| 2025-08-01 | -55.04 | $23.58 | 6300 |
| 2025-07-31 | -97.27 | $22.28 | 3518 |
| 2025-07-30 | -50.00 | $23.87 | 1525 |
| 2025-07-29 | -58.95 | $23.58 | 1800 |
| 2025-07-28 | -42.28 | $24.12 | 2300 |
| 2025-07-25 | -74.07 | $23.09 | 3221 |
| 2025-07-24 | -74.07 | $23.09 | 2200 |
| 2025-07-23 | -41.05 | $24.16 | 2200 |
| 2025-07-22 | -59.88 | $23.55 | 1804 |
| 2025-07-21 | -78.70 | $22.94 | 2800 |
| 2025-07-18 | -28.25 | $24.49 | 1515 |
| 2025-07-17 | -40.40 | $24.06 | 2800 |
| 2025-07-16 | -27.12 | $24.53 | 14200 |
| 2025-07-15 | -81.92 | $22.59 | 15341 |
| 2025-07-14 | -30.23 | $24.42 | 2500 |
| 2025-07-11 | -18.08 | $24.85 | 3525 |
| 2025-07-10 | -28.93 | $24.44 | 1900 |
| 2025-07-09 | -10.95 | $25.04 | 2714 |
| 2025-07-08 | -71.21 | $22.30 | 95137 |
| 2025-07-07 | 0.00 | $24.98 | 5000 |
| 2025-07-03 | -51.55 | $22.88 | 9700 |
| 2025-07-02 | -34.20 | $23.55 | 37200 |
| 2025-07-01 | -18.13 | $24.17 | 2900 |
| 2025-06-30 | -41.02 | $23.21 | 3304 |
| 2025-06-27 | -47.99 | $22.95 | 2700 |
| 2025-06-26 | -9.55 | $24.36 | 2238 |
| 2025-06-25 | -13.06 | $24.08 | 3200 |
| 2025-06-24 | -11.73 | $24.11 | 1600 |
| 2025-06-23 | -45.36 | $22.87 | 4200 |
| 2025-06-20 | -44.94 | $22.65 | 2727 |
| 2025-06-18 | -47.47 | $22.56 | 5000 |
| 2025-06-17 | -54.42 | $22.28 | 2800 |
| 2025-06-16 | -15.51 | $23.67 | 9100 |
| 2025-06-13 | -38.76 | $22.56 | 4300 |
| 2025-06-12 | -15.45 | $22.79 | 60900 |
| 2025-06-11 | -33.16 | $22.05 | 154734 |
| 2025-06-10 | -50.66 | $21.38 | 3422 |
| 2025-06-09 | -50.53 | $21.38 | 2940 |
| 2025-06-06 | -17.89 | $22.62 | 2205 |
| 2025-06-05 | -41.05 | $21.74 | 4600 |
| 2025-06-04 | -20.53 | $22.21 | 9200 |
| 2025-06-03 | -53.08 | $21.10 | 5815 |
| 2025-06-02 | 0.00 | $22.65 | 15700 |
| 2025-05-30 | -25.82 | $21.54 | 9347 |
| 2025-05-29 | -32.20 | $21.50 | 8300 |
| 2025-05-28 | -30.51 | $21.55 | 2100 |
| 2025-05-27 | -43.73 | $21.16 | 2146 |
| 2025-05-23 | -49.38 | $20.87 | 8300 |
| 2025-05-22 | -48.13 | $20.91 | 5700 |
| 2025-05-21 | -43.44 | $21.06 | 844 |
| 2025-05-20 | -56.88 | $20.63 | 2935 |
| 2025-05-19 | -31.56 | $21.44 | 3100 |
| 2025-05-16 | -61.25 | $20.49 | 12900 |
| 2025-05-15 | -26.88 | $21.59 | 6443 |
| 2025-05-14 | -48.75 | $20.89 | 1441 |
| 2025-05-13 | -35.31 | $21.32 | 3000 |
| 2025-05-12 | -44.06 | $21.04 | 7900 |
| 2025-05-09 | -47.81 | $20.92 | 2531 |
| 2025-05-08 | -76.56 | $20.00 | 7818 |
| 2025-05-07 | -36.87 | $21.20 | 5218 |
| 2025-05-06 | -62.61 | $20.29 | 2749 |
| 2025-05-05 | -41.03 | $21.85 | 5600 |
| 2025-05-02 | -41.03 | $21.85 | 3349 |
| 2025-05-01 | -74.96 | $19.75 | 8200 |
| 2025-04-30 | -71.24 | $19.98 | 627 |
| 2025-04-29 | -59.45 | $20.71 | 12500 |
| 2025-04-28 | -72.37 | $19.91 | 2700 |
| 2025-04-25 | -70.92 | $20.00 | 2647 |
| 2025-04-24 | -42.33 | $21.77 | 10800 |
| 2025-04-23 | -45.07 | $21.60 | 28614 |
| 2025-04-22 | -47.01 | $21.48 | 5400 |
| 2025-04-21 | -66.72 | $20.26 | 4200 |
| 2025-04-17 | -64.14 | $20.42 | 2500 |
| 2025-04-16 | -52.34 | $21.15 | 4709 |
| 2025-04-15 | -64.30 | $20.41 | 7300 |
| 2025-04-14 | -55.41 | $20.96 | 8420 |
| 2025-04-11 | -67.53 | $20.21 | 16700 |
| 2025-04-10 | -77.54 | $19.59 | 42641 |
| 2025-04-09 | -78.19 | $19.55 | 8200 |
| 2025-04-08 | -70.98 | $19.89 | 21720 |
| 2025-04-07 | -89.75 | $18.70 | 11218 |
| 2025-04-04 | -20.62 | $21.13 | 2600 |
| 2025-04-03 | -22.41 | $20.51 | 4609 |
| 2025-04-02 | -12.30 | $19.94 | 2800 |
| 2025-04-01 | -17.73 | $19.21 | 1400 |
| 2025-03-31 | -18.14 | $19.11 | 3238 |
| 2025-03-28 | -9.62 | $19.44 | 6900 |
| 2025-03-27 | -22.07 | $18.91 | 1500 |
| 2025-03-26 | -26.76 | $18.71 | 3521 |
| 2025-03-25 | -31.46 | $18.51 | 2700 |
| 2025-03-24 | -29.11 | $18.61 | 3900 |
| 2025-03-21 | -9.62 | $19.44 | 1600 |
| 2025-03-20 | -14.32 | $19.24 | 2000 |
| 2025-03-19 | -33.80 | $18.41 | 2700 |
| 2025-03-18 | -31.69 | $18.50 | 2614 |
| 2025-03-17 | -18.78 | $19.05 | 4402 |
| 2025-03-14 | -26.29 | $18.73 | 5905 |
| 2025-03-13 | -15.49 | $19.19 | 3600 |
| 2025-03-12 | -36.39 | $18.30 | 21909 |
| 2025-03-11 | -18.78 | $19.05 | 3300 |
| 2025-03-10 | -39.91 | $18.15 | 4013 |
| 2025-03-07 | -0.47 | $19.83 | 21643 |
| 2025-03-06 | -100.00 | $15.59 | 6000 |
| 2025-03-05 | -74.27 | $16.79 | 3404 |
| 2025-03-04 | -93.01 | $15.93 | 3000 |
| 2025-03-03 | -26.57 | $17.83 | 4000 |
| 2025-02-28 | -11.54 | $18.26 | 2020 |
| 2025-02-27 | -24.83 | $17.88 | 3100 |
| 2025-02-26 | -13.02 | $17.20 | 10000 |
| 2025-02-25 | 0.00 | $17.40 | 2925 |
| 2025-02-24 | -17.83 | $17.02 | 10500 |
| 2025-02-21 | -50.85 | $16.31 | 2800 |
| 2025-02-20 | -69.49 | $16.09 | 5440 |
| 2025-02-19 | -72.03 | $16.06 | 4700 |
| 2025-02-18 | -94.07 | $15.80 | 5300 |
| 2025-02-14 | -86.39 | $15.93 | 2643 |
| 2025-02-13 | -42.86 | $16.57 | 5614 |
| 2025-02-12 | -87.12 | $16.05 | 2433 |
| 2025-02-11 | -69.70 | $16.28 | 3900 |
| 2025-02-10 | -100.00 | $15.88 | 7345 |
| 2025-02-07 | -70.30 | $16.04 | 5100 |
| 2025-02-06 | -53.94 | $16.31 | 2600 |
| 2025-02-05 | -57.58 | $16.25 | 14044 |
| 2025-02-04 | -60.61 | $16.20 | 2225 |
| 2025-02-03 | -70.91 | $16.03 | 4246 |
| 2025-01-31 | -52.12 | $16.34 | 3300 |
| 2025-01-30 | -67.27 | $16.09 | 1548 |
| 2025-01-29 | -49.70 | $16.38 | 4237 |
| 2025-01-28 | -76.05 | $15.93 | 6600 |
| 2025-01-27 | -34.36 | $16.53 | 10300 |
| 2025-01-24 | -55.84 | $16.10 | 3041 |
| 2025-01-23 | -62.38 | $15.94 | 13300 |
| 2025-01-22 | -35.92 | $16.46 | 19700 |
| 2025-01-21 | -41.60 | $16.21 | 13613 |
| 2025-01-17 | -37.40 | $16.31 | 19200 |
| 2025-01-16 | -31.89 | $16.08 | 5128 |
| 2025-01-15 | -31.07 | $16.04 | 2601 |
| 2025-01-14 | -32.77 | $16.01 | 3600 |
| 2025-01-13 | -35.59 | $15.96 | 25800 |
| 2025-01-10 | -43.50 | $15.82 | 8339 |
| 2025-01-08 | -37.29 | $15.93 | 1500 |
| 2025-01-07 | -1.69 | $16.56 | 47500 |
| 2025-01-06 | -31.21 | $16.01 | 4420 |
| 2025-01-03 | -34.50 | $15.94 | 5000 |
| 2025-01-02 | -41.52 | $15.82 | 3135 |
| 2024-12-31 | -56.73 | $15.56 | 2800 |
| 2024-12-30 | -55.56 | $15.58 | 9606 |
| 2024-12-27 | -28.66 | $16.04 | 2838 |
| 2024-12-26 | -38.01 | $15.88 | 5426 |
| 2024-12-24 | -76.02 | $15.23 | 4300 |
| 2024-12-23 | -78.95 | $15.18 | 17828 |
| 2024-12-20 | -74.27 | $15.26 | 12400 |
| 2024-12-19 | -55.81 | $15.58 | 10749 |
| 2024-12-18 | -92.41 | $15.12 | 6600 |
| 2024-12-17 | -50.88 | $15.84 | 12000 |
| 2024-12-16 | -55.00 | $15.95 | 9000 |
| 2024-12-13 | -77.37 | $15.66 | 5002 |
| 2024-12-12 | -74.45 | $15.70 | 5300 |
| 2024-12-11 | -75.18 | $15.69 | 7600 |
| 2024-12-10 | -74.45 | $15.70 | 26100 |
| 2024-12-09 | -65.03 | $15.92 | 5422 |
| 2024-12-06 | -78.53 | $15.70 | 6800 |
| 2024-12-05 | -65.64 | $15.91 | 4300 |
| 2024-12-04 | -90.80 | $15.50 | 2501 |
| 2024-12-03 | -93.53 | $15.46 | 57600 |
| 2024-12-02 | -62.35 | $15.99 | 7600 |
| 2024-11-29 | -52.53 | $16.22 | 2705 |
| 2024-11-27 | -98.16 | $15.50 | 3300 |
| 2024-11-26 | -98.26 | $15.51 | 7300 |
| 2024-11-25 | -91.98 | $15.71 | 3520 |
| 2024-11-22 | -75.15 | $16.00 | 6000 |
| 2024-11-21 | -43.20 | $16.54 | 3120 |
| 2024-11-20 | -71.91 | $16.08 | 13910 |
| 2024-11-19 | -36.52 | $16.71 | 4133 |
| 2024-11-18 | -67.98 | $16.15 | 3209 |
| 2024-11-15 | -55.86 | $16.56 | 3000 |
| 2024-11-14 | -59.46 | $16.48 | 2519 |
| 2024-11-13 | -86.94 | $15.87 | 2200 |
| 2024-11-12 | -72.31 | $16.43 | 2700 |
| 2024-11-11 | -91.01 | $16.12 | 2100 |
| 2024-11-08 | -90.48 | $16.13 | 2900 |
| 2024-11-07 | -85.71 | $16.22 | 1900 |
| 2024-11-06 | -69.31 | $16.53 | 1812 |
| 2024-11-05 | -59.70 | $17.04 | 2600 |
| 2024-11-04 | -98.51 | $16.52 | 2121 |
| 2024-11-01 | -98.51 | $16.52 | 1408 |
| 2024-10-31 | -61.04 | $16.90 | 3800 |
| 2024-10-30 | -79.22 | $16.62 | 3218 |
| 2024-10-29 | -45.45 | $17.14 | 1444 |
| 2024-10-28 | -37.01 | $17.27 | 344 |
| 2024-10-25 | -44.16 | $17.16 | 1200 |
| 2024-10-24 | -31.17 | $17.36 | 1527 |
| 2024-10-23 | -62.99 | $16.87 | 2700 |
| 2024-10-22 | -38.31 | $17.25 | 4239 |
| 2024-10-21 | -50.61 | $17.11 | 5334 |
| 2024-10-18 | -16.46 | $17.67 | 2200 |
| 2024-10-17 | -51.19 | $17.12 | 7725 |
| 2024-10-16 | -39.88 | $17.31 | 700 |
| 2024-10-15 | -13.69 | $17.75 | 1835 |
| 2024-10-14 | -30.00 | $17.56 | 1100 |
| 2024-10-11 | -35.00 | $17.60 | 1100 |
| 2024-10-10 | -76.00 | $16.78 | 533 |
| 2024-10-09 | -85.00 | $16.60 | 1428 |
| 2024-10-08 | -57.00 | $17.16 | 1046 |
| 2024-10-07 | -61.00 | $17.08 | 6800 |
| 2024-10-04 | -100.00 | $16.30 | 3000 |
| 2024-10-03 | -67.90 | $17.20 | 1906 |
| 2024-10-02 | -56.77 | $17.42 | 5700 |
| 2024-10-01 | -43.87 | $17.62 | 6200 |
| 2024-09-30 | -80.65 | $17.05 | 1621 |
| 2024-09-27 | -30.32 | $17.83 | 2547 |
| 2024-09-26 | -36.13 | $17.74 | 1400 |
| 2024-09-25 | -69.92 | $17.37 | 800 |
| 2024-09-24 | -27.07 | $17.94 | 5334 |
| 2024-09-23 | -71.43 | $17.35 | 749 |
| 2024-09-20 | -24.06 | $17.98 | 3204 |
| 2024-09-19 | -42.11 | $17.74 | 1225 |
| 2024-09-18 | -25.93 | $17.95 | 500 |
| 2024-09-17 | -27.59 | $17.90 | 1100 |
| 2024-09-16 | -22.07 | $17.98 | 5100 |
| 2024-09-13 | -18.30 | $17.86 | 55700 |
| 2024-09-12 | -15.52 | $17.87 | 5700 |
| 2024-09-11 | -8.62 | $17.99 | 947 |
| 2024-09-10 | -14.94 | $17.88 | 3300 |
| 2024-09-09 | -20.69 | $17.78 | 10300 |
| 2024-09-06 | -35.63 | $17.52 | 709 |
| 2024-09-05 | -21.20 | $17.75 | 3048 |
| 2024-09-04 | -36.98 | $17.24 | 11600 |
| 2024-09-03 | -30.73 | $17.32 | 5930 |
| 2024-08-30 | -27.18 | $17.32 | 946 |
| 2024-08-29 | -4.62 | $17.76 | 2025 |
| 2024-08-28 | -25.00 | $17.23 | 1401 |
| 2024-08-27 | -25.81 | $17.21 | 1206 |
| 2024-08-26 | -5.91 | $17.70 | 3730 |
| 2024-08-23 | -26.07 | $17.12 | 1610 |
| 2024-08-22 | -15.36 | $17.42 | 1312 |
| 2024-08-21 | -0.40 | $17.54 | 1704 |
| 2024-08-20 | 0.00 | $17.52 | 2302 |
| 2024-08-19 | -0.41 | $17.48 | 5100 |
| 2024-08-16 | -21.43 | $16.92 | 2209 |
| 2024-08-15 | -22.75 | $16.68 | 3843 |
| 2024-08-14 | -0.47 | $17.15 | 1700 |
| 2024-08-13 | -8.70 | $16.72 | 8200 |
| 2024-08-12 | -10.34 | $16.62 | 5021 |
| 2024-08-09 | -16.81 | $16.47 | 1700 |
| 2024-08-08 | -14.98 | $16.30 | 1800 |
| 2024-08-07 | -28.02 | $16.03 | 3025 |
| 2024-08-06 | -27.05 | $16.05 | 3627 |
| 2024-08-05 | -31.84 | $15.91 | 4218 |
| 2024-08-02 | 0.00 | $16.55 | 6314 |
| 2024-08-01 | -8.72 | $15.90 | 6010 |
| 2024-07-31 | -40.94 | $15.42 | 2300 |
| 2024-07-30 | -34.62 | $15.36 | 2100 |
| 2024-07-29 | -38.46 | $15.30 | 16136 |
| 2024-07-26 | -27.98 | $15.36 | 4317 |
| 2024-07-25 | -35.36 | $15.14 | 2500 |
| 2024-07-24 | -24.31 | $15.34 | 3538 |
| 2024-07-23 | -7.18 | $15.65 | 1600 |
| 2024-07-22 | 0.00 | $15.78 | 12300 |
| 2024-07-19 | -28.98 | $15.22 | 2500 |
| 2024-07-18 | -28.98 | $15.22 | 8143 |
| 2024-07-17 | -33.00 | $15.07 | 1830 |
| 2024-07-16 | -43.50 | $14.86 | 3132 |
| 2024-07-15 | -46.50 | $14.80 | 5100 |
| 2024-07-12 | -25.50 | $15.22 | 4100 |
| 2024-07-11 | -39.00 | $14.95 | 3600 |
| 2024-07-10 | -38.50 | $14.96 | 3700 |
| 2024-07-09 | -45.66 | $14.92 | 1600 |
| 2024-07-08 | -52.48 | $15.07 | 4835 |
| 2024-07-05 | -59.13 | $15.14 | 2206 |
| 2024-07-03 | -53.91 | $15.32 | 3000 |
| 2024-07-02 | -56.57 | $15.25 | 5700 |
| 2024-07-01 | -80.23 | $14.43 | 3917 |
| 2024-06-28 | -92.37 | $14.00 | 4909 |
| 2024-06-27 | -76.27 | $14.57 | 15500 |
| 2024-06-26 | -70.34 | $14.78 | 2200 |
| 2024-06-25 | -68.94 | $14.87 | 3100 |
| 2024-06-24 | -67.85 | $14.91 | 3815 |
| 2024-06-21 | -68.12 | $14.90 | 1701 |
| 2024-06-20 | -73.30 | $14.71 | 10308 |
| 2024-06-18 | -94.28 | $13.94 | 3828 |
| 2024-06-17 | -99.15 | $13.89 | 5217 |
| 2024-06-14 | -85.64 | $14.39 | 46300 |
| 2024-06-13 | -96.23 | $14.74 | 4131 |
| 2024-06-12 | -100.00 | $14.86 | 11646 |
| 2024-06-11 | -74.34 | $15.58 | 2511 |
| 2024-06-10 | -70.56 | $15.92 | 3137 |
| 2024-06-07 | -80.00 | $16.35 | 1700 |
| 2024-06-06 | -66.67 | $16.55 | 2216 |
| 2024-06-05 | -40.67 | $16.94 | 1400 |
| 2024-06-04 | -21.33 | $17.23 | 2700 |
| 2024-06-03 | -18.67 | $17.27 | 7100 |
| 2024-05-31 | -23.68 | $17.19 | 1513 |
| 2024-05-30 | -98.68 | $16.05 | 1000 |
| 2024-05-29 | -47.83 | $16.99 | 2441 |
| 2024-05-28 | -41.85 | $17.10 | 13000 |
| 2024-05-24 | -44.57 | $17.05 | 36448 |
| 2024-05-23 | -77.17 | $16.45 | 1222 |
| 2024-05-22 | -60.87 | $16.75 | 2100 |
| 2024-05-21 | -32.07 | $17.28 | 1700 |
| 2024-05-20 | -33.15 | $17.26 | 2400 |
| 2024-05-17 | -29.35 | $17.33 | 3821 |
| 2024-05-16 | -29.35 | $17.33 | 5700 |
| 2024-05-15 | -47.28 | $17.00 | 1000 |
| 2024-05-14 | -29.35 | $17.33 | 2830 |
| 2024-05-13 | -61.96 | $16.73 | 2612 |
| 2024-05-10 | -51.63 | $16.92 | 1633 |
| 2024-05-09 | -63.59 | $16.70 | 3014 |
| 2024-05-08 | -70.11 | $16.58 | 1604 |
| 2024-05-07 | -72.28 | $16.54 | 2300 |
| 2024-05-06 | -61.41 | $16.74 | 7100 |
| 2024-05-03 | -67.39 | $16.63 | 5842 |
| 2024-05-02 | -71.19 | $16.61 | 3100 |
| 2024-05-01 | 0.00 | $17.87 | 1400 |
| 2024-04-30 | -44.36 | $17.16 | 1439 |
| 2024-04-29 | -21.05 | $17.45 | 2106 |
| 2024-04-26 | -40.00 | $17.04 | 2700 |
| 2024-04-25 | -38.57 | $17.06 | 6519 |
| 2024-04-24 | -2.86 | $17.56 | 1804 |
| 2024-04-23 | -0.78 | $17.48 | 5234 |
| 2024-04-22 | -0.83 | $17.40 | 2900 |
| 2024-04-19 | -14.78 | $17.18 | 3200 |
| 2024-04-18 | -16.52 | $17.16 | 3200 |
| 2024-04-17 | -54.78 | $16.72 | 2300 |
| 2024-04-16 | -77.27 | $16.45 | 3339 |
| 2024-04-15 | -57.14 | $16.62 | 2300 |
| 2024-04-12 | -44.44 | $16.75 | 4433 |
| 2024-04-11 | -31.31 | $16.88 | 3700 |
| 2024-04-10 | -69.70 | $16.50 | 6029 |
| 2024-04-09 | -10.10 | $17.09 | 5306 |
| 2024-04-08 | -53.54 | $16.66 | 2512 |
| 2024-04-05 | -20.20 | $16.99 | 9207 |
| 2024-04-04 | -47.47 | $16.72 | 102700 |
| 2024-04-03 | -58.59 | $16.61 | 5326 |
| 2024-04-02 | -30.10 | $16.88 | 2617 |
| 2024-04-01 | -2.60 | $17.15 | 4117 |
| 2024-03-28 | -22.73 | $16.84 | 2147 |
| 2024-03-27 | -25.32 | $16.80 | 11624 |
| 2024-03-26 | -25.97 | $16.79 | 3200 |
| 2024-03-25 | -16.88 | $16.93 | 3000 |
| 2024-03-22 | -43.51 | $16.52 | 3318 |
| 2024-03-21 | -42.86 | $16.53 | 1600 |
| 2024-03-20 | -5.19 | $17.11 | 1739 |
| 2024-03-19 | -21.84 | $16.81 | 3800 |
| 2024-03-18 | -46.11 | $16.36 | 3200 |
| 2024-03-15 | -25.26 | $16.70 | 3422 |
| 2024-03-14 | -14.86 | $16.74 | 1845 |
| 2024-03-13 | -16.67 | $16.70 | 4441 |
| 2024-03-12 | -28.81 | $16.36 | 5741 |
| 2024-03-11 | -20.34 | $16.51 | 9300 |
| 2024-03-08 | -17.99 | $16.53 | 4208 |
| 2024-03-07 | -11.64 | $16.65 | 1800 |
| 2024-03-06 | -1.76 | $16.65 | 4623 |
| 2024-03-05 | -27.16 | $16.16 | 6210 |
| 2024-03-04 | -32.10 | $16.08 | 6600 |
| 2024-03-01 | -35.80 | $16.02 | 4803 |
| 2024-02-29 | -39.51 | $15.96 | 1309 |
| 2024-02-28 | -41.98 | $15.92 | 4041 |
| 2024-02-27 | -43.85 | $15.71 | 1418 |
| 2024-02-26 | -24.62 | $15.96 | 5328 |
| 2024-02-23 | -26.92 | $15.93 | 10400 |
| 2024-02-22 | -50.00 | $15.81 | 11400 |
| 2024-02-21 | -63.64 | $15.66 | 8600 |
| 2024-02-20 | -77.01 | $15.41 | 4800 |
| 2024-02-16 | -70.93 | $15.64 | 3700 |
| 2024-02-15 | -64.76 | $15.78 | 30200 |
| 2024-02-14 | -90.31 | $15.20 | 15400 |
| 2024-02-13 | -76.21 | $15.52 | 5847 |
| 2024-02-12 | -91.91 | $15.17 | 52800 |
| 2024-02-09 | -85.67 | $15.40 | 4439 |
| 2024-02-08 | -100.00 | $15.30 | 3419 |
| 2024-02-07 | -86.10 | $15.78 | 7200 |
| 2024-02-06 | -98.93 | $15.54 | 10700 |
| 2024-02-05 | -85.04 | $15.99 | 3300 |
| 2024-02-02 | -88.85 | $16.01 | 1100 |
| 2024-02-01 | -98.85 | $15.75 | 5200 |
| 2024-01-31 | -96.15 | $15.82 | 4700 |
| 2024-01-30 | -92.31 | $15.92 | 2200 |
| 2024-01-29 | -93.85 | $15.88 | 3500 |
| 2024-01-26 | -94.62 | $15.86 | 2400 |
| 2024-01-25 | -100.00 | $16.21 | 3100 |
| 2024-01-24 | -97.37 | $16.38 | 4510 |
| 2024-01-23 | -90.79 | $16.53 | 4500 |
| 2024-01-22 | -85.17 | $16.82 | 1900 |
| 2024-01-19 | -68.90 | $17.16 | 3007 |
| 2024-01-18 | -89.00 | $16.74 | 1300 |
| 2024-01-17 | -72.73 | $17.08 | 4500 |
| 2024-01-16 | -100.00 | $16.92 | 3444 |
| 2024-01-12 | -43.13 | $17.91 | 4800 |
| 2024-01-11 | -45.00 | $17.88 | 40300 |
| 2024-01-10 | -45.00 | $17.88 | 4100 |
| 2024-01-09 | -48.13 | $17.83 | 2421 |
| 2024-01-08 | -25.63 | $18.19 | 7800 |
| 2024-01-05 | -58.13 | $17.67 | 2616 |
| 2024-01-04 | -69.38 | $17.49 | 900 |
| 2024-01-03 | -83.13 | $17.27 | 11900 |
| 2024-01-02 | -87.74 | $17.24 | 1600 |
| 2023-12-29 | -81.94 | $17.33 | 900 |
| 2023-12-28 | -45.51 | $17.89 | 1700 |
| 2023-12-27 | -57.69 | $17.70 | 3443 |
| 2023-12-26 | -26.92 | $18.18 | 5700 |
| 2023-12-22 | -56.52 | $17.52 | 8711 |
| 2023-12-21 | -50.83 | $17.56 | 1315 |
| 2023-12-20 | -16.89 | $17.92 | 6301 |
| 2023-12-19 | -18.92 | $17.89 | 3100 |
| 2023-12-18 | -24.32 | $17.81 | 2200 |
| 2023-12-15 | -16.09 | $17.89 | 1628 |
| 2023-12-14 | -10.34 | $17.99 | 6000 |
| 2023-12-13 | -27.69 | $17.50 | 5600 |
| 2023-12-12 | -29.23 | $17.47 | 9300 |
| 2023-12-11 | -45.13 | $17.16 | 5002 |
| 2023-12-08 | -36.92 | $17.25 | 2500 |
| 2023-12-07 | -17.29 | $17.67 | 2128 |
| 2023-12-06 | -39.04 | $17.15 | 7900 |
| 2023-12-05 | -42.54 | $17.07 | 3800 |
| 2023-12-04 | -19.74 | $17.59 | 2923 |
| 2023-12-01 | -36.84 | $17.20 | 4500 |
| 2023-11-30 | -19.30 | $17.60 | 3200 |
| 2023-11-29 | -35.53 | $17.23 | 2430 |
| 2023-11-28 | -24.31 | $17.22 | 1741 |
| 2023-11-27 | 0.00 | $17.60 | 3800 |
| 2023-11-24 | -21.83 | $16.97 | 1100 |
| 2023-11-22 | -31.09 | $16.69 | 1111 |
| 2023-11-21 | -30.05 | $16.71 | 1345 |
| 2023-11-20 | 0.00 | $17.29 | 6105 |
| 2023-11-17 | -24.39 | $16.76 | 15300 |
| 2023-11-16 | -28.13 | $16.59 | 5419 |
| 2023-11-15 | -39.58 | $16.37 | 10400 |
| 2023-11-14 | -35.94 | $16.44 | 5400 |
| 2023-11-13 | -40.94 | $16.09 | 3000 |
| 2023-11-10 | -40.27 | $16.10 | 5600 |
| 2023-11-09 | -33.56 | $16.20 | 8347 |
| 2023-11-08 | -18.12 | $16.43 | 2526 |
| 2023-11-07 | -24.16 | $16.34 | 6400 |
| 2023-11-06 | -16.11 | $16.46 | 9800 |
| 2023-11-03 | -43.02 | $15.93 | 2821 |
| 2023-11-02 | -39.34 | $15.87 | 5600 |
| 2023-11-01 | -34.12 | $15.98 | 2647 |
| 2023-10-31 | -25.67 | $15.98 | 2100 |
| 2023-10-30 | -14.00 | $16.18 | 4700 |
| 2023-10-27 | -38.99 | $15.43 | 1100 |
| 2023-10-26 | -41.56 | $15.36 | 11126 |
| 2023-10-25 | -39.47 | $15.38 | 3900 |
| 2023-10-24 | -9.21 | $15.84 | 106600 |
| 2023-10-23 | -52.66 | $15.26 | 2917 |
| 2023-10-20 | -25.44 | $15.72 | 6200 |
| 2023-10-19 | -15.25 | $15.96 | 4200 |
| 2023-10-18 | -27.12 | $15.75 | 4046 |
| 2023-10-17 | -48.57 | $15.54 | 2900 |
| 2023-10-16 | -53.67 | $15.47 | 10515 |
| 2023-10-13 | -61.82 | $15.30 | 1522 |
| 2023-10-12 | -43.64 | $15.70 | 6312 |
| 2023-10-11 | -55.00 | $15.45 | 2946 |
| 2023-10-10 | -64.55 | $15.24 | 2600 |
| 2023-10-09 | -79.55 | $14.91 | 4815 |
| 2023-10-06 | -67.73 | $15.17 | 6327 |
| 2023-10-05 | -87.73 | $14.73 | 7413 |
| 2023-10-04 | -93.18 | $14.61 | 3524 |
| 2023-10-03 | -99.55 | $14.47 | 5204 |
| 2023-10-02 | -100.00 | $14.78 | 4947 |
| 2023-09-29 | -67.28 | $15.57 | 2429 |
| 2023-09-28 | -81.55 | $15.35 | 8003 |
| 2023-09-27 | -100.00 | $15.04 | 5332 |
| 2023-09-26 | -63.70 | $15.79 | 3100 |
| 2023-09-25 | -47.26 | $16.03 | 2300 |
| 2023-09-22 | -42.62 | $16.20 | 5306 |
| 2023-09-21 | -84.43 | $15.69 | 5400 |
| 2023-09-20 | -13.11 | $16.56 | 2000 |
| 2023-09-19 | -8.20 | $16.62 | 11800 |
| 2023-09-18 | -23.77 | $16.43 | 11300 |
| 2023-09-15 | -18.03 | $16.50 | 17137 |
| 2023-09-14 | -21.14 | $16.46 | 2000 |
| 2023-09-13 | -36.59 | $16.27 | 3814 |
| 2023-09-12 | -33.86 | $16.29 | 700 |
| 2023-09-11 | -30.71 | $16.33 | 3229 |
| 2023-09-08 | -51.18 | $16.07 | 8900 |
| 2023-09-07 | -62.20 | $15.93 | 17100 |
| 2023-09-06 | -94.49 | $15.52 | 1847 |
| 2023-09-05 | -90.55 | $15.57 | 1600 |
| 2023-09-01 | -37.01 | $16.25 | 2300 |
| 2023-08-31 | -63.78 | $15.91 | 2629 |
| 2023-08-30 | -10.00 | $16.53 | 2702 |
| 2023-08-29 | -0.83 | $16.64 | 2714 |
| 2023-08-28 | -24.37 | $16.35 | 2700 |
| 2023-08-25 | -36.57 | $16.30 | 4110 |
| 2023-08-24 | -96.45 | $15.50 | 12000 |
| 2023-08-23 | -58.92 | $16.21 | 10232 |
| 2023-08-22 | -85.95 | $15.71 | 2727 |
| 2023-08-21 | -61.08 | $16.17 | 2508 |
| 2023-08-18 | -80.63 | $15.82 | 1200 |
| 2023-08-17 | -72.68 | $16.01 | 3100 |
| 2023-08-16 | -72.56 | $16.04 | 1307 |
| 2023-08-15 | -100.00 | $15.45 | 1701 |
| 2023-08-14 | -69.46 | $16.19 | 2345 |
| 2023-08-11 | -70.44 | $16.17 | 10500 |
| 2023-08-10 | -88.67 | $15.80 | 2610 |
| 2023-08-09 | -64.04 | $16.30 | 2800 |
| 2023-08-08 | -96.55 | $15.64 | 845 |
| 2023-08-07 | -69.95 | $16.18 | 1300 |
| 2023-08-04 | -73.40 | $16.11 | 5223 |
| 2023-08-03 | -74.38 | $16.09 | 4044 |
| 2023-08-02 | -69.02 | $16.33 | 800 |
| 2023-08-01 | -55.81 | $16.64 | 2501 |
| 2023-07-31 | -51.74 | $16.71 | 2200 |
| 2023-07-28 | -43.02 | $16.86 | 2321 |
| 2023-07-27 | -31.40 | $17.06 | 4800 |
| 2023-07-26 | -45.93 | $16.81 | 4300 |
| 2023-07-25 | -44.74 | $16.75 | 3435 |
| 2023-07-24 | -11.52 | $17.35 | 2646 |
| 2023-07-21 | -25.00 | $16.99 | 3400 |
| 2023-07-20 | -3.69 | $17.51 | 3400 |
| 2023-07-19 | 0.00 | $17.17 | 2700 |
| 2023-07-18 | -16.08 | $16.83 | 3727 |
| 2023-07-17 | -27.14 | $16.61 | 5238 |
| 2023-07-14 | -26.63 | $16.62 | 2200 |
| 2023-07-13 | -14.29 | $16.78 | 10300 |
| 2023-07-12 | -34.03 | $16.40 | 1700 |
| 2023-07-11 | -24.27 | $16.55 | 702 |
| 2023-07-10 | -20.39 | $16.63 | 17400 |
| 2023-07-07 | -16.99 | $16.70 | 1514 |
| 2023-07-06 | -39.62 | $16.21 | 7900 |
| 2023-07-05 | -14.22 | $16.74 | 2427 |
| 2023-07-03 | 0.00 | $17.05 | 4400 |
| 2023-06-30 | -25.49 | $16.39 | 2023 |
| 2023-06-29 | -2.89 | $16.55 | 7547 |
| 2023-06-28 | -25.16 | $15.95 | 1800 |
| 2023-06-27 | -11.03 | $16.00 | 55230 |
| 2023-06-26 | -10.87 | $16.00 | 88000 |
| 2023-06-23 | -71.74 | $15.16 | 4921 |
| 2023-06-22 | -36.23 | $15.65 | 772131 |
| 2023-06-21 | -5.50 | $15.80 | 2046 |
| 2023-06-20 | -2.75 | $15.83 | 2729 |
| 2023-06-16 | -4.50 | $15.83 | 5831 |
| 2023-06-15 | -17.12 | $15.69 | 4200 |
| 2023-06-14 | -30.99 | $15.75 | 49600 |
| 2023-06-13 | -56.67 | $15.42 | 2501 |
| 2023-06-12 | -65.36 | $15.30 | 3438 |
| 2023-06-09 | -51.92 | $15.52 | 22527 |
| 2023-06-08 | -77.07 | $15.13 | 900 |
| 2023-06-07 | -89.81 | $14.93 | 2600 |
| 2023-06-06 | -66.24 | $15.30 | 9834 |
| 2023-06-05 | -93.04 | $14.88 | 3200 |
| 2023-06-02 | -65.82 | $15.31 | 3800 |
| 2023-06-01 | -62.03 | $15.37 | 2400 |
| 2023-05-31 | -98.73 | $14.79 | 2043 |
| 2023-05-30 | -67.72 | $15.28 | 2339 |
| 2023-05-26 | -100.00 | $14.77 | 2131 |
| 2023-05-25 | -100.00 | $15.08 | 1523 |
| 2023-05-24 | -79.59 | $15.53 | 5805 |
| 2023-05-23 | -79.14 | $15.69 | 3405 |
| 2023-05-22 | -72.73 | $15.81 | 901 |
| 2023-05-19 | -68.98 | $15.88 | 3237 |
| 2023-05-18 | -71.20 | $15.85 | 2800 |
| 2023-05-17 | -83.43 | $15.75 | 1439 |
| 2023-05-16 | -53.71 | $16.27 | 2000 |
| 2023-05-15 | -52.00 | $16.30 | 11736 |
| 2023-05-12 | -50.29 | $16.33 | 1800 |
| 2023-05-11 | -49.71 | $16.34 | 1400 |
| 2023-05-10 | -61.71 | $16.13 | 2500 |
| 2023-05-09 | -75.43 | $15.89 | 2432 |
| 2023-05-08 | -73.14 | $15.93 | 2804 |
| 2023-05-05 | -54.86 | $16.25 | 2700 |
| 2023-05-04 | -51.43 | $16.31 | 3700 |
| 2023-05-03 | -58.29 | $16.19 | 15630 |
| 2023-05-02 | -96.00 | $15.53 | 3402 |
| 2023-05-01 | -71.53 | $16.18 | 2000 |
| 2023-04-28 | -64.71 | $16.22 | 3340 |
| 2023-04-27 | -7.74 | $17.09 | 16610 |
| 2023-04-26 | -17.35 | $16.87 | 3200 |
| 2023-04-25 | -17.81 | $16.77 | 3543 |
| 2023-04-24 | -5.24 | $17.08 | 4936 |
| 2023-04-21 | 0.00 | $17.21 | 6426 |
| 2023-04-20 | -15.56 | $16.58 | 2516 |
| 2023-04-19 | 0.00 | $16.98 | 1133 |
| 2023-04-18 | -15.95 | $16.57 | 1000 |
| 2023-04-17 | -25.29 | $16.33 | 2200 |
| 2023-04-14 | -5.94 | $16.81 | 3823 |
| 2023-04-13 | -0.70 | $16.96 | 2404 |
| 2023-04-12 | -12.94 | $16.61 | 13500 |
| 2023-04-11 | -10.59 | $16.40 | 11600 |
| 2023-04-10 | 0.00 | $16.60 | 1900 |
| 2023-04-06 | 0.00 | $16.60 | 900 |
| 2023-04-05 | -11.79 | $16.14 | 2300 |
| 2023-04-04 | -5.58 | $16.15 | 10549 |
| 2023-04-03 | 0.00 | $16.12 | 3246 |
| 2023-03-31 | -20.81 | $15.68 | 4301 |
| 2023-03-30 | 0.00 | $16.09 | 1500 |
| 2023-03-29 | -9.52 | $15.26 | 1000 |
| 2023-03-28 | -50.79 | $14.74 | 2400 |
| 2023-03-27 | -48.80 | $14.76 | 2342 |
| 2023-03-24 | -33.60 | $14.95 | 12200 |
| 2023-03-23 | -16.00 | $15.17 | 10700 |
| 2023-03-22 | -6.02 | $15.37 | 1602 |
| 2023-03-21 | -53.38 | $14.74 | 2200 |
| 2023-03-20 | -63.91 | $14.60 | 5435 |
| 2023-03-17 | -72.18 | $14.49 | 1200 |
| 2023-03-16 | -44.60 | $14.83 | 1700 |
| 2023-03-15 | -77.62 | $14.34 | 2247 |
| 2023-03-14 | -37.06 | $14.92 | 4900 |
| 2023-03-13 | -50.68 | $14.71 | 2500 |
| 2023-03-10 | -44.65 | $14.74 | 1100 |
| 2023-03-09 | -45.06 | $14.72 | 2300 |
| 2023-03-08 | -51.85 | $14.61 | 2700 |
| 2023-03-07 | -12.70 | $15.21 | 2949 |
| 2023-03-06 | -15.34 | $15.16 | 2216 |
| 2023-03-03 | -41.27 | $14.67 | 10203 |
| 2023-03-02 | -44.44 | $14.61 | 15500 |
| 2023-03-01 | -55.56 | $14.40 | 5200 |
| 2023-02-28 | -46.03 | $14.58 | 40648 |
| 2023-02-27 | -24.87 | $14.98 | 125120 |
| 2023-02-24 | -27.51 | $14.93 | 3500 |
| 2023-02-23 | -8.47 | $15.29 | 4300 |
| 2023-02-22 | -11.54 | $15.17 | 10600 |
| 2023-02-21 | -1.10 | $15.36 | 3724 |
| 2023-02-17 | -32.41 | $14.23 | 9600 |
| 2023-02-16 | -4.20 | $14.51 | 4700 |
| 2023-02-15 | -40.63 | $14.04 | 14301 |
| 2023-02-14 | -9.38 | $14.44 | 5900 |
| 2023-02-13 | -20.31 | $14.30 | 10400 |
| 2023-02-10 | -28.47 | $14.26 | 6535 |
| 2023-02-09 | -59.85 | $13.83 | 5100 |
| 2023-02-08 | -30.66 | $14.23 | 1148 |
| 2023-02-07 | -79.56 | $13.56 | 1506 |
| 2023-02-06 | -32.12 | $14.21 | 3647 |
| 2023-02-03 | -23.36 | $14.33 | 3725 |
| 2023-02-02 | -51.09 | $13.95 | 6435 |
| 2023-02-01 | -6.57 | $14.56 | 5100 |
| 2023-01-31 | -49.64 | $13.97 | 900 |
| 2023-01-30 | -26.28 | $14.29 | 3500 |
| 2023-01-27 | -25.55 | $14.30 | 2100 |
| 2023-01-26 | -40.88 | $14.09 | 3032 |
| 2023-01-25 | -43.45 | $14.10 | 4148 |
| 2023-01-24 | -44.14 | $14.09 | 3700 |
| 2023-01-23 | -84.83 | $13.50 | 85027 |
| 2023-01-20 | -93.38 | $13.38 | 4801 |
| 2023-01-19 | -96.69 | $13.33 | 3900 |
| 2023-01-18 | -76.79 | $13.72 | 3300 |
| 2023-01-17 | -100.00 | $13.33 | 18300 |
| 2023-01-13 | -26.42 | $14.65 | 2000 |
| 2023-01-12 | -54.04 | $14.39 | 1300 |
| 2023-01-11 | -58.25 | $14.34 | 28246 |
| 2023-01-10 | -60.68 | $14.29 | 800 |
| 2023-01-09 | -54.85 | $14.41 | 5920 |
| 2023-01-06 | -71.84 | $14.06 | 1436 |
| 2023-01-05 | -71.11 | $14.26 | 4700 |
| 2023-01-04 | -70.00 | $14.28 | 4200 |
| 2023-01-03 | -71.43 | $14.49 | 2316 |
| 2022-12-30 | -86.39 | $14.27 | 2000 |
| 2022-12-29 | -92.52 | $14.18 | 2014 |
| 2022-12-28 | -76.87 | $14.41 | 21022 |
| 2022-12-27 | -89.12 | $14.23 | 2447 |
| 2022-12-23 | -78.91 | $14.38 | 4900 |
| 2022-12-22 | -97.96 | $14.10 | 21221 |
| 2022-12-21 | -88.44 | $14.24 | 27800 |
| 2022-12-20 | -100.00 | $14.07 | 2104 |
| 2022-12-19 | -100.00 | $14.56 | 5832 |
| 2022-12-16 | -97.98 | $14.57 | 30724 |
| 2022-12-15 | -83.65 | $14.67 | 3220 |
| 2022-12-14 | -46.73 | $15.04 | 3745 |
| 2022-12-13 | -2.80 | $15.51 | 1500 |
| 2022-12-12 | -47.62 | $15.02 | 4400 |
| 2022-12-09 | -20.93 | $15.16 | 3227 |
| 2022-12-08 | -29.89 | $15.00 | 1433 |
| 2022-12-07 | -22.82 | $14.97 | 4700 |
| 2022-12-06 | -2.90 | $15.45 | 1200 |
| 2022-12-05 | -22.82 | $14.97 | 12502 |
| 2022-12-02 | -19.92 | $15.04 | 3200 |
| 2022-12-01 | -18.44 | $15.00 | 1900 |
| 2022-11-30 | -5.74 | $15.00 | 8023 |
| 2022-11-29 | -19.17 | $14.64 | 1700 |
| 2022-11-28 | -0.41 | $15.09 | 6516 |
| 2022-11-25 | -0.43 | $14.99 | 4900 |
| 2022-11-23 | -10.26 | $14.76 | 7800 |
| 2022-11-22 | -10.34 | $14.74 | 1432 |
| 2022-11-21 | -13.79 | $14.66 | 9300 |
| 2022-11-18 | -15.52 | $14.55 | 4914 |
| 2022-11-17 | -12.54 | $14.55 | 3801 |
| 2022-11-16 | -12.61 | $14.53 | 4500 |
| 2022-11-15 | -13.20 | $14.51 | 1800 |
| 2022-11-14 | 0.00 | $14.96 | 17000 |
| 2022-11-11 | -14.92 | $14.23 | 11800 |
| 2022-11-10 | -21.61 | $13.78 | 2500 |
| 2022-11-09 | -24.53 | $13.11 | 5600 |
| 2022-11-08 | -15.44 | $13.30 | 1223 |
| 2022-11-07 | -0.37 | $13.69 | 22403 |
| 2022-11-04 | -11.99 | $13.31 | 3200 |
| 2022-11-03 | -30.00 | $12.78 | 8200 |
| 2022-11-02 | -26.92 | $12.86 | 18216 |
| 2022-11-01 | -23.08 | $12.96 | 1533 |
| 2022-10-31 | -31.10 | $12.71 | 18400 |
| 2022-10-28 | -6.30 | $13.34 | 18700 |
| 2022-10-27 | -30.04 | $12.66 | 11500 |
| 2022-10-26 | -26.34 | $12.75 | 5700 |
| 2022-10-25 | -4.76 | $12.96 | 4644 |
| 2022-10-24 | -34.18 | $12.25 | 17300 |
| 2022-10-21 | -53.16 | $11.70 | 11100 |
| 2022-10-20 | -12.66 | $12.34 | 12638 |
| 2022-10-19 | -35.68 | $12.24 | 11333 |
| 2022-10-18 | -53.77 | $11.88 | 10831 |
| 2022-10-17 | -38.19 | $12.19 | 100703 |
| 2022-10-14 | -65.07 | $11.69 | 8310 |
| 2022-10-13 | -93.39 | $11.11 | 10410 |
| 2022-10-12 | -93.83 | $11.11 | 30401 |
| 2022-10-11 | -100.00 | $10.96 | 8416 |
| 2022-10-10 | -74.07 | $11.79 | 9000 |
| 2022-10-07 | -92.18 | $11.35 | 12344 |
| 2022-10-06 | -57.61 | $12.19 | 30700 |
| 2022-10-05 | -71.19 | $11.86 | 26600 |
| 2022-10-04 | -69.96 | $11.89 | 12000 |
| 2022-10-03 | -69.55 | $11.90 | 14104 |
| 2022-09-30 | -97.94 | $11.21 | 9000 |
| 2022-09-29 | -72.02 | $11.84 | 8900 |
| 2022-09-28 | -100.00 | $11.26 | 8500 |
| 2022-09-27 | -97.81 | $11.36 | 7900 |
| 2022-09-26 | -97.13 | $11.56 | 11929 |
| 2022-09-23 | -88.12 | $11.81 | 7300 |
| 2022-09-22 | -64.85 | $12.28 | 15000 |
| 2022-09-21 | -65.84 | $12.26 | 20207 |
| 2022-09-20 | -63.37 | $12.31 | 3900 |
| 2022-09-19 | -41.58 | $12.75 | 4800 |
| 2022-09-16 | -48.51 | $12.61 | 15306 |
| 2022-09-15 | -53.47 | $12.51 | 26000 |
| 2022-09-14 | -28.71 | $13.01 | 1527 |
| 2022-09-13 | -27.72 | $13.03 | 1315 |
| 2022-09-12 | -32.02 | $12.95 | 1808 |
| 2022-09-09 | -18.54 | $13.24 | 7000 |
| 2022-09-08 | -32.20 | $12.96 | 47500 |
| 2022-09-07 | -47.80 | $12.64 | 1800 |
| 2022-09-06 | -93.17 | $11.71 | 25003 |
| 2022-09-02 | -55.12 | $12.49 | 5000 |
| 2022-09-01 | -99.02 | $11.59 | 9341 |
| 2022-08-31 | -93.44 | $11.91 | 3800 |
| 2022-08-30 | -100.00 | $11.90 | 6500 |
| 2022-08-29 | -65.79 | $12.62 | 14300 |
| 2022-08-26 | -90.18 | $12.61 | 5900 |
| 2022-08-25 | -60.71 | $12.77 | 2000 |
| 2022-08-24 | -49.37 | $12.84 | 10400 |
| 2022-08-23 | -39.69 | $12.85 | 1700 |
| 2022-08-22 | -38.03 | $12.81 | 14510 |
| 2022-08-19 | -28.64 | $13.01 | 11635 |
| 2022-08-18 | -25.35 | $13.08 | 8242 |
| 2022-08-17 | -30.99 | $12.96 | 1245 |
| 2022-08-16 | -14.55 | $13.31 | 2820 |
| 2022-08-15 | -23.47 | $13.12 | 21029 |
| 2022-08-12 | -19.41 | $13.16 | 8519 |
| 2022-08-11 | -25.70 | $12.98 | 9000 |
| 2022-08-10 | -5.95 | $13.23 | 1144 |
| 2022-08-09 | -16.73 | $12.74 | 2500 |
| 2022-08-08 | -18.49 | $12.64 | 16129 |
| 2022-08-05 | -17.83 | $12.59 | 26800 |
| 2022-08-04 | -9.13 | $12.79 | 6221 |
| 2022-08-03 | -19.57 | $12.55 | 23800 |
| 2022-08-02 | -14.76 | $12.60 | 109900 |
| 2022-08-01 | -4.06 | $12.89 | 20100 |
| 2022-07-29 | -16.45 | $12.22 | 13703 |
| 2022-07-28 | -11.50 | $12.29 | 11400 |
| 2022-07-27 | -26.15 | $11.73 | 5900 |
| 2022-07-26 | -44.95 | $11.49 | 27000 |
| 2022-07-25 | -45.13 | $11.53 | 11400 |
| 2022-07-22 | -46.02 | $11.51 | 25400 |
| 2022-07-21 | -44.25 | $11.55 | 4402 |
| 2022-07-20 | -40.71 | $11.63 | 7606 |
| 2022-07-19 | -41.15 | $11.62 | 11400 |
| 2022-07-18 | -57.52 | $11.25 | 25100 |
| 2022-07-15 | -62.83 | $11.13 | 71800 |
| 2022-07-14 | -79.51 | $10.88 | 3038 |
| 2022-07-13 | -77.43 | $10.94 | 3908 |
| 2022-07-12 | -72.22 | $11.09 | 12800 |
| 2022-07-11 | -81.48 | $10.84 | 8200 |
| 2022-07-08 | -75.83 | $11.09 | 9448 |
| 2022-07-07 | -85.50 | $10.78 | 4300 |
| 2022-07-06 | -87.07 | $10.74 | 7231 |
| 2022-07-05 | -91.87 | $10.90 | 59625 |
| 2022-07-01 | -80.22 | $11.72 | 14730 |
| 2022-06-30 | -83.09 | $11.64 | 9400 |
| 2022-06-29 | -96.62 | $11.66 | 44400 |
| 2022-06-28 | -64.63 | $12.47 | 13323 |
| 2022-06-27 | -61.14 | $12.55 | 69800 |
| 2022-06-24 | -92.58 | $11.83 | 5100 |
| 2022-06-23 | -89.96 | $11.89 | 6000 |
| 2022-06-22 | -86.03 | $11.98 | 5337 |
| 2022-06-21 | -89.96 | $11.89 | 13900 |
| 2022-06-17 | -100.00 | $11.66 | 11700 |
| 2022-06-16 | -100.00 | $11.76 | 28334 |
| 2022-06-15 | -88.00 | $12.41 | 13716 |
| 2022-06-14 | -87.43 | $12.42 | 33627 |
| 2022-06-13 | -79.07 | $12.25 | 18600 |
| 2022-06-10 | -59.56 | $12.61 | 10500 |
| 2022-06-09 | -12.87 | $13.60 | 6600 |
| 2022-06-08 | -35.66 | $12.98 | 12500 |
| 2022-06-07 | -25.00 | $13.27 | 73200 |
| 2022-06-06 | -31.62 | $13.09 | 21700 |
| 2022-06-03 | -25.37 | $13.26 | 8300 |
| 2022-06-02 | -16.91 | $13.49 | 15200 |
| 2022-06-01 | -13.24 | $13.59 | 3037 |
| 2022-05-31 | -14.71 | $13.55 | 9800 |
| 2022-05-27 | -7.72 | $13.74 | 8711 |
| 2022-05-26 | -12.87 | $13.60 | 8800 |
| 2022-05-25 | -15.07 | $13.54 | 3817 |
| 2022-05-24 | -13.60 | $13.58 | 8500 |
| 2022-05-23 | -7.35 | $13.75 | 6338 |
| 2022-05-20 | -19.18 | $13.21 | 7100 |
| 2022-05-19 | -1.68 | $13.57 | 5800 |
| 2022-05-18 | -34.68 | $12.68 | 1.5M |
| 2022-05-17 | -40.54 | $12.55 | 14800 |
| 2022-05-16 | -72.52 | $11.84 | 62600 |
| 2022-05-13 | -78.38 | $11.71 | 15306 |
| 2022-05-12 | -96.40 | $11.31 | 24306 |
| 2022-05-11 | -81.99 | $11.72 | 11700 |
| 2022-05-10 | -90.52 | $11.54 | 34503 |
| 2022-05-09 | -94.79 | $11.45 | 29034 |
| 2022-05-06 | -93.26 | $11.65 | 17600 |
| 2022-05-05 | -96.37 | $11.59 | 124200 |
| 2022-05-04 | -83.42 | $11.84 | 12900 |
| 2022-05-03 | -86.01 | $11.79 | 18008 |
| 2022-05-02 | -95.92 | $11.60 | 36106 |
| 2022-04-29 | -77.39 | $12.06 | 9200 |
| 2022-04-28 | -83.42 | $11.94 | 9722 |
| 2022-04-27 | -96.30 | $11.69 | 63605 |
| 2022-04-26 | -100.00 | $12.09 | 9800 |
| 2022-04-25 | -79.07 | $12.48 | 24300 |
| 2022-04-22 | -49.42 | $12.99 | 9043 |
| 2022-04-21 | -39.53 | $13.16 | 4126 |
| 2022-04-20 | -41.28 | $13.13 | 266200 |
| 2022-04-19 | -65.90 | $12.71 | 8836 |
| 2022-04-18 | -47.98 | $13.02 | 19300 |
| 2022-04-14 | -82.66 | $12.42 | 13800 |
| 2022-04-13 | -88.44 | $12.32 | 16445 |
| 2022-04-12 | -97.11 | $12.17 | 11000 |
| 2022-04-11 | -88.24 | $12.50 | 49100 |
| 2022-04-08 | -73.65 | $12.62 | 7505 |
| 2022-04-07 | -68.27 | $12.43 | 5900 |
| 2022-04-06 | -64.90 | $12.50 | 9304 |
| 2022-04-05 | -50.48 | $12.80 | 6744 |
| 2022-04-04 | -15.88 | $13.41 | 4340 |
| 2022-04-01 | -26.98 | $13.00 | 5700 |
| 2022-03-31 | -28.25 | $12.96 | 5022 |
| 2022-03-30 | -19.05 | $13.25 | 10500 |
| 2022-03-29 | -1.59 | $13.80 | 3231 |
| 2022-03-28 | -50.95 | $12.76 | 5209 |
| 2022-03-25 | -64.43 | $12.66 | 5839 |
| 2022-03-24 | -64.83 | $12.74 | 7203 |
| 2022-03-23 | -48.45 | $13.69 | 7200 |
| 2022-03-22 | -56.10 | $13.40 | 6300 |
| 2022-03-21 | -62.11 | $13.03 | 4500 |
| 2022-03-18 | -54.52 | $13.52 | 9200 |
| 2022-03-17 | -61.61 | $13.08 | 14600 |
| 2022-03-16 | -68.71 | $12.64 | 3826 |
| 2022-03-15 | -63.71 | $12.95 | 7200 |
| 2022-03-14 | -64.35 | $12.91 | 3100 |
| 2022-03-11 | -82.74 | $11.77 | 16400 |
| 2022-03-10 | -73.02 | $12.40 | 11000 |
| 2022-03-09 | -77.78 | $12.10 | 16500 |
| 2022-03-08 | -83.65 | $11.73 | 34000 |
| 2022-03-07 | -100.00 | $10.70 | 17038 |
| 2022-03-04 | -100.00 | $11.34 | 11223 |
| 2022-03-03 | -92.81 | $12.87 | 4037 |
| 2022-03-02 | -91.71 | $13.57 | 3700 |
| 2022-03-01 | -89.46 | $14.03 | 4511 |
| 2022-02-28 | -72.08 | $15.58 | 10100 |
| 2022-02-25 | -37.32 | $16.22 | 22200 |
| 2022-02-24 | -69.38 | $15.55 | 13300 |
| 2022-02-23 | -17.70 | $16.63 | 3719 |
| 2022-02-22 | -39.21 | $16.11 | 4900 |
| 2022-02-18 | -38.77 | $16.12 | 3900 |
| 2022-02-17 | -13.66 | $16.69 | 14819 |
| 2022-02-16 | -46.70 | $15.94 | 14000 |
| 2022-02-15 | -50.66 | $15.85 | 7300 |
| 2022-02-14 | -19.82 | $16.55 | 21000 |
| 2022-02-11 | -16.30 | $16.63 | 4400 |
| 2022-02-10 | -6.61 | $16.85 | 5330 |
| 2022-02-09 | 0.00 | $16.50 | 5200 |
| 2022-02-08 | -10.17 | $16.32 | 9300 |
| 2022-02-07 | -8.88 | $16.27 | 5100 |
| 2022-02-04 | -18.93 | $16.10 | 8213 |
| 2022-02-03 | -21.82 | $16.01 | 14919 |
| 2022-02-02 | -6.50 | $15.87 | 15008 |
| 2022-02-01 | -45.53 | $15.39 | 7218 |
| 2022-01-31 | -36.59 | $15.50 | 6919 |
| 2022-01-28 | -50.33 | $15.18 | 11011 |
| 2022-01-27 | -53.59 | $15.13 | 12600 |
| 2022-01-26 | -44.44 | $15.27 | 13900 |
| 2022-01-25 | -71.24 | $14.86 | 10700 |
| 2022-01-24 | -61.44 | $15.01 | 15505 |
| 2022-01-21 | -28.92 | $15.47 | 3634 |
| 2022-01-20 | -21.56 | $15.59 | 8600 |
| 2022-01-19 | -31.14 | $15.43 | 4625 |
| 2022-01-18 | -17.82 | $15.64 | 47741 |
| 2022-01-14 | -14.94 | $15.69 | 6228 |
| 2022-01-13 | -10.34 | $15.77 | 5600 |
| 2022-01-12 | -12.35 | $15.63 | 2637 |
| 2022-01-11 | 0.00 | $15.51 | 4616 |
| 2022-01-10 | -28.07 | $15.03 | 2800 |
| 2022-01-07 | -21.05 | $15.11 | 9100 |
| 2022-01-06 | -21.05 | $15.11 | 6614 |
| 2022-01-05 | -9.65 | $15.24 | 3900 |
| 2022-01-04 | -7.34 | $15.22 | 4100 |
| 2022-01-03 | -20.75 | $15.05 | 3520 |
| 2021-12-31 | -80.19 | $14.42 | 2049 |
| 2021-12-30 | -18.87 | $15.07 | 6238 |
| 2021-12-29 | -8.49 | $15.18 | 4623 |
| 2021-12-28 | -16.98 | $15.09 | 3126 |
| 2021-12-27 | -79.25 | $14.43 | 12500 |
| 2021-12-23 | -92.45 | $14.29 | 8500 |
| 2021-12-22 | -60.38 | $14.63 | 1.1M |
| 2021-12-21 | -29.25 | $14.96 | 11204 |
| 2021-12-20 | -64.15 | $14.59 | 8121 |
| 2021-12-17 | -78.85 | $14.45 | 7014 |
| 2021-12-16 | -66.67 | $14.61 | 6400 |
| 2021-12-15 | -34.21 | $14.98 | 8718 |
| 2021-12-14 | -97.37 | $14.26 | 7900 |
| 2021-12-13 | -85.61 | $14.42 | 4900 |
| 2021-12-10 | -65.15 | $14.69 | 5200 |
| 2021-12-09 | -56.82 | $14.80 | 6700 |
| 2021-12-08 | -23.48 | $15.24 | 5204 |
| 2021-12-07 | -45.45 | $14.95 | 4200 |
| 2021-12-06 | -79.55 | $14.50 | 9730 |
| 2021-12-03 | -47.73 | $14.92 | 14300 |
| 2021-12-02 | -75.76 | $14.55 | 8631 |
| 2021-12-01 | -72.59 | $14.57 | 8211 |
| 2021-11-30 | -62.96 | $14.70 | 6500 |
| 2021-11-29 | -68.15 | $14.63 | 2817 |
| 2021-11-26 | -72.46 | $14.55 | 4600 |
| 2021-11-24 | -64.49 | $14.66 | 3700 |
| 2021-11-23 | -59.42 | $14.73 | 15800 |
| 2021-11-22 | -54.36 | $14.74 | 9900 |
| 2021-11-19 | -55.26 | $14.71 | 13606 |
| 2021-11-18 | -33.55 | $15.03 | 5500 |
| 2021-11-17 | -27.10 | $15.13 | 5038 |
| 2021-11-16 | -14.81 | $15.31 | 7000 |
| 2021-11-15 | -22.34 | $15.13 | 4031 |
| 2021-11-12 | -7.73 | $15.01 | 4235 |
| 2021-11-11 | -2.78 | $15.09 | 13600 |
| 2021-11-10 | -1.64 | $15.11 | 6649 |
| 2021-11-09 | -8.54 | $14.81 | 4040 |
| 2021-11-08 | -7.36 | $14.75 | 4003 |
| 2021-11-05 | -0.65 | $14.78 | 3700 |
| 2021-11-04 | -14.94 | $14.55 | 5500 |
| 2021-11-03 | -35.71 | $14.23 | 10519 |
| 2021-11-02 | -14.19 | $14.56 | 6941 |
| 2021-11-01 | -8.27 | $14.45 | 12400 |
| 2021-10-29 | -18.05 | $14.32 | 15200 |
| 2021-10-28 | -6.11 | $14.46 | 11920 |
| 2021-10-27 | -7.09 | $14.34 | 2600 |
| 2021-10-26 | -9.30 | $14.20 | 5400 |
| 2021-10-25 | -19.35 | $14.03 | 6836 |
| 2021-10-22 | -6.45 | $14.19 | 14000 |
| 2021-10-21 | -9.68 | $14.15 | 4509 |
| 2021-10-20 | -11.11 | $14.07 | 10132 |
| 2021-10-19 | -43.59 | $13.69 | 9419 |
| 2021-10-18 | -67.52 | $13.41 | 5408 |
| 2021-10-15 | -57.27 | $13.53 | 9840 |
| 2021-10-14 | -66.67 | $13.42 | 14626 |
| 2021-10-13 | -59.83 | $13.50 | 6112 |
| 2021-10-12 | -80.00 | $13.27 | 5700 |
| 2021-10-11 | -85.31 | $13.24 | 8000 |
| 2021-10-08 | -57.24 | $13.65 | 8400 |
| 2021-10-07 | -42.07 | $13.87 | 7600 |
| 2021-10-06 | -45.52 | $13.82 | 8317 |
| 2021-10-05 | -24.83 | $14.12 | 6600 |
| 2021-10-04 | -62.07 | $13.58 | 22000 |
| 2021-10-01 | -54.30 | $13.72 | 1.8M |
| 2021-09-30 | -77.16 | $13.40 | 13800 |
| 2021-09-29 | -94.59 | $13.48 | 4244 |
| 2021-09-28 | -71.62 | $13.82 | 10135 |
| 2021-09-27 | -89.86 | $13.55 | 4200 |
| 2021-09-24 | -56.08 | $14.05 | 2800 |
| 2021-09-23 | -54.73 | $14.07 | 15500 |
| 2021-09-22 | -58.78 | $14.01 | 6000 |
| 2021-09-21 | -89.71 | $13.66 | 5300 |
| 2021-09-20 | -72.06 | $13.90 | 5000 |
| 2021-09-17 | -77.94 | $13.82 | 66800 |
| 2021-09-16 | -96.00 | $13.68 | 3300 |
| 2021-09-15 | -59.20 | $14.14 | 15400 |
| 2021-09-14 | -40.00 | $14.38 | 3100 |
| 2021-09-13 | -76.00 | $13.93 | 4900 |
| 2021-09-10 | -57.60 | $14.16 | 24900 |
| 2021-09-09 | -46.08 | $14.41 | 5827 |
| 2021-09-08 | -52.88 | $14.33 | 3500 |
| 2021-09-07 | -82.93 | $13.86 | 2531 |
| 2021-09-03 | -28.46 | $14.53 | 6120 |
| 2021-09-02 | -19.85 | $14.62 | 4140 |
| 2021-09-01 | -48.86 | $14.24 | 4700 |
| 2021-08-31 | -22.40 | $14.52 | 2500 |
| 2021-08-30 | -44.80 | $14.24 | 2413 |
| 2021-08-27 | -31.85 | $14.37 | 1700 |
| 2021-08-26 | -31.74 | $14.27 | 2727 |
| 2021-08-25 | -13.77 | $14.57 | 3500 |
| 2021-08-24 | -7.78 | $14.67 | 7729 |
| 2021-08-23 | -11.98 | $14.60 | 3400 |
| 2021-08-20 | -0.63 | $14.72 | 3038 |
| 2021-08-19 | -26.62 | $14.15 | 4600 |
| 2021-08-18 | -5.04 | $14.45 | 12200 |
| 2021-08-17 | -10.79 | $14.27 | 4712 |
| 2021-08-16 | -3.55 | $14.37 | 2600 |
| 2021-08-13 | 0.00 | $14.22 | 4804 |
| 2021-08-12 | -9.82 | $14.02 | 4024 |
| 2021-08-11 | -25.89 | $13.84 | 2600 |
| 2021-08-10 | -10.48 | $13.95 | 2407 |
| 2021-08-09 | -15.24 | $13.90 | 1531 |
| 2021-08-06 | -12.38 | $13.93 | 1314 |
| 2021-08-05 | -36.70 | $13.70 | 27200 |
| 2021-08-04 | -34.86 | $13.72 | 75041 |
| 2021-08-03 | -45.87 | $13.60 | 4301 |
| 2021-08-02 | -39.45 | $13.67 | 4400 |
| 2021-07-30 | -72.81 | $13.32 | 15800 |
| 2021-07-29 | -20.18 | $13.92 | 3200 |
| 2021-07-28 | -48.25 | $13.60 | 3018 |
| 2021-07-27 | -64.91 | $13.41 | 2007 |
| 2021-07-26 | -55.26 | $13.52 | 2600 |
| 2021-07-23 | -42.11 | $13.67 | 2800 |
| 2021-07-22 | -60.83 | $13.48 | 3600 |
| 2021-07-21 | -62.50 | $13.46 | 3700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.60
2026-07-17
Close Price
$30.28
Vol: 3200Average Directional Index - Detailed Analysis
Minimum
7.31
Average
19.24
Maximum
43.19
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.60 | $30.28 | 3200 |
| 2026-07-16 | 9.65 | $30.26 | 3129 |
| 2026-07-15 | 9.42 | $31.16 | 96547 |
| 2026-07-14 | 9.66 | $32.00 | 4600 |
| 2026-07-13 | 10.00 | $31.01 | 5314 |
| 2026-07-10 | 10.47 | $31.25 | 1502 |
| 2026-07-09 | 10.54 | $30.76 | 3100 |
| 2026-07-08 | 10.60 | $30.93 | 2400 |
| 2026-07-07 | 10.43 | $31.20 | 5400 |
| 2026-07-06 | 10.24 | $31.31 | 1549 |
| 2026-07-02 | 10.35 | $30.40 | 4100 |
| 2026-07-01 | 10.37 | $30.93 | 5816 |
| 2026-06-30 | 9.99 | $31.25 | 2331 |
| 2026-06-29 | 10.02 | $31.92 | 2038 |
| 2026-06-26 | 9.95 | $30.44 | 1400 |
| 2026-06-25 | 9.64 | $31.17 | 5807 |
| 2026-06-24 | 9.57 | $29.76 | 3300 |
| 2026-06-23 | 8.86 | $30.02 | 2300 |
| 2026-06-22 | 8.25 | $31.47 | 3700 |
| 2026-06-18 | 8.14 | $30.60 | 2300 |
| 2026-06-17 | 8.02 | $31.55 | 1026 |
| 2026-06-16 | 7.92 | $30.91 | 3300 |
| 2026-06-15 | 8.03 | $32.37 | 3815 |
| 2026-06-12 | 8.00 | $32.27 | 3400 |
| 2026-06-11 | 7.97 | $32.32 | 4502 |
| 2026-06-10 | 8.08 | $30.40 | 2549 |
| 2026-06-09 | 8.38 | $30.48 | 4200 |
| 2026-06-08 | 8.39 | $30.45 | 1640 |
| 2026-06-05 | 8.59 | $31.76 | 26640 |
| 2026-06-04 | 8.80 | $30.34 | 29700 |
| 2026-06-03 | 8.96 | $30.38 | 4502 |
| 2026-06-02 | 9.18 | $30.75 | 6230 |
| 2026-06-01 | 9.21 | $30.27 | 61800 |
| 2026-05-29 | 9.53 | $30.28 | 4502 |
| 2026-05-28 | 9.87 | $30.36 | 10704 |
| 2026-05-27 | 10.22 | $31.75 | 4502 |
| 2026-05-26 | 10.45 | $31.21 | 4502 |
| 2026-05-22 | 10.43 | $32.24 | 15100 |
| 2026-05-21 | 10.51 | $32.25 | 2603 |
| 2026-05-20 | 10.50 | $32.90 | 3539 |
| 2026-05-19 | 10.48 | $30.75 | 1300 |
| 2026-05-18 | 10.46 | $30.66 | 3500 |
| 2026-05-15 | 10.43 | $30.82 | 23613 |
| 2026-05-14 | 9.97 | $32.01 | 7729 |
| 2026-05-13 | 9.89 | $31.06 | 2149 |
| 2026-05-12 | 9.78 | $32.27 | 7500 |
| 2026-05-11 | 9.67 | $31.75 | 13500 |
| 2026-05-08 | 9.85 | $30.77 | 4433 |
| 2026-05-07 | 9.59 | $31.35 | 3100 |
| 2026-05-06 | 9.60 | $33.01 | 4900 |
| 2026-05-05 | 9.88 | $33.07 | 2041 |
| 2026-05-04 | 10.17 | $32.69 | 1800 |
| 2026-05-01 | 10.34 | $33.59 | 4000 |
| 2026-04-30 | 10.27 | $34.61 | 3549 |
| 2026-04-29 | 10.20 | $33.49 | 5600 |
| 2026-04-28 | 10.66 | $34.04 | 2433 |
| 2026-04-27 | 10.64 | $34.45 | 2912 |
| 2026-04-24 | 10.61 | $33.55 | 2437 |
| 2026-04-23 | 11.04 | $32.93 | 2200 |
| 2026-04-22 | 11.41 | $33.68 | 2100 |
| 2026-04-21 | 11.99 | $33.62 | 3200 |
| 2026-04-20 | 12.42 | $34.24 | 15900 |
| 2026-04-17 | 12.62 | $33.71 | 1500 |
| 2026-04-16 | 13.14 | $34.02 | 1500 |
| 2026-04-15 | 13.33 | $34.53 | 3624 |
| 2026-04-14 | 13.31 | $34.47 | 2217 |
| 2026-04-13 | 12.91 | $34.88 | 8148 |
| 2026-04-10 | 12.49 | $34.11 | 3347 |
| 2026-04-09 | 11.97 | $34.68 | 3914 |
| 2026-04-08 | 11.46 | $34.34 | 2800 |
| 2026-04-07 | 10.98 | $34.31 | 2133 |
| 2026-04-06 | 10.58 | $32.72 | 6941 |
| 2026-04-02 | 10.17 | $32.08 | 4700 |
| 2026-04-01 | 10.05 | $31.98 | 1637 |
| 2026-03-31 | 10.17 | $32.96 | 2411 |
| 2026-03-30 | 10.36 | $30.91 | 105032 |
| 2026-03-27 | 10.82 | $30.82 | 2327 |
| 2026-03-26 | 10.99 | $30.87 | 3600 |
| 2026-03-25 | 11.17 | $30.76 | 2300 |
| 2026-03-24 | 11.67 | $31.38 | 2728 |
| 2026-03-23 | 11.88 | $30.93 | 4000 |
| 2026-03-20 | 12.10 | $30.46 | 3600 |
| 2026-03-19 | 12.69 | $30.90 | 3500 |
| 2026-03-18 | 13.09 | $32.13 | 1600 |
| 2026-03-17 | 13.14 | $33.12 | 1849 |
| 2026-03-16 | 13.20 | $32.65 | 2331 |
| 2026-03-13 | 13.46 | $32.23 | 2900 |
| 2026-03-12 | 13.83 | $32.11 | 2349 |
| 2026-03-11 | 14.37 | $30.82 | 3905 |
| 2026-03-10 | 14.94 | $32.07 | 24300 |
| 2026-03-09 | 15.57 | $30.94 | 3005 |
| 2026-03-06 | 15.59 | $31.15 | 3200 |
| 2026-03-05 | 16.01 | $31.98 | 4615 |
| 2026-03-04 | 16.67 | $31.43 | 5718 |
| 2026-03-03 | 17.39 | $32.39 | 7800 |
| 2026-03-02 | 18.19 | $33.91 | 8745 |
| 2026-02-27 | 18.24 | $33.53 | 8129 |
| 2026-02-26 | 18.20 | $34.98 | 3800 |
| 2026-02-25 | 16.90 | $31.59 | 6623 |
| 2026-02-24 | 16.14 | $31.96 | 2724 |
| 2026-02-23 | 16.36 | $31.70 | 3722 |
| 2026-02-20 | 16.76 | $31.11 | 1100 |
| 2026-02-19 | 17.25 | $31.56 | 3000 |
| 2026-02-18 | 17.80 | $31.58 | 7500 |
| 2026-02-17 | 17.68 | $31.80 | 7903 |
| 2026-02-13 | 17.64 | $31.39 | 7548 |
| 2026-02-12 | 17.87 | $31.81 | 6802 |
| 2026-02-11 | 17.53 | $30.97 | 2948 |
| 2026-02-10 | 16.97 | $31.76 | 3100 |
| 2026-02-09 | 16.44 | $31.61 | 3418 |
| 2026-02-06 | 16.01 | $30.98 | 47149 |
| 2026-02-05 | 15.91 | $29.05 | 3000 |
| 2026-02-04 | 16.10 | $30.30 | 6813 |
| 2026-02-03 | 15.00 | $30.52 | 3341 |
| 2026-02-02 | 14.28 | $29.56 | 4233 |
| 2026-01-30 | 13.81 | $29.93 | 42200 |
| 2026-01-29 | 13.06 | $29.58 | 4500 |
| 2026-01-28 | 12.41 | $29.70 | 5000 |
| 2026-01-27 | 11.46 | $30.07 | 7638 |
| 2026-01-26 | 10.57 | $29.53 | 2640 |
| 2026-01-23 | 9.97 | $29.04 | 2242 |
| 2026-01-22 | 9.77 | $28.58 | 2700 |
| 2026-01-21 | 9.97 | $28.27 | 8200 |
| 2026-01-20 | 10.19 | $27.84 | 3633 |
| 2026-01-16 | 10.42 | $28.19 | 4304 |
| 2026-01-15 | 10.71 | $28.17 | 1745 |
| 2026-01-14 | 10.53 | $26.93 | 2440 |
| 2026-01-13 | 10.34 | $27.28 | 4015 |
| 2026-01-12 | 10.60 | $27.33 | 3119 |
| 2026-01-09 | 10.59 | $27.74 | 7800 |
| 2026-01-08 | 10.58 | $28.18 | 1905 |
| 2026-01-07 | 9.66 | $28.06 | 4800 |
| 2026-01-06 | 8.76 | $27.97 | 4500 |
| 2026-01-05 | 7.98 | $27.42 | 2600 |
| 2026-01-02 | 7.69 | $26.04 | 15910 |
| 2025-12-31 | 7.64 | $26.29 | 4100 |
| 2025-12-30 | 7.31 | $26.09 | 800 |
| 2025-12-29 | 7.57 | $25.98 | 3900 |
| 2025-12-26 | 7.92 | $25.62 | 4786 |
| 2025-12-24 | 8.33 | $25.62 | 2000 |
| 2025-12-23 | 8.75 | $25.46 | 4786 |
| 2025-12-22 | 9.14 | $25.38 | 4786 |
| 2025-12-19 | 9.58 | $25.51 | 5800 |
| 2025-12-18 | 9.86 | $25.34 | 5800 |
| 2025-12-17 | 10.22 | $25.68 | 25200 |
| 2025-12-16 | 10.32 | $25.11 | 4786 |
| 2025-12-15 | 10.83 | $25.14 | 5405 |
| 2025-12-12 | 11.38 | $25.97 | 1600 |
| 2025-12-11 | 11.90 | $24.68 | 1300 |
| 2025-12-10 | 12.34 | $25.63 | 1909 |
| 2025-12-09 | 12.47 | $25.50 | 4500 |
| 2025-12-08 | 12.74 | $25.62 | 4786 |
| 2025-12-05 | 13.02 | $24.63 | 6200 |
| 2025-12-04 | 13.05 | $25.56 | 4786 |
| 2025-12-03 | 13.46 | $25.82 | 24610 |
| 2025-12-02 | 13.88 | $24.76 | 2300 |
| 2025-12-01 | 13.99 | $24.91 | 8100 |
| 2025-11-28 | 14.11 | $25.84 | 2200 |
| 2025-11-26 | 14.23 | $25.76 | 4600 |
| 2025-11-25 | 14.69 | $25.54 | 2100 |
| 2025-11-24 | 14.92 | $24.74 | 3400 |
| 2025-11-21 | 15.23 | $25.46 | 2600 |
| 2025-11-20 | 15.57 | $25.55 | 3900 |
| 2025-11-19 | 15.90 | $24.71 | 4027 |
| 2025-11-18 | 16.07 | $25.20 | 3600 |
| 2025-11-17 | 15.91 | $25.30 | 7406 |
| 2025-11-14 | 15.46 | $25.14 | 3900 |
| 2025-11-13 | 15.16 | $26.00 | 4120 |
| 2025-11-12 | 14.31 | $24.84 | 2300 |
| 2025-11-11 | 13.75 | $25.10 | 4500 |
| 2025-11-10 | 13.52 | $24.90 | 4900 |
| 2025-11-07 | 13.28 | $24.58 | 4100 |
| 2025-11-06 | 13.52 | $24.68 | 7912 |
| 2025-11-05 | 13.16 | $23.63 | 3139 |
| 2025-11-04 | 13.09 | $24.13 | 3119 |
| 2025-11-03 | 13.48 | $23.08 | 6510 |
| 2025-10-31 | 14.10 | $23.77 | 1000 |
| 2025-10-30 | 14.00 | $22.95 | 3741 |
| 2025-10-29 | 14.00 | $22.70 | 5829 |
| 2025-10-28 | 14.26 | $23.23 | 6600 |
| 2025-10-27 | 14.81 | $23.22 | 6223 |
| 2025-10-24 | 15.39 | $22.25 | 3310 |
| 2025-10-23 | 16.02 | $23.32 | 4006 |
| 2025-10-22 | 16.39 | $22.11 | 1500 |
| 2025-10-21 | 17.05 | $22.98 | 4600 |
| 2025-10-20 | 16.82 | $22.86 | 2800 |
| 2025-10-17 | 16.61 | $22.58 | 3700 |
| 2025-10-16 | 16.18 | $23.34 | 3037 |
| 2025-10-15 | 15.73 | $22.42 | 5228 |
| 2025-10-14 | 15.48 | $22.44 | 1427 |
| 2025-10-13 | 15.89 | $21.47 | 5100 |
| 2025-10-10 | 16.59 | $22.42 | 42600 |
| 2025-10-09 | 17.31 | $21.46 | 4200 |
| 2025-10-08 | 18.08 | $21.89 | 3523 |
| 2025-10-07 | 18.74 | $21.85 | 4400 |
| 2025-10-06 | 19.14 | $21.99 | 10100 |
| 2025-10-03 | 20.14 | $21.95 | 1523 |
| 2025-10-02 | 21.20 | $22.00 | 6700 |
| 2025-10-01 | 21.97 | $22.19 | 16800 |
| 2025-09-30 | 22.79 | $21.48 | 29300 |
| 2025-09-29 | 23.23 | $21.38 | 4700 |
| 2025-09-26 | 23.68 | $20.93 | 5912 |
| 2025-09-25 | 23.91 | $20.87 | 2030 |
| 2025-09-24 | 24.40 | $21.02 | 2120 |
| 2025-09-23 | 25.04 | $21.06 | 2300 |
| 2025-09-22 | 25.78 | $21.06 | 28141 |
| 2025-09-19 | 26.46 | $21.51 | 7511 |
| 2025-09-18 | 26.93 | $20.81 | 6321 |
| 2025-09-17 | 27.62 | $21.47 | 3409 |
| 2025-09-16 | 28.38 | $21.58 | 28931 |
| 2025-09-15 | 29.18 | $21.96 | 5200 |
| 2025-09-12 | 30.36 | $20.80 | 5016 |
| 2025-09-11 | 31.18 | $20.47 | 5825 |
| 2025-09-10 | 32.04 | $21.38 | 3349 |
| 2025-09-09 | 32.53 | $21.18 | 1300 |
| 2025-09-08 | 32.77 | $21.10 | 6400 |
| 2025-09-05 | 33.03 | $20.94 | 3805 |
| 2025-09-04 | 32.78 | $20.22 | 4100 |
| 2025-09-03 | 32.62 | $20.85 | 2800 |
| 2025-09-02 | 32.28 | $20.48 | 2800 |
| 2025-08-29 | 31.47 | $20.98 | 19830 |
| 2025-08-28 | 30.84 | $21.07 | 4100 |
| 2025-08-27 | 30.17 | $20.54 | 2626 |
| 2025-08-26 | 29.62 | $20.98 | 8144 |
| 2025-08-25 | 29.36 | $21.22 | 2100 |
| 2025-08-22 | 29.36 | $22.03 | 20021 |
| 2025-08-21 | 29.48 | $22.25 | 5200 |
| 2025-08-20 | 29.68 | $21.45 | 2018 |
| 2025-08-19 | 29.57 | $21.40 | 3400 |
| 2025-08-18 | 29.45 | $22.06 | 3122 |
| 2025-08-15 | 29.34 | $22.46 | 2500 |
| 2025-08-14 | 29.37 | $22.07 | 1932 |
| 2025-08-13 | 28.99 | $21.79 | 3900 |
| 2025-08-12 | 28.60 | $22.20 | 3300 |
| 2025-08-11 | 28.09 | $22.13 | 5000 |
| 2025-08-08 | 27.49 | $21.32 | 4500 |
| 2025-08-07 | 26.87 | $22.50 | 3108 |
| 2025-08-06 | 26.37 | $23.42 | 6237 |
| 2025-08-05 | 25.83 | $23.35 | 2000 |
| 2025-08-04 | 26.22 | $21.70 | 3601 |
| 2025-08-01 | 26.63 | $23.58 | 6300 |
| 2025-07-31 | 27.28 | $22.28 | 3518 |
| 2025-07-30 | 28.08 | $23.87 | 1525 |
| 2025-07-29 | 28.65 | $23.58 | 1800 |
| 2025-07-28 | 29.50 | $24.12 | 2300 |
| 2025-07-25 | 29.89 | $23.09 | 3221 |
| 2025-07-24 | 30.28 | $23.09 | 2200 |
| 2025-07-23 | 30.36 | $24.16 | 2200 |
| 2025-07-22 | 30.70 | $23.55 | 1804 |
| 2025-07-21 | 30.98 | $22.94 | 2800 |
| 2025-07-18 | 31.28 | $24.49 | 1515 |
| 2025-07-17 | 31.59 | $24.06 | 2800 |
| 2025-07-16 | 32.11 | $24.53 | 14200 |
| 2025-07-15 | 32.61 | $22.59 | 15341 |
| 2025-07-14 | 33.04 | $24.42 | 2500 |
| 2025-07-11 | 33.27 | $24.85 | 3525 |
| 2025-07-10 | 33.51 | $24.44 | 1900 |
| 2025-07-09 | 33.27 | $25.04 | 2714 |
| 2025-07-08 | 32.70 | $22.30 | 95137 |
| 2025-07-07 | 32.10 | $24.98 | 5000 |
| 2025-07-03 | 31.68 | $22.88 | 9700 |
| 2025-07-02 | 31.58 | $23.55 | 37200 |
| 2025-07-01 | 31.03 | $24.17 | 2900 |
| 2025-06-30 | 30.45 | $23.21 | 3304 |
| 2025-06-27 | 30.14 | $22.95 | 2700 |
| 2025-06-26 | 29.81 | $24.36 | 2238 |
| 2025-06-25 | 29.47 | $24.08 | 3200 |
| 2025-06-24 | 29.20 | $24.11 | 1600 |
| 2025-06-23 | 28.76 | $22.87 | 4200 |
| 2025-06-20 | 28.29 | $22.65 | 2727 |
| 2025-06-18 | 28.67 | $22.56 | 5000 |
| 2025-06-17 | 28.78 | $22.28 | 2800 |
| 2025-06-16 | 28.98 | $23.67 | 9100 |
| 2025-06-13 | 28.19 | $22.56 | 4300 |
| 2025-06-12 | 27.38 | $22.79 | 60900 |
| 2025-06-11 | 27.20 | $22.05 | 154734 |
| 2025-06-10 | 27.01 | $21.38 | 3422 |
| 2025-06-09 | 27.49 | $21.38 | 2940 |
| 2025-06-06 | 27.99 | $22.62 | 2205 |
| 2025-06-05 | 28.04 | $21.74 | 4600 |
| 2025-06-04 | 27.95 | $22.21 | 9200 |
| 2025-06-03 | 28.13 | $21.10 | 5815 |
| 2025-06-02 | 28.31 | $22.65 | 15700 |
| 2025-05-30 | 27.93 | $21.54 | 9347 |
| 2025-05-29 | 27.77 | $21.50 | 8300 |
| 2025-05-28 | 28.10 | $21.55 | 2100 |
| 2025-05-27 | 28.44 | $21.16 | 2146 |
| 2025-05-23 | 28.66 | $20.87 | 8300 |
| 2025-05-22 | 28.98 | $20.91 | 5700 |
| 2025-05-21 | 29.32 | $21.06 | 844 |
| 2025-05-20 | 29.50 | $20.63 | 2935 |
| 2025-05-19 | 29.73 | $21.44 | 3100 |
| 2025-05-16 | 29.97 | $20.49 | 12900 |
| 2025-05-15 | 30.24 | $21.59 | 6443 |
| 2025-05-14 | 30.19 | $20.89 | 1441 |
| 2025-05-13 | 30.51 | $21.32 | 3000 |
| 2025-05-12 | 30.85 | $21.04 | 7900 |
| 2025-05-09 | 31.30 | $20.92 | 2531 |
| 2025-05-08 | 31.40 | $20.00 | 7818 |
| 2025-05-07 | 31.44 | $21.20 | 5218 |
| 2025-05-06 | 31.09 | $20.29 | 2749 |
| 2025-05-05 | 30.79 | $21.85 | 5600 |
| 2025-05-02 | 30.29 | $21.85 | 3349 |
| 2025-05-01 | 29.76 | $19.75 | 8200 |
| 2025-04-30 | 29.21 | $19.98 | 627 |
| 2025-04-29 | 29.61 | $20.71 | 12500 |
| 2025-04-28 | 30.04 | $19.91 | 2700 |
| 2025-04-25 | 30.71 | $20.00 | 2647 |
| 2025-04-24 | 30.77 | $21.77 | 10800 |
| 2025-04-23 | 29.89 | $21.60 | 28614 |
| 2025-04-22 | 29.03 | $21.48 | 5400 |
| 2025-04-21 | 27.92 | $20.26 | 4200 |
| 2025-04-17 | 26.85 | $20.42 | 2500 |
| 2025-04-16 | 25.55 | $21.15 | 4709 |
| 2025-04-15 | 24.31 | $20.41 | 7300 |
| 2025-04-14 | 23.16 | $20.96 | 8420 |
| 2025-04-11 | 21.98 | $20.21 | 16700 |
| 2025-04-10 | 20.77 | $19.59 | 42641 |
| 2025-04-09 | 19.60 | $19.55 | 8200 |
| 2025-04-08 | 18.37 | $19.89 | 21720 |
| 2025-04-07 | 17.41 | $18.70 | 11218 |
| 2025-04-04 | 16.40 | $21.13 | 2600 |
| 2025-04-03 | 16.59 | $20.51 | 4609 |
| 2025-04-02 | 15.08 | $19.94 | 2800 |
| 2025-04-01 | 14.15 | $19.21 | 1400 |
| 2025-03-31 | 13.63 | $19.11 | 3238 |
| 2025-03-28 | 13.17 | $19.44 | 6900 |
| 2025-03-27 | 12.74 | $18.91 | 1500 |
| 2025-03-26 | 12.42 | $18.71 | 3521 |
| 2025-03-25 | 12.26 | $18.51 | 2700 |
| 2025-03-24 | 12.09 | $18.61 | 3900 |
| 2025-03-21 | 12.01 | $19.44 | 1600 |
| 2025-03-20 | 11.87 | $19.24 | 2000 |
| 2025-03-19 | 12.13 | $18.41 | 2700 |
| 2025-03-18 | 12.44 | $18.50 | 2614 |
| 2025-03-17 | 12.77 | $19.05 | 4402 |
| 2025-03-14 | 13.29 | $18.73 | 5905 |
| 2025-03-13 | 13.79 | $19.19 | 3600 |
| 2025-03-12 | 14.27 | $18.30 | 21909 |
| 2025-03-11 | 14.88 | $19.05 | 3300 |
| 2025-03-10 | 15.32 | $18.15 | 4013 |
| 2025-03-07 | 16.09 | $19.83 | 21643 |
| 2025-03-06 | 16.90 | $15.59 | 6000 |
| 2025-03-05 | 17.70 | $16.79 | 3404 |
| 2025-03-04 | 17.78 | $15.93 | 3000 |
| 2025-03-03 | 18.30 | $17.83 | 4000 |
| 2025-02-28 | 17.39 | $18.26 | 2020 |
| 2025-02-27 | 16.46 | $17.88 | 3100 |
| 2025-02-26 | 15.27 | $17.20 | 10000 |
| 2025-02-25 | 15.31 | $17.40 | 2925 |
| 2025-02-24 | 15.38 | $17.02 | 10500 |
| 2025-02-21 | 15.61 | $16.31 | 2800 |
| 2025-02-20 | 16.21 | $16.09 | 5440 |
| 2025-02-19 | 16.70 | $16.06 | 4700 |
| 2025-02-18 | 17.05 | $15.80 | 5300 |
| 2025-02-14 | 17.28 | $15.93 | 2643 |
| 2025-02-13 | 17.80 | $16.57 | 5614 |
| 2025-02-12 | 18.28 | $16.05 | 2433 |
| 2025-02-11 | 19.18 | $16.28 | 3900 |
| 2025-02-10 | 19.69 | $15.88 | 7345 |
| 2025-02-07 | 20.42 | $16.04 | 5100 |
| 2025-02-06 | 20.87 | $16.31 | 2600 |
| 2025-02-05 | 20.84 | $16.25 | 14044 |
| 2025-02-04 | 20.90 | $16.20 | 2225 |
| 2025-02-03 | 21.03 | $16.03 | 4246 |
| 2025-01-31 | 21.38 | $16.34 | 3300 |
| 2025-01-30 | 21.10 | $16.09 | 1548 |
| 2025-01-29 | 20.81 | $16.38 | 4237 |
| 2025-01-28 | 21.01 | $15.93 | 6600 |
| 2025-01-27 | 21.22 | $16.53 | 10300 |
| 2025-01-24 | 21.19 | $16.10 | 3041 |
| 2025-01-23 | 21.30 | $15.94 | 13300 |
| 2025-01-22 | 21.43 | $16.46 | 19700 |
| 2025-01-21 | 21.86 | $16.21 | 13613 |
| 2025-01-17 | 21.89 | $16.31 | 19200 |
| 2025-01-16 | 21.76 | $16.08 | 5128 |
| 2025-01-15 | 22.38 | $16.04 | 2601 |
| 2025-01-14 | 22.78 | $16.01 | 3600 |
| 2025-01-13 | 23.22 | $15.96 | 25800 |
| 2025-01-10 | 23.74 | $15.82 | 8339 |
| 2025-01-08 | 24.29 | $15.93 | 1500 |
| 2025-01-07 | 25.24 | $16.56 | 47500 |
| 2025-01-06 | 26.44 | $16.01 | 4420 |
| 2025-01-03 | 27.62 | $15.94 | 5000 |
| 2025-01-02 | 27.91 | $15.82 | 3135 |
| 2024-12-31 | 28.17 | $15.56 | 2800 |
| 2024-12-30 | 28.45 | $15.58 | 9606 |
| 2024-12-27 | 28.74 | $16.04 | 2838 |
| 2024-12-26 | 28.92 | $15.88 | 5426 |
| 2024-12-24 | 28.82 | $15.23 | 4300 |
| 2024-12-23 | 28.47 | $15.18 | 17828 |
| 2024-12-20 | 27.97 | $15.26 | 12400 |
| 2024-12-19 | 27.44 | $15.58 | 10749 |
| 2024-12-18 | 26.49 | $15.12 | 6600 |
| 2024-12-17 | 25.75 | $15.84 | 12000 |
| 2024-12-16 | 24.97 | $15.95 | 9000 |
| 2024-12-13 | 24.44 | $15.66 | 5002 |
| 2024-12-12 | 24.25 | $15.70 | 5300 |
| 2024-12-11 | 24.04 | $15.69 | 7600 |
| 2024-12-10 | 23.93 | $15.70 | 26100 |
| 2024-12-09 | 23.81 | $15.92 | 5422 |
| 2024-12-06 | 24.09 | $15.70 | 6800 |
| 2024-12-05 | 24.26 | $15.91 | 4300 |
| 2024-12-04 | 24.63 | $15.50 | 2501 |
| 2024-12-03 | 24.81 | $15.46 | 57600 |
| 2024-12-02 | 24.58 | $15.99 | 7600 |
| 2024-11-29 | 24.12 | $16.22 | 2705 |
| 2024-11-27 | 23.99 | $15.50 | 3300 |
| 2024-11-26 | 23.07 | $15.51 | 7300 |
| 2024-11-25 | 22.12 | $15.71 | 3520 |
| 2024-11-22 | 21.21 | $16.00 | 6000 |
| 2024-11-21 | 20.46 | $16.54 | 3120 |
| 2024-11-20 | 19.85 | $16.08 | 13910 |
| 2024-11-19 | 19.21 | $16.71 | 4133 |
| 2024-11-18 | 18.92 | $16.15 | 3209 |
| 2024-11-15 | 18.67 | $16.56 | 3000 |
| 2024-11-14 | 18.26 | $16.48 | 2519 |
| 2024-11-13 | 18.04 | $15.87 | 2200 |
| 2024-11-12 | 17.64 | $16.43 | 2700 |
| 2024-11-11 | 17.55 | $16.12 | 2100 |
| 2024-11-08 | 17.72 | $16.13 | 2900 |
| 2024-11-07 | 17.30 | $16.22 | 1900 |
| 2024-11-06 | 17.01 | $16.53 | 1812 |
| 2024-11-05 | 16.06 | $17.04 | 2600 |
| 2024-11-04 | 15.71 | $16.52 | 2121 |
| 2024-11-01 | 15.24 | $16.52 | 1408 |
| 2024-10-31 | 14.74 | $16.90 | 3800 |
| 2024-10-30 | 14.21 | $16.62 | 3218 |
| 2024-10-29 | 13.65 | $17.14 | 1444 |
| 2024-10-28 | 12.97 | $17.27 | 344 |
| 2024-10-25 | 13.11 | $17.16 | 1200 |
| 2024-10-24 | 13.11 | $17.36 | 1527 |
| 2024-10-23 | 13.17 | $16.87 | 2700 |
| 2024-10-22 | 13.30 | $17.25 | 4239 |
| 2024-10-21 | 13.28 | $17.11 | 5334 |
| 2024-10-18 | 13.42 | $17.67 | 2200 |
| 2024-10-17 | 13.81 | $17.12 | 7725 |
| 2024-10-16 | 14.23 | $17.31 | 700 |
| 2024-10-15 | 14.74 | $17.75 | 1835 |
| 2024-10-14 | 15.33 | $17.56 | 1100 |
| 2024-10-11 | 16.00 | $17.60 | 1100 |
| 2024-10-10 | 16.15 | $16.78 | 533 |
| 2024-10-09 | 16.31 | $16.60 | 1428 |
| 2024-10-08 | 16.48 | $17.16 | 1046 |
| 2024-10-07 | 16.50 | $17.08 | 6800 |
| 2024-10-04 | 16.34 | $16.30 | 3000 |
| 2024-10-03 | 16.17 | $17.20 | 1906 |
| 2024-10-02 | 16.53 | $17.42 | 5700 |
| 2024-10-01 | 16.41 | $17.62 | 6200 |
| 2024-09-30 | 16.58 | $17.05 | 1621 |
| 2024-09-27 | 16.77 | $17.83 | 2547 |
| 2024-09-26 | 16.96 | $17.74 | 1400 |
| 2024-09-25 | 17.00 | $17.37 | 800 |
| 2024-09-24 | 17.79 | $17.94 | 5334 |
| 2024-09-23 | 18.62 | $17.35 | 749 |
| 2024-09-20 | 19.06 | $17.98 | 3204 |
| 2024-09-19 | 19.53 | $17.74 | 1225 |
| 2024-09-18 | 20.39 | $17.95 | 500 |
| 2024-09-17 | 20.23 | $17.90 | 1100 |
| 2024-09-16 | 20.07 | $17.98 | 5100 |
| 2024-09-13 | 19.89 | $17.86 | 55700 |
| 2024-09-12 | 20.35 | $17.87 | 5700 |
| 2024-09-11 | 20.84 | $17.99 | 947 |
| 2024-09-10 | 20.91 | $17.88 | 3300 |
| 2024-09-09 | 21.15 | $17.78 | 10300 |
| 2024-09-06 | 21.48 | $17.52 | 709 |
| 2024-09-05 | 21.43 | $17.75 | 3048 |
| 2024-09-04 | 21.32 | $17.24 | 11600 |
| 2024-09-03 | 21.71 | $17.32 | 5930 |
| 2024-08-30 | 22.12 | $17.32 | 946 |
| 2024-08-29 | 22.84 | $17.76 | 2025 |
| 2024-08-28 | 23.18 | $17.23 | 1401 |
| 2024-08-27 | 23.54 | $17.21 | 1206 |
| 2024-08-26 | 23.52 | $17.70 | 3730 |
| 2024-08-23 | 23.50 | $17.12 | 1610 |
| 2024-08-22 | 23.59 | $17.42 | 1312 |
| 2024-08-21 | 22.91 | $17.54 | 1704 |
| 2024-08-20 | 22.55 | $17.52 | 2302 |
| 2024-08-19 | 22.21 | $17.48 | 5100 |
| 2024-08-16 | 21.60 | $16.92 | 2209 |
| 2024-08-15 | 21.03 | $16.68 | 3843 |
| 2024-08-14 | 20.77 | $17.15 | 1700 |
| 2024-08-13 | 19.66 | $16.72 | 8200 |
| 2024-08-12 | 18.82 | $16.62 | 5021 |
| 2024-08-09 | 17.96 | $16.47 | 1700 |
| 2024-08-08 | 17.05 | $16.30 | 1800 |
| 2024-08-07 | 16.41 | $16.03 | 3025 |
| 2024-08-06 | 15.76 | $16.05 | 3627 |
| 2024-08-05 | 15.08 | $15.91 | 4218 |
| 2024-08-02 | 14.50 | $16.55 | 6314 |
| 2024-08-01 | 13.87 | $15.90 | 6010 |
| 2024-07-31 | 14.10 | $15.42 | 2300 |
| 2024-07-30 | 14.25 | $15.36 | 2100 |
| 2024-07-29 | 14.64 | $15.30 | 16136 |
| 2024-07-26 | 15.14 | $15.36 | 4317 |
| 2024-07-25 | 15.65 | $15.14 | 2500 |
| 2024-07-24 | 16.27 | $15.34 | 3538 |
| 2024-07-23 | 17.11 | $15.65 | 1600 |
| 2024-07-22 | 17.94 | $15.78 | 12300 |
| 2024-07-19 | 18.81 | $15.22 | 2500 |
| 2024-07-18 | 19.58 | $15.22 | 8143 |
| 2024-07-17 | 20.25 | $15.07 | 1830 |
| 2024-07-16 | 20.77 | $14.86 | 3132 |
| 2024-07-15 | 20.82 | $14.80 | 5100 |
| 2024-07-12 | 21.19 | $15.22 | 4100 |
| 2024-07-11 | 21.87 | $14.95 | 3600 |
| 2024-07-10 | 22.58 | $14.96 | 3700 |
| 2024-07-09 | 23.19 | $14.92 | 1600 |
| 2024-07-08 | 23.81 | $15.07 | 4835 |
| 2024-07-05 | 24.65 | $15.14 | 2206 |
| 2024-07-03 | 25.62 | $15.32 | 3000 |
| 2024-07-02 | 26.08 | $15.25 | 5700 |
| 2024-07-01 | 26.41 | $14.43 | 3917 |
| 2024-06-28 | 26.32 | $14.00 | 4909 |
| 2024-06-27 | 25.45 | $14.57 | 15500 |
| 2024-06-26 | 24.60 | $14.78 | 2200 |
| 2024-06-25 | 23.87 | $14.87 | 3100 |
| 2024-06-24 | 23.18 | $14.91 | 3815 |
| 2024-06-21 | 22.48 | $14.90 | 1701 |
| 2024-06-20 | 21.75 | $14.71 | 10308 |
| 2024-06-18 | 20.56 | $13.94 | 3828 |
| 2024-06-17 | 19.30 | $13.89 | 5217 |
| 2024-06-14 | 17.48 | $14.39 | 46300 |
| 2024-06-13 | 15.54 | $14.74 | 4131 |
| 2024-06-12 | 13.96 | $14.86 | 11646 |
| 2024-06-11 | 12.47 | $15.58 | 2511 |
| 2024-06-10 | 10.92 | $15.92 | 3137 |
| 2024-06-07 | 9.55 | $16.35 | 1700 |
| 2024-06-06 | 8.88 | $16.55 | 2216 |
| 2024-06-05 | 8.83 | $16.94 | 1400 |
| 2024-06-04 | 8.61 | $17.23 | 2700 |
| 2024-06-03 | 8.38 | $17.27 | 7100 |
| 2024-05-31 | 8.14 | $17.19 | 1513 |
| 2024-05-30 | 8.34 | $16.05 | 1000 |
| 2024-05-29 | 7.92 | $16.99 | 2441 |
| 2024-05-28 | 8.14 | $17.10 | 13000 |
| 2024-05-24 | 8.52 | $17.05 | 36448 |
| 2024-05-23 | 8.26 | $16.45 | 1222 |
| 2024-05-22 | 8.08 | $16.75 | 2100 |
| 2024-05-21 | 8.40 | $17.28 | 1700 |
| 2024-05-20 | 8.78 | $17.26 | 2400 |
| 2024-05-17 | 9.17 | $17.33 | 3821 |
| 2024-05-16 | 9.54 | $17.33 | 5700 |
| 2024-05-15 | 9.78 | $17.00 | 1000 |
| 2024-05-14 | 10.18 | $17.33 | 2830 |
| 2024-05-13 | 10.60 | $16.73 | 2612 |
| 2024-05-10 | 10.91 | $16.92 | 1633 |
| 2024-05-09 | 11.44 | $16.70 | 3014 |
| 2024-05-08 | 11.78 | $16.58 | 1604 |
| 2024-05-07 | 12.05 | $16.54 | 2300 |
| 2024-05-06 | 11.91 | $16.74 | 7100 |
| 2024-05-03 | 11.61 | $16.63 | 5842 |
| 2024-05-02 | 11.09 | $16.61 | 3100 |
| 2024-05-01 | 10.63 | $17.87 | 1400 |
| 2024-04-30 | 10.63 | $17.16 | 1439 |
| 2024-04-29 | 10.82 | $17.45 | 2106 |
| 2024-04-26 | 10.39 | $17.04 | 2700 |
| 2024-04-25 | 10.18 | $17.06 | 6519 |
| 2024-04-24 | 9.97 | $17.56 | 1804 |
| 2024-04-23 | 9.75 | $17.48 | 5234 |
| 2024-04-22 | 9.69 | $17.40 | 2900 |
| 2024-04-19 | 9.75 | $17.18 | 3200 |
| 2024-04-18 | 10.18 | $17.16 | 3200 |
| 2024-04-17 | 10.67 | $16.72 | 2300 |
| 2024-04-16 | 11.19 | $16.45 | 3339 |
| 2024-04-15 | 11.75 | $16.62 | 2300 |
| 2024-04-12 | 11.97 | $16.75 | 4433 |
| 2024-04-11 | 12.39 | $16.88 | 3700 |
| 2024-04-10 | 12.52 | $16.50 | 6029 |
| 2024-04-09 | 12.66 | $17.09 | 5306 |
| 2024-04-08 | 12.98 | $16.66 | 2512 |
| 2024-04-05 | 13.31 | $16.99 | 9207 |
| 2024-04-04 | 13.90 | $16.72 | 102700 |
| 2024-04-03 | 14.03 | $16.61 | 5326 |
| 2024-04-02 | 14.17 | $16.88 | 2617 |
| 2024-04-01 | 14.68 | $17.15 | 4117 |
| 2024-03-28 | 15.22 | $16.84 | 2147 |
| 2024-03-27 | 15.12 | $16.80 | 11624 |
| 2024-03-26 | 14.66 | $16.79 | 3200 |
| 2024-03-25 | 14.47 | $16.93 | 3000 |
| 2024-03-22 | 14.28 | $16.52 | 3318 |
| 2024-03-21 | 14.08 | $16.53 | 1600 |
| 2024-03-20 | 14.11 | $17.11 | 1739 |
| 2024-03-19 | 14.14 | $16.81 | 3800 |
| 2024-03-18 | 14.56 | $16.36 | 3200 |
| 2024-03-15 | 15.01 | $16.70 | 3422 |
| 2024-03-14 | 14.82 | $16.74 | 1845 |
| 2024-03-13 | 15.22 | $16.70 | 4441 |
| 2024-03-12 | 15.64 | $16.36 | 5741 |
| 2024-03-11 | 16.36 | $16.51 | 9300 |
| 2024-03-08 | 16.93 | $16.53 | 4208 |
| 2024-03-07 | 17.60 | $16.65 | 1800 |
| 2024-03-06 | 17.65 | $16.65 | 4623 |
| 2024-03-05 | 17.94 | $16.16 | 6210 |
| 2024-03-04 | 18.65 | $16.08 | 6600 |
| 2024-03-01 | 19.35 | $16.02 | 4803 |
| 2024-02-29 | 20.30 | $15.96 | 1309 |
| 2024-02-28 | 21.15 | $15.92 | 4041 |
| 2024-02-27 | 22.05 | $15.71 | 1418 |
| 2024-02-26 | 22.66 | $15.96 | 5328 |
| 2024-02-23 | 23.26 | $15.93 | 10400 |
| 2024-02-22 | 24.24 | $15.81 | 11400 |
| 2024-02-21 | 25.15 | $15.66 | 8600 |
| 2024-02-20 | 25.62 | $15.41 | 4800 |
| 2024-02-16 | 25.91 | $15.64 | 3700 |
| 2024-02-15 | 25.82 | $15.78 | 30200 |
| 2024-02-14 | 25.86 | $15.20 | 15400 |
| 2024-02-13 | 25.52 | $15.52 | 5847 |
| 2024-02-12 | 25.00 | $15.17 | 52800 |
| 2024-02-09 | 24.49 | $15.40 | 4439 |
| 2024-02-08 | 23.55 | $15.30 | 3419 |
| 2024-02-07 | 22.86 | $15.78 | 7200 |
| 2024-02-06 | 22.20 | $15.54 | 10700 |
| 2024-02-05 | 21.66 | $15.99 | 3300 |
| 2024-02-02 | 21.15 | $16.01 | 1100 |
| 2024-02-01 | 20.94 | $15.75 | 5200 |
| 2024-01-31 | 20.73 | $15.82 | 4700 |
| 2024-01-30 | 20.61 | $15.92 | 2200 |
| 2024-01-29 | 20.55 | $15.88 | 3500 |
| 2024-01-26 | 20.03 | $15.86 | 2400 |
| 2024-01-25 | 19.49 | $16.21 | 3100 |
| 2024-01-24 | 19.41 | $16.38 | 4510 |
| 2024-01-23 | 19.53 | $16.53 | 4500 |
| 2024-01-22 | 19.64 | $16.82 | 1900 |
| 2024-01-19 | 20.39 | $17.16 | 3007 |
| 2024-01-18 | 21.03 | $16.74 | 1300 |
| 2024-01-17 | 21.51 | $17.08 | 4500 |
| 2024-01-16 | 22.02 | $16.92 | 3444 |
| 2024-01-12 | 23.08 | $17.91 | 4800 |
| 2024-01-11 | 23.56 | $17.88 | 40300 |
| 2024-01-10 | 23.68 | $17.88 | 4100 |
| 2024-01-09 | 23.36 | $17.83 | 2421 |
| 2024-01-08 | 23.08 | $18.19 | 7800 |
| 2024-01-05 | 22.85 | $17.67 | 2616 |
| 2024-01-04 | 22.81 | $17.49 | 900 |
| 2024-01-03 | 22.89 | $17.27 | 11900 |
| 2024-01-02 | 23.59 | $17.24 | 1600 |
| 2023-12-29 | 23.88 | $17.33 | 900 |
| 2023-12-28 | 24.44 | $17.89 | 1700 |
| 2023-12-27 | 24.44 | $17.70 | 3443 |
| 2023-12-26 | 24.27 | $18.18 | 5700 |
| 2023-12-22 | 24.10 | $17.52 | 8711 |
| 2023-12-21 | 24.56 | $17.56 | 1315 |
| 2023-12-20 | 24.91 | $17.92 | 6301 |
| 2023-12-19 | 25.35 | $17.89 | 3100 |
| 2023-12-18 | 25.12 | $17.81 | 2200 |
| 2023-12-15 | 24.99 | $17.89 | 1628 |
| 2023-12-14 | 24.79 | $17.99 | 6000 |
| 2023-12-13 | 23.84 | $17.50 | 5600 |
| 2023-12-12 | 23.53 | $17.47 | 9300 |
| 2023-12-11 | 23.37 | $17.16 | 5002 |
| 2023-12-08 | 23.17 | $17.25 | 2500 |
| 2023-12-07 | 22.79 | $17.67 | 2128 |
| 2023-12-06 | 22.37 | $17.15 | 7900 |
| 2023-12-05 | 21.98 | $17.07 | 3800 |
| 2023-12-04 | 21.68 | $17.59 | 2923 |
| 2023-12-01 | 21.16 | $17.20 | 4500 |
| 2023-11-30 | 20.60 | $17.60 | 3200 |
| 2023-11-29 | 20.00 | $17.23 | 2430 |
| 2023-11-28 | 19.22 | $17.22 | 1741 |
| 2023-11-27 | 18.68 | $17.60 | 3800 |
| 2023-11-24 | 18.28 | $16.97 | 1100 |
| 2023-11-22 | 18.07 | $16.69 | 1111 |
| 2023-11-21 | 18.19 | $16.71 | 1345 |
| 2023-11-20 | 18.27 | $17.29 | 6105 |
| 2023-11-17 | 18.25 | $16.76 | 15300 |
| 2023-11-16 | 18.27 | $16.59 | 5419 |
| 2023-11-15 | 18.07 | $16.37 | 10400 |
| 2023-11-14 | 18.16 | $16.44 | 5400 |
| 2023-11-13 | 17.88 | $16.09 | 3000 |
| 2023-11-10 | 18.31 | $16.10 | 5600 |
| 2023-11-09 | 18.76 | $16.20 | 8347 |
| 2023-11-08 | 18.79 | $16.43 | 2526 |
| 2023-11-07 | 18.99 | $16.34 | 6400 |
| 2023-11-06 | 18.61 | $16.46 | 9800 |
| 2023-11-03 | 18.32 | $15.93 | 2821 |
| 2023-11-02 | 18.03 | $15.87 | 5600 |
| 2023-11-01 | 17.85 | $15.98 | 2647 |
| 2023-10-31 | 17.55 | $15.98 | 2100 |
| 2023-10-30 | 18.06 | $16.18 | 4700 |
| 2023-10-27 | 18.50 | $15.43 | 1100 |
| 2023-10-26 | 19.39 | $15.36 | 11126 |
| 2023-10-25 | 20.25 | $15.38 | 3900 |
| 2023-10-24 | 21.11 | $15.84 | 106600 |
| 2023-10-23 | 21.81 | $15.26 | 2917 |
| 2023-10-20 | 22.07 | $15.72 | 6200 |
| 2023-10-19 | 22.50 | $15.96 | 4200 |
| 2023-10-18 | 23.19 | $15.75 | 4046 |
| 2023-10-17 | 23.58 | $15.54 | 2900 |
| 2023-10-16 | 24.28 | $15.47 | 10515 |
| 2023-10-13 | 24.74 | $15.30 | 1522 |
| 2023-10-12 | 25.03 | $15.70 | 6312 |
| 2023-10-11 | 25.34 | $15.45 | 2946 |
| 2023-10-10 | 25.93 | $15.24 | 2600 |
| 2023-10-09 | 26.22 | $14.91 | 4815 |
| 2023-10-06 | 26.03 | $15.17 | 6327 |
| 2023-10-05 | 25.62 | $14.73 | 7413 |
| 2023-10-04 | 25.19 | $14.61 | 3524 |
| 2023-10-03 | 24.32 | $14.47 | 5204 |
| 2023-10-02 | 23.34 | $14.78 | 4947 |
| 2023-09-29 | 22.57 | $15.57 | 2429 |
| 2023-09-28 | 22.07 | $15.35 | 8003 |
| 2023-09-27 | 21.11 | $15.04 | 5332 |
| 2023-09-26 | 20.09 | $15.79 | 3100 |
| 2023-09-25 | 19.31 | $16.03 | 2300 |
| 2023-09-22 | 18.26 | $16.20 | 5306 |
| 2023-09-21 | 17.52 | $15.69 | 5400 |
| 2023-09-20 | 16.52 | $16.56 | 2000 |
| 2023-09-19 | 16.32 | $16.62 | 11800 |
| 2023-09-18 | 16.11 | $16.43 | 11300 |
| 2023-09-15 | 15.89 | $16.50 | 17137 |
| 2023-09-14 | 16.14 | $16.46 | 2000 |
| 2023-09-13 | 16.32 | $16.27 | 3814 |
| 2023-09-12 | 16.21 | $16.29 | 700 |
| 2023-09-11 | 16.52 | $16.33 | 3229 |
| 2023-09-08 | 16.85 | $16.07 | 8900 |
| 2023-09-07 | 16.74 | $15.93 | 17100 |
| 2023-09-06 | 16.37 | $15.52 | 1847 |
| 2023-09-05 | 15.83 | $15.57 | 1600 |
| 2023-09-01 | 15.34 | $16.25 | 2300 |
| 2023-08-31 | 15.05 | $15.91 | 2629 |
| 2023-08-30 | 14.89 | $16.53 | 2702 |
| 2023-08-29 | 15.57 | $16.64 | 2714 |
| 2023-08-28 | 16.28 | $16.35 | 2700 |
| 2023-08-25 | 16.53 | $16.30 | 4110 |
| 2023-08-24 | 16.70 | $15.50 | 12000 |
| 2023-08-23 | 16.40 | $16.21 | 10232 |
| 2023-08-22 | 16.54 | $15.71 | 2727 |
| 2023-08-21 | 16.69 | $16.17 | 2508 |
| 2023-08-18 | 17.22 | $15.82 | 1200 |
| 2023-08-17 | 17.16 | $16.01 | 3100 |
| 2023-08-16 | 17.10 | $16.04 | 1307 |
| 2023-08-15 | 17.11 | $15.45 | 1701 |
| 2023-08-14 | 17.03 | $16.19 | 2345 |
| 2023-08-11 | 17.21 | $16.17 | 10500 |
| 2023-08-10 | 17.16 | $15.80 | 2610 |
| 2023-08-09 | 17.29 | $16.30 | 2800 |
| 2023-08-08 | 17.25 | $15.64 | 845 |
| 2023-08-07 | 16.66 | $16.18 | 1300 |
| 2023-08-04 | 16.46 | $16.11 | 5223 |
| 2023-08-03 | 16.22 | $16.09 | 4044 |
| 2023-08-02 | 15.84 | $16.33 | 800 |
| 2023-08-01 | 15.65 | $16.64 | 2501 |
| 2023-07-31 | 16.34 | $16.71 | 2200 |
| 2023-07-28 | 17.07 | $16.86 | 2321 |
| 2023-07-27 | 17.84 | $17.06 | 4800 |
| 2023-07-26 | 18.21 | $16.81 | 4300 |
| 2023-07-25 | 18.15 | $16.75 | 3435 |
| 2023-07-24 | 18.09 | $17.35 | 2646 |
| 2023-07-21 | 17.89 | $16.99 | 3400 |
| 2023-07-20 | 17.38 | $17.51 | 3400 |
| 2023-07-19 | 16.83 | $17.17 | 2700 |
| 2023-07-18 | 16.76 | $16.83 | 3727 |
| 2023-07-17 | 16.75 | $16.61 | 5238 |
| 2023-07-14 | 16.47 | $16.62 | 2200 |
| 2023-07-13 | 16.13 | $16.78 | 10300 |
| 2023-07-12 | 15.98 | $16.40 | 1700 |
| 2023-07-11 | 15.89 | $16.55 | 702 |
| 2023-07-10 | 16.22 | $16.63 | 17400 |
| 2023-07-07 | 16.57 | $16.70 | 1514 |
| 2023-07-06 | 16.61 | $16.21 | 7900 |
| 2023-07-05 | 16.90 | $16.74 | 2427 |
| 2023-07-03 | 16.27 | $17.05 | 4400 |
| 2023-06-30 | 15.30 | $16.39 | 2023 |
| 2023-06-29 | 14.43 | $16.55 | 7547 |
| 2023-06-28 | 13.85 | $15.95 | 1800 |
| 2023-06-27 | 13.55 | $16.00 | 55230 |
| 2023-06-26 | 13.66 | $16.00 | 88000 |
| 2023-06-23 | 13.83 | $15.16 | 4921 |
| 2023-06-22 | 14.41 | $15.65 | 772131 |
| 2023-06-21 | 14.57 | $15.80 | 2046 |
| 2023-06-20 | 15.28 | $15.83 | 2729 |
| 2023-06-16 | 16.02 | $15.83 | 5831 |
| 2023-06-15 | 16.71 | $15.69 | 4200 |
| 2023-06-14 | 17.44 | $15.75 | 49600 |
| 2023-06-13 | 18.20 | $15.42 | 2501 |
| 2023-06-12 | 18.33 | $15.30 | 3438 |
| 2023-06-09 | 18.17 | $15.52 | 22527 |
| 2023-06-08 | 18.52 | $15.13 | 900 |
| 2023-06-07 | 18.58 | $14.93 | 2600 |
| 2023-06-06 | 18.49 | $15.30 | 9834 |
| 2023-06-05 | 18.33 | $14.88 | 3200 |
| 2023-06-02 | 18.15 | $15.31 | 3800 |
| 2023-06-01 | 18.07 | $15.37 | 2400 |
| 2023-05-31 | 18.03 | $14.79 | 2043 |
| 2023-05-30 | 17.53 | $15.28 | 2339 |
| 2023-05-26 | 17.10 | $14.77 | 2131 |
| 2023-05-25 | 16.09 | $15.08 | 1523 |
| 2023-05-24 | 15.41 | $15.53 | 5805 |
| 2023-05-23 | 14.77 | $15.69 | 3405 |
| 2023-05-22 | 14.35 | $15.81 | 901 |
| 2023-05-19 | 14.09 | $15.88 | 3237 |
| 2023-05-18 | 13.89 | $15.85 | 2800 |
| 2023-05-17 | 13.67 | $15.75 | 1439 |
| 2023-05-16 | 14.16 | $16.27 | 2000 |
| 2023-05-15 | 14.89 | $16.30 | 11736 |
| 2023-05-12 | 15.66 | $16.33 | 1800 |
| 2023-05-11 | 16.42 | $16.34 | 1400 |
| 2023-05-10 | 17.09 | $16.13 | 2500 |
| 2023-05-09 | 17.82 | $15.89 | 2432 |
| 2023-05-08 | 18.64 | $15.93 | 2804 |
| 2023-05-05 | 19.45 | $16.25 | 2700 |
| 2023-05-04 | 20.44 | $16.31 | 3700 |
| 2023-05-03 | 21.48 | $16.19 | 15630 |
| 2023-05-02 | 22.48 | $15.53 | 3402 |
| 2023-05-01 | 23.36 | $16.18 | 2000 |
| 2023-04-28 | 24.49 | $16.22 | 3340 |
| 2023-04-27 | 25.45 | $17.09 | 16610 |
| 2023-04-26 | 24.75 | $16.87 | 3200 |
| 2023-04-25 | 24.02 | $16.77 | 3543 |
| 2023-04-24 | 23.41 | $17.08 | 4936 |
| 2023-04-21 | 22.77 | $17.21 | 6426 |
| 2023-04-20 | 21.98 | $16.58 | 2516 |
| 2023-04-19 | 21.36 | $16.98 | 1133 |
| 2023-04-18 | 20.64 | $16.57 | 1000 |
| 2023-04-17 | 20.30 | $16.33 | 2200 |
| 2023-04-14 | 19.94 | $16.81 | 3823 |
| 2023-04-13 | 19.55 | $16.96 | 2404 |
| 2023-04-12 | 18.48 | $16.61 | 13500 |
| 2023-04-11 | 17.34 | $16.40 | 11600 |
| 2023-04-10 | 16.41 | $16.60 | 1900 |
| 2023-04-06 | 15.49 | $16.60 | 900 |
| 2023-04-05 | 14.38 | $16.14 | 2300 |
| 2023-04-04 | 13.36 | $16.15 | 10549 |
| 2023-04-03 | 12.42 | $16.12 | 3246 |
| 2023-03-31 | 11.56 | $15.68 | 4301 |
| 2023-03-30 | 10.81 | $16.09 | 1500 |
| 2023-03-29 | 10.02 | $15.26 | 1000 |
| 2023-03-28 | 10.04 | $14.74 | 2400 |
| 2023-03-27 | 10.06 | $14.76 | 2342 |
| 2023-03-24 | 10.19 | $14.95 | 12200 |
| 2023-03-23 | 10.71 | $15.17 | 10700 |
| 2023-03-22 | 10.55 | $15.37 | 1602 |
| 2023-03-21 | 10.38 | $14.74 | 2200 |
| 2023-03-20 | 10.46 | $14.60 | 5435 |
| 2023-03-17 | 11.00 | $14.49 | 1200 |
| 2023-03-16 | 11.16 | $14.83 | 1700 |
| 2023-03-15 | 11.71 | $14.34 | 2247 |
| 2023-03-14 | 12.06 | $14.92 | 4900 |
| 2023-03-13 | 12.06 | $14.71 | 2500 |
| 2023-03-10 | 12.36 | $14.74 | 1100 |
| 2023-03-09 | 12.33 | $14.72 | 2300 |
| 2023-03-08 | 12.52 | $14.61 | 2700 |
| 2023-03-07 | 12.72 | $15.21 | 2949 |
| 2023-03-06 | 12.93 | $15.16 | 2216 |
| 2023-03-03 | 12.75 | $14.67 | 10203 |
| 2023-03-02 | 12.84 | $14.61 | 15500 |
| 2023-03-01 | 13.35 | $14.40 | 5200 |
| 2023-02-28 | 13.90 | $14.58 | 40648 |
| 2023-02-27 | 14.00 | $14.98 | 125120 |
| 2023-02-24 | 13.84 | $14.93 | 3500 |
| 2023-02-23 | 13.72 | $15.29 | 4300 |
| 2023-02-22 | 13.59 | $15.17 | 10600 |
| 2023-02-21 | 12.81 | $15.36 | 3724 |
| 2023-02-17 | 11.85 | $14.23 | 9600 |
| 2023-02-16 | 11.85 | $14.51 | 4700 |
| 2023-02-15 | 11.95 | $14.04 | 14301 |
| 2023-02-14 | 12.22 | $14.44 | 5900 |
| 2023-02-13 | 12.43 | $14.30 | 10400 |
| 2023-02-10 | 12.87 | $14.26 | 6535 |
| 2023-02-09 | 13.33 | $13.83 | 5100 |
| 2023-02-08 | 13.96 | $14.23 | 1148 |
| 2023-02-07 | 14.58 | $13.56 | 1506 |
| 2023-02-06 | 14.71 | $14.21 | 3647 |
| 2023-02-03 | 14.92 | $14.33 | 3725 |
| 2023-02-02 | 15.46 | $13.95 | 6435 |
| 2023-02-01 | 16.19 | $14.56 | 5100 |
| 2023-01-31 | 16.80 | $13.97 | 900 |
| 2023-01-30 | 17.37 | $14.29 | 3500 |
| 2023-01-27 | 18.16 | $14.30 | 2100 |
| 2023-01-26 | 18.99 | $14.09 | 3032 |
| 2023-01-25 | 19.94 | $14.10 | 4148 |
| 2023-01-24 | 20.86 | $14.09 | 3700 |
| 2023-01-23 | 21.72 | $13.50 | 85027 |
| 2023-01-20 | 22.07 | $13.38 | 4801 |
| 2023-01-19 | 22.29 | $13.33 | 3900 |
| 2023-01-18 | 22.33 | $13.72 | 3300 |
| 2023-01-17 | 22.63 | $13.33 | 18300 |
| 2023-01-13 | 22.95 | $14.65 | 2000 |
| 2023-01-12 | 23.69 | $14.39 | 1300 |
| 2023-01-11 | 24.85 | $14.34 | 28246 |
| 2023-01-10 | 26.11 | $14.29 | 800 |
| 2023-01-09 | 27.36 | $14.41 | 5920 |
| 2023-01-06 | 28.67 | $14.06 | 1436 |
| 2023-01-05 | 29.45 | $14.26 | 4700 |
| 2023-01-04 | 30.92 | $14.28 | 4200 |
| 2023-01-03 | 32.46 | $14.49 | 2316 |
| 2022-12-30 | 33.56 | $14.27 | 2000 |
| 2022-12-29 | 34.41 | $14.18 | 2014 |
| 2022-12-28 | 35.44 | $14.41 | 21022 |
| 2022-12-27 | 36.53 | $14.23 | 2447 |
| 2022-12-23 | 37.41 | $14.38 | 4900 |
| 2022-12-22 | 38.48 | $14.10 | 21221 |
| 2022-12-21 | 39.63 | $14.24 | 27800 |
| 2022-12-20 | 40.59 | $14.07 | 2104 |
| 2022-12-19 | 41.89 | $14.56 | 5832 |
| 2022-12-16 | 42.26 | $14.57 | 30724 |
| 2022-12-15 | 42.83 | $14.67 | 3220 |
| 2022-12-14 | 43.19 | $15.04 | 3745 |
| 2022-12-13 | 42.60 | $15.51 | 1500 |
| 2022-12-12 | 41.87 | $15.02 | 4400 |
| 2022-12-09 | 41.25 | $15.16 | 3227 |
| 2022-12-08 | 40.61 | $15.00 | 1433 |
| 2022-12-07 | 40.05 | $14.97 | 4700 |
| 2022-12-06 | 39.46 | $15.45 | 1200 |
| 2022-12-05 | 38.35 | $14.97 | 12502 |
| 2022-12-02 | 37.19 | $15.04 | 3200 |
| 2022-12-01 | 36.24 | $15.00 | 1900 |
| 2022-11-30 | 35.25 | $15.00 | 8023 |
| 2022-11-29 | 34.50 | $14.64 | 1700 |
| 2022-11-28 | 33.89 | $15.09 | 6516 |
| 2022-11-25 | 33.11 | $14.99 | 4900 |
| 2022-11-23 | 32.02 | $14.76 | 7800 |
| 2022-11-22 | 30.88 | $14.74 | 1432 |
| 2022-11-21 | 29.79 | $14.66 | 9300 |
| 2022-11-18 | 28.64 | $14.55 | 4914 |
| 2022-11-17 | 27.43 | $14.55 | 3801 |
| 2022-11-16 | 26.16 | $14.53 | 4500 |
| 2022-11-15 | 24.90 | $14.51 | 1800 |
| 2022-11-14 | 23.50 | $14.96 | 17000 |
| 2022-11-11 | 22.02 | $14.23 | 11800 |
| 2022-11-10 | 20.62 | $13.78 | 2500 |
| 2022-11-09 | 19.31 | $13.11 | 5600 |
| 2022-11-08 | 18.45 | $13.30 | 1223 |
| 2022-11-07 | 17.89 | $13.69 | 22403 |
| 2022-11-04 | 17.26 | $13.31 | 3200 |
| 2022-11-03 | 16.66 | $12.78 | 8200 |
| 2022-11-02 | 16.58 | $12.86 | 18216 |
| 2022-11-01 | 16.23 | $12.96 | 1533 |
| 2022-10-31 | 15.68 | $12.71 | 18400 |
| 2022-10-28 | 15.28 | $13.34 | 18700 |
| 2022-10-27 | 14.62 | $12.66 | 11500 |
| 2022-10-26 | 14.04 | $12.75 | 5700 |
| 2022-10-25 | 13.27 | $12.96 | 4644 |
| 2022-10-24 | 12.78 | $12.25 | 17300 |
| 2022-10-21 | 12.41 | $11.70 | 11100 |
| 2022-10-20 | 12.81 | $12.34 | 12638 |
| 2022-10-19 | 13.07 | $12.24 | 11333 |
| 2022-10-18 | 13.45 | $11.88 | 10831 |
| 2022-10-17 | 13.60 | $12.19 | 100703 |
| 2022-10-14 | 13.70 | $11.69 | 8310 |
| 2022-10-13 | 14.38 | $11.11 | 10410 |
| 2022-10-12 | 14.86 | $11.11 | 30401 |
| 2022-10-11 | 14.60 | $10.96 | 8416 |
| 2022-10-10 | 14.33 | $11.79 | 9000 |
| 2022-10-07 | 14.31 | $11.35 | 12344 |
| 2022-10-06 | 14.51 | $12.19 | 30700 |
| 2022-10-05 | 14.72 | $11.86 | 26600 |
| 2022-10-04 | 15.32 | $11.89 | 12000 |
| 2022-10-03 | 15.96 | $11.90 | 14104 |
| 2022-09-30 | 16.19 | $11.21 | 9000 |
| 2022-09-29 | 16.14 | $11.84 | 8900 |
| 2022-09-28 | 15.99 | $11.26 | 8500 |
| 2022-09-27 | 15.96 | $11.36 | 7900 |
| 2022-09-26 | 15.99 | $11.56 | 11929 |
| 2022-09-23 | 16.26 | $11.81 | 7300 |
| 2022-09-22 | 16.98 | $12.28 | 15000 |
| 2022-09-21 | 17.47 | $12.26 | 20207 |
| 2022-09-20 | 17.80 | $12.31 | 3900 |
| 2022-09-19 | 18.30 | $12.75 | 4800 |
| 2022-09-16 | 18.35 | $12.61 | 15306 |
| 2022-09-15 | 18.36 | $12.51 | 26000 |
| 2022-09-14 | 18.36 | $13.01 | 1527 |
| 2022-09-13 | 18.36 | $13.03 | 1315 |
| 2022-09-12 | 18.13 | $12.95 | 1808 |
| 2022-09-09 | 18.27 | $13.24 | 7000 |
| 2022-09-08 | 18.43 | $12.96 | 47500 |
| 2022-09-07 | 18.85 | $12.64 | 1800 |
| 2022-09-06 | 19.39 | $11.71 | 25003 |
| 2022-09-02 | 20.13 | $12.49 | 5000 |
| 2022-09-01 | 21.13 | $11.59 | 9341 |
| 2022-08-31 | 21.42 | $11.91 | 3800 |
| 2022-08-30 | 22.03 | $11.90 | 6500 |
| 2022-08-29 | 22.83 | $12.62 | 14300 |
| 2022-08-26 | 23.99 | $12.61 | 5900 |
| 2022-08-25 | 24.37 | $12.77 | 2000 |
| 2022-08-24 | 24.42 | $12.84 | 10400 |
| 2022-08-23 | 24.49 | $12.85 | 1700 |
| 2022-08-22 | 24.11 | $12.81 | 14510 |
| 2022-08-19 | 23.99 | $13.01 | 11635 |
| 2022-08-18 | 23.39 | $13.08 | 8242 |
| 2022-08-17 | 22.86 | $12.96 | 1245 |
| 2022-08-16 | 22.30 | $13.31 | 2820 |
| 2022-08-15 | 21.62 | $13.12 | 21029 |
| 2022-08-12 | 20.91 | $13.16 | 8519 |
| 2022-08-11 | 19.84 | $12.98 | 9000 |
| 2022-08-10 | 18.72 | $13.23 | 1144 |
| 2022-08-09 | 17.74 | $12.74 | 2500 |
| 2022-08-08 | 16.94 | $12.64 | 16129 |
| 2022-08-05 | 16.16 | $12.59 | 26800 |
| 2022-08-04 | 15.64 | $12.79 | 6221 |
| 2022-08-03 | 15.10 | $12.55 | 23800 |
| 2022-08-02 | 14.44 | $12.60 | 109900 |
| 2022-08-01 | 13.66 | $12.89 | 20100 |
| 2022-07-29 | 12.80 | $12.22 | 13703 |
| 2022-07-28 | 12.28 | $12.29 | 11400 |
| 2022-07-27 | 11.77 | $11.73 | 5900 |
| 2022-07-26 | 11.57 | $11.49 | 27000 |
| 2022-07-25 | 11.44 | $11.53 | 11400 |
| 2022-07-22 | 11.46 | $11.51 | 25400 |
| 2022-07-21 | 11.65 | $11.55 | 4402 |
| 2022-07-20 | 11.85 | $11.63 | 7606 |
| 2022-07-19 | 12.29 | $11.62 | 11400 |
| 2022-07-18 | 12.73 | $11.25 | 25100 |
| 2022-07-15 | 13.30 | $11.13 | 71800 |
| 2022-07-14 | 13.44 | $10.88 | 3038 |
| 2022-07-13 | 13.07 | $10.94 | 3908 |
| 2022-07-12 | 12.76 | $11.09 | 12800 |
| 2022-07-11 | 12.48 | $10.84 | 8200 |
| 2022-07-08 | 12.06 | $11.09 | 9448 |
| 2022-07-07 | 11.83 | $10.78 | 4300 |
| 2022-07-06 | 11.37 | $10.74 | 7231 |
| 2022-07-05 | 10.68 | $10.90 | 59625 |
| 2022-07-01 | 10.22 | $11.72 | 14730 |
| 2022-06-30 | 10.61 | $11.64 | 9400 |
| 2022-06-29 | 10.53 | $11.66 | 44400 |
| 2022-06-28 | 10.92 | $12.47 | 13323 |
| 2022-06-27 | 11.37 | $12.55 | 69800 |
| 2022-06-24 | 11.84 | $11.83 | 5100 |
| 2022-06-23 | 12.23 | $11.89 | 6000 |
| 2022-06-22 | 12.77 | $11.98 | 5337 |
| 2022-06-21 | 13.39 | $11.89 | 13900 |
| 2022-06-17 | 14.04 | $11.66 | 11700 |
| 2022-06-16 | 14.52 | $11.76 | 28334 |
| 2022-06-15 | 14.73 | $12.41 | 13716 |
| 2022-06-14 | 15.42 | $12.42 | 33627 |
| 2022-06-13 | 15.87 | $12.25 | 18600 |
| 2022-06-10 | 16.34 | $12.61 | 10500 |
| 2022-06-09 | 17.13 | $13.60 | 6600 |
| 2022-06-08 | 17.24 | $12.98 | 12500 |
| 2022-06-07 | 17.36 | $13.27 | 73200 |
| 2022-06-06 | 17.04 | $13.09 | 21700 |
| 2022-06-03 | 16.70 | $13.26 | 8300 |
| 2022-06-02 | 16.80 | $13.49 | 15200 |
| 2022-06-01 | 16.90 | $13.59 | 3037 |
| 2022-05-31 | 17.17 | $13.55 | 9800 |
| 2022-05-27 | 17.27 | $13.74 | 8711 |
| 2022-05-26 | 17.08 | $13.60 | 8800 |
| 2022-05-25 | 16.74 | $13.54 | 3817 |
| 2022-05-24 | 16.48 | $13.58 | 8500 |
| 2022-05-23 | 16.28 | $13.75 | 6338 |
| 2022-05-20 | 16.01 | $13.21 | 7100 |
| 2022-05-19 | 15.94 | $13.57 | 5800 |
| 2022-05-18 | 15.94 | $12.68 | 1.5M |
| 2022-05-17 | 16.40 | $12.55 | 14800 |
| 2022-05-16 | 16.90 | $11.84 | 62600 |
| 2022-05-13 | 17.35 | $11.71 | 15306 |
| 2022-05-12 | 17.14 | $11.31 | 24306 |
| 2022-05-11 | 16.46 | $11.72 | 11700 |
| 2022-05-10 | 16.12 | $11.54 | 34503 |
| 2022-05-09 | 15.75 | $11.45 | 29034 |
| 2022-05-06 | 15.33 | $11.65 | 17600 |
| 2022-05-05 | 15.17 | $11.59 | 124200 |
| 2022-05-04 | 15.00 | $11.84 | 12900 |
| 2022-05-03 | 14.98 | $11.79 | 18008 |
| 2022-05-02 | 14.87 | $11.60 | 36106 |
| 2022-04-29 | 14.54 | $12.06 | 9200 |
| 2022-04-28 | 14.38 | $11.94 | 9722 |
| 2022-04-27 | 14.30 | $11.69 | 63605 |
| 2022-04-26 | 13.92 | $12.09 | 9800 |
| 2022-04-25 | 13.93 | $12.48 | 24300 |
| 2022-04-22 | 14.06 | $12.99 | 9043 |
| 2022-04-21 | 14.64 | $13.16 | 4126 |
| 2022-04-20 | 15.10 | $13.13 | 266200 |
| 2022-04-19 | 15.82 | $12.71 | 8836 |
| 2022-04-18 | 16.13 | $13.02 | 19300 |
| 2022-04-14 | 16.46 | $12.42 | 13800 |
| 2022-04-13 | 16.48 | $12.32 | 16445 |
| 2022-04-12 | 16.50 | $12.17 | 11000 |
| 2022-04-11 | 16.24 | $12.50 | 49100 |
| 2022-04-08 | 16.12 | $12.62 | 7505 |
| 2022-04-07 | 16.14 | $12.43 | 5900 |
| 2022-04-06 | 16.02 | $12.50 | 9304 |
| 2022-04-05 | 15.89 | $12.80 | 6744 |
| 2022-04-04 | 15.89 | $13.41 | 4340 |
| 2022-04-01 | 16.20 | $13.00 | 5700 |
| 2022-03-31 | 16.57 | $12.96 | 5022 |
| 2022-03-30 | 16.92 | $13.25 | 10500 |
| 2022-03-29 | 17.50 | $13.80 | 3231 |
| 2022-03-28 | 18.12 | $12.76 | 5209 |
| 2022-03-25 | 18.42 | $12.66 | 5839 |
| 2022-03-24 | 18.73 | $12.74 | 7203 |
| 2022-03-23 | 18.96 | $13.69 | 7200 |
| 2022-03-22 | 19.25 | $13.40 | 6300 |
| 2022-03-21 | 19.96 | $13.03 | 4500 |
| 2022-03-18 | 20.68 | $13.52 | 9200 |
| 2022-03-17 | 21.22 | $13.08 | 14600 |
| 2022-03-16 | 21.89 | $12.64 | 3826 |
| 2022-03-15 | 22.44 | $12.95 | 7200 |
| 2022-03-14 | 22.77 | $12.91 | 3100 |
| 2022-03-11 | 23.02 | $11.77 | 16400 |
| 2022-03-10 | 23.01 | $12.40 | 11000 |
| 2022-03-09 | 22.88 | $12.10 | 16500 |
| 2022-03-08 | 22.85 | $11.73 | 34000 |
| 2022-03-07 | 22.06 | $10.70 | 17038 |
| 2022-03-04 | 20.68 | $11.34 | 11223 |
| 2022-03-03 | 19.44 | $12.87 | 4037 |
| 2022-03-02 | 18.64 | $13.57 | 3700 |
| 2022-03-01 | 18.16 | $14.03 | 4511 |
| 2022-02-28 | 17.89 | $15.58 | 10100 |
| 2022-02-25 | 18.57 | $16.22 | 22200 |
| 2022-02-24 | 18.65 | $15.55 | 13300 |
| 2022-02-23 | 19.29 | $16.63 | 3719 |
| 2022-02-22 | 18.59 | $16.11 | 4900 |
| 2022-02-18 | 18.25 | $16.12 | 3900 |
| 2022-02-17 | 17.87 | $16.69 | 14819 |
| 2022-02-16 | 17.30 | $15.94 | 14000 |
| 2022-02-15 | 17.37 | $15.85 | 7300 |
| 2022-02-14 | 17.44 | $16.55 | 21000 |
| 2022-02-11 | 17.19 | $16.63 | 4400 |
| 2022-02-10 | 16.08 | $16.85 | 5330 |
| 2022-02-09 | 14.91 | $16.50 | 5200 |
| 2022-02-08 | 14.17 | $16.32 | 9300 |
| 2022-02-07 | 13.39 | $16.27 | 5100 |
| 2022-02-04 | 12.73 | $16.10 | 8213 |
| 2022-02-03 | 12.03 | $16.01 | 14919 |
| 2022-02-02 | 11.34 | $15.87 | 15008 |
| 2022-02-01 | 11.08 | $15.39 | 7218 |
| 2022-01-31 | 10.80 | $15.50 | 6919 |
| 2022-01-28 | 11.06 | $15.18 | 11011 |
| 2022-01-27 | 11.62 | $15.13 | 12600 |
| 2022-01-26 | 11.89 | $15.27 | 13900 |
| 2022-01-25 | 12.41 | $14.86 | 10700 |
| 2022-01-24 | 12.58 | $15.01 | 15505 |
| 2022-01-21 | 12.61 | $15.47 | 3634 |
| 2022-01-20 | 13.18 | $15.59 | 8600 |
| 2022-01-19 | 13.41 | $15.43 | 4625 |
| 2022-01-18 | 13.92 | $15.64 | 47741 |
| 2022-01-14 | 13.95 | $15.69 | 6228 |
| 2022-01-13 | 13.65 | $15.77 | 5600 |
| 2022-01-12 | 13.32 | $15.63 | 2637 |
| 2022-01-11 | 13.15 | $15.51 | 4616 |
| 2022-01-10 | 13.43 | $15.03 | 2800 |
| 2022-01-07 | 14.00 | $15.11 | 9100 |
| 2022-01-06 | 14.44 | $15.11 | 6614 |
| 2022-01-05 | 14.91 | $15.24 | 3900 |
| 2022-01-04 | 15.47 | $15.22 | 4100 |
| 2022-01-03 | 16.15 | $15.05 | 3520 |
| 2021-12-31 | 16.84 | $14.42 | 2049 |
| 2021-12-30 | 17.58 | $15.07 | 6238 |
| 2021-12-29 | 17.59 | $15.18 | 4623 |
| 2021-12-28 | 17.61 | $15.09 | 3126 |
| 2021-12-27 | 17.76 | $14.43 | 12500 |
| 2021-12-23 | 17.98 | $14.29 | 8500 |
| 2021-12-22 | 18.40 | $14.63 | 1.1M |
| 2021-12-21 | 19.18 | $14.96 | 11204 |
| 2021-12-20 | 19.57 | $14.59 | 8121 |
| 2021-12-17 | 20.58 | $14.45 | 7014 |
| 2021-12-16 | 21.21 | $14.61 | 6400 |
| 2021-12-15 | 21.51 | $14.98 | 8718 |
| 2021-12-14 | 22.08 | $14.26 | 7900 |
| 2021-12-13 | 22.69 | $14.42 | 4900 |
| 2021-12-10 | 23.27 | $14.69 | 5200 |
| 2021-12-09 | 23.25 | $14.80 | 6700 |
| 2021-12-08 | 22.72 | $15.24 | 5204 |
| 2021-12-07 | 22.20 | $14.95 | 4200 |
| 2021-12-06 | 21.84 | $14.50 | 9730 |
| 2021-12-03 | 21.58 | $14.92 | 14300 |
| 2021-12-02 | 21.31 | $14.55 | 8631 |
| 2021-12-01 | 21.54 | $14.57 | 8211 |
| 2021-11-30 | 21.46 | $14.70 | 6500 |
| 2021-11-29 | 21.64 | $14.63 | 2817 |
| 2021-11-26 | 21.83 | $14.55 | 4600 |
| 2021-11-24 | 22.69 | $14.66 | 3700 |
| 2021-11-23 | 23.54 | $14.73 | 15800 |
| 2021-11-22 | 24.01 | $14.74 | 9900 |
| 2021-11-19 | 24.60 | $14.71 | 13606 |
| 2021-11-18 | 25.00 | $15.03 | 5500 |
| 2021-11-17 | 24.68 | $15.13 | 5038 |
| 2021-11-16 | 24.06 | $15.31 | 7000 |
| 2021-11-15 | 22.95 | $15.13 | 4031 |
| 2021-11-12 | 21.78 | $15.01 | 4235 |
| 2021-11-11 | 21.01 | $15.09 | 13600 |
| 2021-11-10 | 20.24 | $15.11 | 6649 |
| 2021-11-09 | 19.44 | $14.81 | 4040 |
| 2021-11-08 | 18.83 | $14.75 | 4003 |
| 2021-11-05 | 18.30 | $14.78 | 3700 |
| 2021-11-04 | 17.85 | $14.55 | 5500 |
| 2021-11-03 | 17.50 | $14.23 | 10519 |
| 2021-11-02 | 17.42 | $14.56 | 6941 |
| 2021-11-01 | 16.97 | $14.45 | 12400 |
| 2021-10-29 | 16.87 | $14.32 | 15200 |
| 2021-10-28 | 16.75 | $14.46 | 11920 |
| 2021-10-27 | 16.17 | $14.34 | 2600 |
| 2021-10-26 | 15.68 | $14.20 | 5400 |
| 2021-10-25 | 15.33 | $14.03 | 6836 |
| 2021-10-22 | 15.06 | $14.19 | 14000 |
| 2021-10-21 | 14.82 | $14.15 | 4509 |
| 2021-10-20 | 14.44 | $14.07 | 10132 |
| 2021-10-19 | 14.30 | $13.69 | 9419 |
| 2021-10-18 | 14.45 | $13.41 | 5408 |
| 2021-10-15 | 15.12 | $13.53 | 9840 |
| 2021-10-14 | 15.55 | $13.42 | 14626 |
| 2021-10-13 | 16.27 | $13.50 | 6112 |
| 2021-10-12 | 17.03 | $13.27 | 5700 |
| 2021-10-11 | 17.86 | $13.24 | 8000 |
| 2021-10-08 | 18.74 | $13.65 | 8400 |
| 2021-10-07 | 19.60 | $13.87 | 7600 |
| 2021-10-06 | 20.47 | $13.82 | 8317 |
| 2021-10-05 | 21.45 | $14.12 | 6600 |
| 2021-10-04 | 21.95 | $13.58 | 22000 |
| 2021-10-01 | 22.63 | $13.72 | 1.8M |
| 2021-09-30 | 23.57 | $13.40 | 13800 |
| 2021-09-29 | 24.28 | $13.48 | 4244 |
| 2021-09-28 | 25.52 | $13.82 | 10135 |
| 2021-09-27 | 26.70 | $13.55 | 4200 |
| 2021-09-24 | 27.83 | $14.05 | 2800 |
| 2021-09-23 | 29.03 | $14.07 | 15500 |
| 2021-09-22 | 30.19 | $14.01 | 6000 |
| 2021-09-21 | 31.53 | $13.66 | 5300 |
| 2021-09-20 | 32.53 | $13.90 | 5000 |
| 2021-09-17 | 33.73 | $13.82 | 66800 |
| 2021-09-16 | 34.99 | $13.68 | 3300 |
| 2021-09-15 | 36.08 | $14.14 | 15400 |
| 2021-09-14 | 37.20 | $14.38 | 3100 |
| 2021-09-13 | 38.08 | $13.93 | 4900 |
| 2021-09-10 | 39.01 | $14.16 | 24900 |
| 2021-09-09 | 40.22 | $14.41 | 5827 |
| 2021-09-08 | 40.66 | $14.33 | 3500 |
| 2021-09-07 | 41.19 | $13.86 | 2531 |
| 2021-09-03 | 41.74 | $14.53 | 6120 |
| 2021-09-02 | 41.95 | $14.62 | 4140 |
| 2021-09-01 | 42.18 | $14.24 | 4700 |
| 2021-08-31 | 42.18 | $14.52 | 2500 |
| 2021-08-30 | 42.41 | $14.24 | 2413 |
| 2021-08-27 | 42.69 | $14.37 | 1700 |
| 2021-08-26 | 42.80 | $14.27 | 2727 |
| 2021-08-25 | 42.93 | $14.57 | 3500 |
| 2021-08-24 | 42.78 | $14.67 | 7729 |
| 2021-08-23 | 42.60 | $14.60 | 3400 |
| 2021-08-20 | 42.42 | $14.72 | 3038 |
| 2021-08-19 | 42.26 | $14.15 | 4600 |
| 2021-08-18 | 42.19 | $14.45 | 12200 |
| 2021-08-17 | 42.12 | $14.27 | 4712 |
| 2021-08-16 | 42.14 | $14.37 | 2600 |
| 2021-08-13 | 41.65 | $14.22 | 4804 |
| 2021-08-12 | 41.22 | $14.02 | 4024 |
| 2021-08-11 | 40.80 | $13.84 | 2600 |
| 2021-08-10 | 40.37 | $13.95 | 2407 |
| 2021-08-09 | 39.97 | $13.90 | 1531 |
| 2021-08-06 | 39.50 | $13.93 | 1314 |
| 2021-08-05 | 39.02 | $13.70 | 27200 |
| 2021-08-04 | 38.39 | $13.72 | 75041 |
| 2021-08-03 | 37.83 | $13.60 | 4301 |
| 2021-08-02 | 37.19 | $13.67 | 4400 |
| 2021-07-30 | 36.54 | $13.32 | 15800 |
| 2021-07-29 | 35.94 | $13.92 | 3200 |
| 2021-07-28 | 34.63 | $13.60 | 3018 |
| 2021-07-27 | 33.27 | $13.41 | 2007 |
| 2021-07-26 | 31.89 | $13.52 | 2600 |
| 2021-07-23 | 30.34 | $13.67 | 2800 |
| 2021-07-22 | 28.71 | $13.48 | 3600 |
| 2021-07-21 | 27.03 | $13.46 | 3700 |
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