Is Leonardo S.p.A. (FINMY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Leonardo S.p.A. (FINMY) research center and poll results.
OTC : FINMY
Leonardo S.p.A.
$28.91 USD
$0.77 (2.74%)
- Volume
- 2.4K
- Average Volume
- 71.97K
- Market Capitalization
- $66.71B
- P/E Ratio
- 23.94
- Dividend Yield
- 1.24%
- Price Target
- Year High
- $37.51
- Year Low
- $25.59
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.27
- Current Ratio
- $0.98
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
28.65
2026-07-17
Close Price
$28.91
Vol: 41970
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.36
Average
13.28
Maximum
35.27
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 28.65 | $28.91 | 41970 |
| 2026-07-16 | 28.73 | $28.14 | 42600 |
| 2026-07-15 | 28.82 | $28.78 | 30300 |
| 2026-07-14 | 28.88 | $29.01 | 88900 |
| 2026-07-13 | 28.97 | $28.97 | 58010 |
| 2026-07-10 | 29.09 | $29.59 | 75341 |
| 2026-07-09 | 29.12 | $29.86 | 39730 |
| 2026-07-08 | 29.14 | $30.40 | 41215 |
| 2026-07-07 | 29.10 | $30.82 | 34025 |
| 2026-07-06 | 29.04 | $31.39 | 56731 |
| 2026-07-02 | 28.98 | $29.47 | 50800 |
| 2026-07-01 | 28.98 | $27.80 | 47900 |
| 2026-06-30 | 29.11 | $26.79 | 82800 |
| 2026-06-29 | 29.28 | $26.29 | 93700 |
| 2026-06-26 | 29.56 | $26.23 | 67201 |
| 2026-06-25 | 29.83 | $26.26 | 65627 |
| 2026-06-24 | 30.02 | $26.90 | 78900 |
| 2026-06-23 | 30.21 | $28.70 | 70300 |
| 2026-06-22 | 30.29 | $29.15 | 76700 |
| 2026-06-18 | 30.33 | $29.56 | 73400 |
| 2026-06-17 | 30.37 | $30.40 | 82015 |
| 2026-06-16 | 30.32 | $30.00 | 100300 |
| 2026-06-15 | 30.27 | $30.01 | 52500 |
| 2026-06-12 | 30.20 | $30.85 | 32900 |
| 2026-06-11 | 30.11 | $31.41 | 56700 |
| 2026-06-10 | 29.99 | $30.14 | 36200 |
| 2026-06-09 | 29.96 | $30.20 | 69700 |
| 2026-06-08 | 29.95 | $29.66 | 98303 |
| 2026-06-05 | 30.03 | $29.65 | 54505 |
| 2026-06-04 | 30.15 | $30.10 | 43100 |
| 2026-06-03 | 30.31 | $29.47 | 63200 |
| 2026-06-02 | 30.39 | $30.34 | 52900 |
| 2026-06-01 | 30.41 | $30.36 | 78304 |
| 2026-05-29 | 30.45 | $31.77 | 200400 |
| 2026-05-28 | 30.42 | $31.68 | 52436 |
| 2026-05-27 | 30.35 | $30.09 | 88500 |
| 2026-05-26 | 30.39 | $30.69 | 43808 |
| 2026-05-22 | 30.39 | $30.29 | 98800 |
| 2026-05-21 | 30.42 | $29.94 | 53737 |
| 2026-05-20 | 30.50 | $30.26 | 46900 |
| 2026-05-19 | 30.59 | $29.45 | 84500 |
| 2026-05-18 | 30.73 | $29.02 | 119600 |
| 2026-05-15 | 30.99 | $28.59 | 169400 |
| 2026-05-14 | 31.25 | $29.12 | 85319 |
| 2026-05-13 | 31.50 | $29.04 | 74342 |
| 2026-05-12 | 31.75 | $29.43 | 112900 |
| 2026-05-11 | 31.98 | $30.10 | 99700 |
| 2026-05-08 | 32.19 | $31.25 | 59900 |
| 2026-05-07 | 32.27 | $32.07 | 59000 |
| 2026-05-06 | 32.41 | $33.24 | 95800 |
| 2026-05-05 | 32.42 | $31.06 | 116118 |
| 2026-05-04 | 32.54 | $30.73 | 47400 |
| 2026-05-01 | 32.76 | $31.24 | 52200 |
| 2026-04-30 | 33.00 | $31.11 | 117400 |
| 2026-04-29 | 33.26 | $30.32 | 36706 |
| 2026-04-28 | 33.44 | $30.81 | 74400 |
| 2026-04-27 | 33.47 | $30.72 | 86900 |
| 2026-04-24 | 33.55 | $30.91 | 73200 |
| 2026-04-23 | 33.68 | $31.62 | 69000 |
| 2026-04-22 | 33.83 | $31.97 | 46500 |
| 2026-04-21 | 33.91 | $32.17 | 65037 |
| 2026-04-20 | 34.02 | $34.20 | 49000 |
| 2026-04-17 | 34.09 | $33.85 | 54411 |
| 2026-04-16 | 34.23 | $34.15 | 76800 |
| 2026-04-15 | 34.38 | $34.07 | 175800 |
| 2026-04-14 | 34.50 | $34.00 | 48513 |
| 2026-04-13 | 34.65 | $34.22 | 39300 |
| 2026-04-10 | 34.76 | $32.92 | 175300 |
| 2026-04-09 | 34.96 | $34.84 | 46900 |
| 2026-04-08 | 34.98 | $33.44 | 98800 |
| 2026-04-07 | 35.13 | $33.60 | 140735 |
| 2026-04-06 | 35.27 | $35.12 | 79249 |
| 2026-04-02 | 35.22 | $35.91 | 40600 |
| 2026-04-01 | 35.07 | $36.26 | 157416 |
| 2026-03-31 | 35.01 | $33.93 | 127141 |
| 2026-03-30 | 35.01 | $31.41 | 68900 |
| 2026-03-27 | 35.13 | $32.33 | 55300 |
| 2026-03-26 | 35.19 | $33.68 | 102300 |
| 2026-03-25 | 35.17 | $34.54 | 246100 |
| 2026-03-24 | 35.12 | $33.58 | 82500 |
| 2026-03-23 | 35.18 | $34.41 | 69600 |
| 2026-03-20 | 35.17 | $35.54 | 64300 |
| 2026-03-19 | 35.12 | $36.74 | 116114 |
| 2026-03-18 | 35.00 | $36.97 | 60203 |
| 2026-03-17 | 34.85 | $36.53 | 80500 |
| 2026-03-16 | 34.65 | $36.93 | 122700 |
| 2026-03-13 | 34.41 | $36.61 | 51200 |
| 2026-03-12 | 34.16 | $36.87 | 91726 |
| 2026-03-11 | 33.91 | $35.12 | 93800 |
| 2026-03-10 | 33.74 | $36.53 | 102122 |
| 2026-03-09 | 33.55 | $36.45 | 111800 |
| 2026-03-06 | 33.30 | $34.03 | 76300 |
| 2026-03-05 | 33.15 | $32.87 | 136000 |
| 2026-03-04 | 33.09 | $35.11 | 80612 |
| 2026-03-03 | 33.00 | $34.01 | 98600 |
| 2026-03-02 | 32.95 | $33.82 | 95001 |
| 2026-02-27 | 32.92 | $33.49 | 54700 |
| 2026-02-26 | 32.94 | $33.26 | 45600 |
| 2026-02-25 | 33.00 | $33.45 | 87103 |
| 2026-02-24 | 33.07 | $34.85 | 35400 |
| 2026-02-23 | 33.01 | $34.13 | 67826 |
| 2026-02-20 | 33.03 | $34.69 | 229500 |
| 2026-02-19 | 32.96 | $34.29 | 76325 |
| 2026-02-18 | 32.97 | $34.02 | 725949 |
| 2026-02-17 | 33.00 | $32.42 | 185800 |
| 2026-02-13 | 33.09 | $32.24 | 29200 |
| 2026-02-12 | 33.16 | $31.60 | 56400 |
| 2026-02-11 | 33.28 | $31.82 | 33938 |
| 2026-02-10 | 33.41 | $31.81 | 47900 |
| 2026-02-09 | 33.54 | $32.54 | 236900 |
| 2026-02-06 | 33.62 | $31.49 | 28208 |
| 2026-02-05 | 33.76 | $31.07 | 59824 |
| 2026-02-04 | 33.88 | $31.76 | 87938 |
| 2026-02-03 | 33.89 | $33.29 | 55800 |
| 2026-02-02 | 33.82 | $33.04 | 44708 |
| 2026-01-30 | 33.67 | $33.23 | 36600 |
| 2026-01-29 | 33.44 | $33.72 | 38843 |
| 2026-01-28 | 33.19 | $34.56 | 43500 |
| 2026-01-27 | 32.89 | $34.76 | 55800 |
| 2026-01-26 | 32.62 | $33.76 | 102300 |
| 2026-01-23 | 32.39 | $34.43 | 41629 |
| 2026-01-22 | 32.12 | $33.31 | 68212 |
| 2026-01-21 | 31.91 | $34.48 | 67204 |
| 2026-01-20 | 31.62 | $34.62 | 216533 |
| 2026-01-16 | 31.31 | $34.27 | 63000 |
| 2026-01-15 | 30.95 | $33.64 | 66500 |
| 2026-01-14 | 30.64 | $34.05 | 59823 |
| 2026-01-13 | 30.33 | $34.29 | 44528 |
| 2026-01-12 | 30.03 | $34.43 | 71917 |
| 2026-01-09 | 29.71 | $34.20 | 59600 |
| 2026-01-08 | 29.42 | $34.34 | 72320 |
| 2026-01-07 | 29.14 | $33.34 | 78900 |
| 2026-01-06 | 28.89 | $32.07 | 75300 |
| 2026-01-05 | 28.66 | $31.88 | 91109 |
| 2026-01-02 | 28.44 | $30.04 | 32600 |
| 2025-12-31 | 28.30 | $28.59 | 18800 |
| 2025-12-30 | 28.21 | $28.80 | 30829 |
| 2025-12-29 | 28.08 | $28.54 | 23000 |
| 2025-12-26 | 28.03 | $29.24 | 38140 |
| 2025-12-24 | 27.88 | $29.17 | 12200 |
| 2025-12-23 | 27.74 | $29.19 | 62700 |
| 2025-12-22 | 27.57 | $29.01 | 60100 |
| 2025-12-19 | 27.45 | $28.77 | 83900 |
| 2025-12-18 | 27.40 | $28.29 | 75000 |
| 2025-12-17 | 27.36 | $27.20 | 100500 |
| 2025-12-16 | 27.45 | $27.30 | 47624 |
| 2025-12-15 | 27.56 | $27.95 | 50300 |
| 2025-12-12 | 27.63 | $28.23 | 65726 |
| 2025-12-11 | 27.70 | $28.03 | 92601 |
| 2025-12-10 | 27.75 | $28.42 | 31014 |
| 2025-12-09 | 27.77 | $28.70 | 36600 |
| 2025-12-08 | 27.80 | $28.29 | 61901 |
| 2025-12-05 | 27.85 | $27.47 | 66700 |
| 2025-12-04 | 27.91 | $27.50 | 51433 |
| 2025-12-03 | 28.00 | $27.32 | 130400 |
| 2025-12-02 | 28.08 | $26.68 | 71000 |
| 2025-12-01 | 28.25 | $26.37 | 243300 |
| 2025-11-28 | 28.39 | $27.43 | 206100 |
| 2025-11-26 | 28.47 | $26.31 | 28548 |
| 2025-11-25 | 28.63 | $26.29 | 123445 |
| 2025-11-24 | 28.82 | $25.82 | 170000 |
| 2025-11-21 | 29.01 | $26.59 | 145635 |
| 2025-11-20 | 29.17 | $27.81 | 56845 |
| 2025-11-19 | 29.28 | $27.57 | 63700 |
| 2025-11-18 | 29.37 | $29.01 | 35300 |
| 2025-11-17 | 29.39 | $29.49 | 34500 |
| 2025-11-14 | 29.38 | $29.19 | 32543 |
| 2025-11-13 | 29.33 | $29.68 | 42800 |
| 2025-11-12 | 29.28 | $28.98 | 72200 |
| 2025-11-11 | 29.29 | $28.85 | 138000 |
| 2025-11-10 | 29.36 | $29.39 | 46100 |
| 2025-11-07 | 29.42 | $29.31 | 40300 |
| 2025-11-06 | 29.48 | $28.59 | 76906 |
| 2025-11-05 | 29.66 | $29.22 | 126612 |
| 2025-11-04 | 29.83 | $29.10 | 129112 |
| 2025-11-03 | 29.97 | $29.94 | 43914 |
| 2025-10-31 | 30.09 | $29.29 | 52300 |
| 2025-10-30 | 30.26 | $28.99 | 55200 |
| 2025-10-29 | 30.44 | $29.56 | 27500 |
| 2025-10-28 | 30.55 | $29.98 | 36600 |
| 2025-10-27 | 30.64 | $29.71 | 53800 |
| 2025-10-24 | 30.74 | $29.77 | 30500 |
| 2025-10-23 | 30.80 | $29.97 | 133500 |
| 2025-10-22 | 30.84 | $29.31 | 140933 |
| 2025-10-21 | 30.93 | $29.42 | 38823 |
| 2025-10-20 | 30.95 | $29.37 | 66300 |
| 2025-10-17 | 31.00 | $28.12 | 57700 |
| 2025-10-16 | 31.06 | $28.68 | 547647 |
| 2025-10-15 | 31.10 | $29.15 | 573719 |
| 2025-10-14 | 31.10 | $30.36 | 71800 |
| 2025-10-13 | 31.09 | $30.57 | 35500 |
| 2025-10-10 | 31.10 | $30.55 | 72516 |
| 2025-10-09 | 31.06 | $32.05 | 83734 |
| 2025-10-08 | 30.91 | $32.62 | 34800 |
| 2025-10-07 | 30.69 | $31.94 | 30305 |
| 2025-10-06 | 30.48 | $32.45 | 62718 |
| 2025-10-03 | 30.24 | $32.67 | 48141 |
| 2025-10-02 | 29.99 | $32.56 | 73030 |
| 2025-10-01 | 29.73 | $31.71 | 75534 |
| 2025-09-30 | 29.58 | $31.79 | 133301 |
| 2025-09-29 | 29.43 | $31.71 | 56915 |
| 2025-09-26 | 29.26 | $30.93 | 37510 |
| 2025-09-25 | 29.12 | $30.93 | 55929 |
| 2025-09-24 | 28.97 | $31.00 | 83800 |
| 2025-09-23 | 28.84 | $29.84 | 40804 |
| 2025-09-22 | 28.75 | $30.43 | 52431 |
| 2025-09-19 | 28.60 | $29.35 | 183600 |
| 2025-09-18 | 28.50 | $29.36 | 69838 |
| 2025-09-17 | 28.33 | $29.26 | 75700 |
| 2025-09-16 | 28.16 | $30.16 | 92700 |
| 2025-09-15 | 28.09 | $30.76 | 91900 |
| 2025-09-12 | 27.92 | $29.58 | 52300 |
| 2025-09-11 | 27.84 | $29.21 | 105800 |
| 2025-09-10 | 27.74 | $28.21 | 62012 |
| 2025-09-09 | 27.67 | $27.63 | 64400 |
| 2025-09-08 | 27.59 | $27.71 | 38437 |
| 2025-09-05 | 27.53 | $27.59 | 32600 |
| 2025-09-04 | 27.51 | $27.45 | 33700 |
| 2025-09-03 | 27.58 | $28.67 | 42730 |
| 2025-09-02 | 27.54 | $28.85 | 1.5M |
| 2025-08-29 | 27.46 | $28.26 | 929500 |
| 2025-08-28 | 27.38 | $28.07 | 379700 |
| 2025-08-27 | 27.32 | $28.04 | 18300 |
| 2025-08-26 | 27.28 | $28.28 | 49642 |
| 2025-08-25 | 27.25 | $28.03 | 43901 |
| 2025-08-22 | 27.18 | $27.62 | 54313 |
| 2025-08-21 | 27.20 | $27.20 | 41500 |
| 2025-08-20 | 27.24 | $26.03 | 80600 |
| 2025-08-19 | 27.38 | $25.75 | 107140 |
| 2025-08-18 | 27.51 | $28.77 | 94000 |
| 2025-08-15 | 27.49 | $27.51 | 277400 |
| 2025-08-14 | 27.54 | $27.88 | 99500 |
| 2025-08-13 | 27.53 | $27.27 | 51100 |
| 2025-08-12 | 27.52 | $26.77 | 45947 |
| 2025-08-11 | 27.56 | $26.10 | 120022 |
| 2025-08-08 | 27.68 | $26.41 | 83300 |
| 2025-08-07 | 27.74 | $27.26 | 61603 |
| 2025-08-06 | 27.74 | $28.84 | 71041 |
| 2025-08-05 | 27.67 | $27.86 | 107015 |
| 2025-08-04 | 27.66 | $27.31 | 696841 |
| 2025-08-01 | 27.65 | $26.50 | 518500 |
| 2025-07-31 | 27.67 | $26.96 | 72300 |
| 2025-07-30 | 27.66 | $27.25 | 146100 |
| 2025-07-29 | 27.63 | $27.72 | 61204 |
| 2025-07-28 | 27.65 | $26.67 | 104900 |
| 2025-07-25 | 27.68 | $27.93 | 30400 |
| 2025-07-24 | 27.70 | $27.93 | 167400 |
| 2025-07-23 | 27.65 | $28.85 | 128200 |
| 2025-07-22 | 27.52 | $28.49 | 941700 |
| 2025-07-21 | 27.41 | $28.37 | 748125 |
| 2025-07-18 | 27.36 | $28.47 | 831900 |
| 2025-07-17 | 27.31 | $27.59 | 60202 |
| 2025-07-16 | 27.31 | $27.16 | 101517 |
| 2025-07-15 | 27.37 | $27.61 | 113044 |
| 2025-07-14 | 27.39 | $28.36 | 76430 |
| 2025-07-11 | 27.37 | $27.57 | 64000 |
| 2025-07-10 | 27.38 | $27.30 | 45400 |
| 2025-07-09 | 27.40 | $27.54 | 67700 |
| 2025-07-08 | 27.51 | $27.56 | 69713 |
| 2025-07-07 | 27.63 | $27.23 | 101700 |
| 2025-07-03 | 27.82 | $26.80 | 38739 |
| 2025-07-02 | 27.99 | $26.73 | 112429 |
| 2025-07-01 | 28.21 | $26.79 | 88300 |
| 2025-06-30 | 28.41 | $28.10 | 117606 |
| 2025-06-27 | 28.56 | $27.30 | 74808 |
| 2025-06-26 | 28.73 | $28.23 | 170807 |
| 2025-06-25 | 28.88 | $26.93 | 129732 |
| 2025-06-24 | 29.08 | $26.17 | 75100 |
| 2025-06-23 | 29.23 | $26.37 | 57500 |
| 2025-06-20 | 29.36 | $27.34 | 88500 |
| 2025-06-18 | 29.45 | $27.57 | 54300 |
| 2025-06-17 | 29.53 | $27.57 | 81100 |
| 2025-06-16 | 29.55 | $28.36 | 88119 |
| 2025-06-13 | 29.50 | $27.95 | 44400 |
| 2025-06-12 | 29.43 | $28.07 | 310700 |
| 2025-06-11 | 29.29 | $27.70 | 195500 |
| 2025-06-10 | 29.17 | $27.75 | 313312 |
| 2025-06-09 | 29.04 | $29.61 | 107349 |
| 2025-06-06 | 28.90 | $30.00 | 103430 |
| 2025-06-05 | 28.78 | $30.99 | 135100 |
| 2025-06-04 | 28.59 | $30.27 | 168244 |
| 2025-06-03 | 28.44 | $31.04 | 116243 |
| 2025-06-02 | 28.27 | $30.95 | 284300 |
| 2025-05-30 | 28.08 | $30.94 | 164017 |
| 2025-05-29 | 27.85 | $30.69 | 117707 |
| 2025-05-28 | 27.60 | $31.33 | 169500 |
| 2025-05-27 | 27.33 | $30.95 | 182100 |
| 2025-05-23 | 27.04 | $29.12 | 53437 |
| 2025-05-22 | 26.85 | $29.02 | 106735 |
| 2025-05-21 | 26.66 | $29.21 | 205000 |
| 2025-05-20 | 26.44 | $29.02 | 111500 |
| 2025-05-19 | 26.27 | $28.11 | 83747 |
| 2025-05-16 | 26.14 | $27.33 | 79200 |
| 2025-05-15 | 26.06 | $26.41 | 73500 |
| 2025-05-14 | 26.01 | $25.32 | 41400 |
| 2025-05-13 | 26.06 | $25.39 | 69229 |
| 2025-05-12 | 26.04 | $25.14 | 137720 |
| 2025-05-09 | 26.01 | $26.68 | 62400 |
| 2025-05-08 | 25.87 | $27.67 | 409747 |
| 2025-05-07 | 25.67 | $27.11 | 55000 |
| 2025-05-06 | 25.43 | $27.30 | 76200 |
| 2025-05-05 | 25.14 | $27.69 | 123722 |
| 2025-05-02 | 24.84 | $27.21 | 153000 |
| 2025-05-01 | 24.75 | $26.39 | 81800 |
| 2025-04-30 | 24.64 | $25.68 | 49131 |
| 2025-04-29 | 24.59 | $25.79 | 51645 |
| 2025-04-28 | 24.52 | $25.22 | 32439 |
| 2025-04-25 | 24.47 | $25.34 | 35803 |
| 2025-04-24 | 24.45 | $25.19 | 78641 |
| 2025-04-23 | 24.43 | $24.77 | 108700 |
| 2025-04-22 | 24.41 | $25.58 | 148000 |
| 2025-04-21 | 24.35 | $25.57 | 72500 |
| 2025-04-17 | 24.31 | $25.71 | 70000 |
| 2025-04-16 | 24.31 | $25.53 | 215001 |
| 2025-04-15 | 24.34 | $26.29 | 213800 |
| 2025-04-14 | 24.34 | $24.97 | 280000 |
| 2025-04-11 | 24.38 | $24.59 | 241100 |
| 2025-04-10 | 24.45 | $23.75 | 132700 |
| 2025-04-09 | 24.46 | $23.73 | 425300 |
| 2025-04-08 | 24.49 | $22.32 | 457749 |
| 2025-04-07 | 24.57 | $21.47 | 282700 |
| 2025-04-04 | 24.66 | $21.68 | 263814 |
| 2025-04-03 | 24.75 | $25.35 | 141100 |
| 2025-04-02 | 24.73 | $24.20 | 85502 |
| 2025-04-01 | 24.76 | $24.82 | 153300 |
| 2025-03-31 | 24.72 | $24.37 | 54000 |
| 2025-03-28 | 24.76 | $24.20 | 62000 |
| 2025-03-27 | 24.59 | $25.00 | 92100 |
| 2025-03-26 | 24.36 | $24.67 | 187700 |
| 2025-03-25 | 24.11 | $24.46 | 88200 |
| 2025-03-24 | 23.86 | $24.24 | 143500 |
| 2025-03-21 | 23.59 | $24.85 | 125648 |
| 2025-03-20 | 23.27 | $25.61 | 173300 |
| 2025-03-19 | 22.91 | $26.23 | 191248 |
| 2025-03-18 | 22.54 | $26.25 | 330925 |
| 2025-03-17 | 22.14 | $25.85 | 235631 |
| 2025-03-14 | 21.68 | $25.99 | 176100 |
| 2025-03-13 | 21.17 | $23.99 | 146600 |
| 2025-03-12 | 20.73 | $24.17 | 222100 |
| 2025-03-11 | 20.30 | $23.90 | 325800 |
| 2025-03-10 | 19.86 | $23.45 | 246523 |
| 2025-03-07 | 19.45 | $23.35 | 229200 |
| 2025-03-06 | 19.03 | $24.98 | 338800 |
| 2025-03-05 | 18.56 | $24.79 | 599500 |
| 2025-03-04 | 18.11 | $24.00 | 771247 |
| 2025-03-03 | 17.69 | $25.27 | 362800 |
| 2025-02-28 | 17.21 | $20.73 | 181606 |
| 2025-02-27 | 16.94 | $20.44 | 145929 |
| 2025-02-26 | 16.68 | $19.72 | 76644 |
| 2025-02-25 | 16.46 | $19.43 | 93100 |
| 2025-02-24 | 16.26 | $18.82 | 69700 |
| 2025-02-21 | 16.09 | $18.35 | 78300 |
| 2025-02-20 | 15.95 | $18.45 | 105200 |
| 2025-02-19 | 15.79 | $18.83 | 63600 |
| 2025-02-18 | 15.60 | $18.25 | 105200 |
| 2025-02-14 | 15.42 | $16.63 | 33447 |
| 2025-02-13 | 15.32 | $15.85 | 85900 |
| 2025-02-12 | 15.24 | $15.22 | 53300 |
| 2025-02-11 | 15.20 | $15.51 | 8000 |
| 2025-02-10 | 15.12 | $15.16 | 14007 |
| 2025-02-07 | 15.07 | $15.12 | 25023 |
| 2025-02-06 | 15.02 | $15.11 | 8200 |
| 2025-02-05 | 14.94 | $15.61 | 21247 |
| 2025-02-04 | 14.83 | $15.62 | 33300 |
| 2025-02-03 | 14.72 | $15.67 | 39803 |
| 2025-01-31 | 14.60 | $15.61 | 10500 |
| 2025-01-30 | 14.50 | $15.38 | 10246 |
| 2025-01-29 | 14.40 | $15.34 | 21200 |
| 2025-01-28 | 14.31 | $15.29 | 12600 |
| 2025-01-27 | 14.22 | $15.35 | 11911 |
| 2025-01-24 | 14.13 | $15.43 | 38141 |
| 2025-01-23 | 14.03 | $15.48 | 36200 |
| 2025-01-22 | 13.92 | $15.24 | 38338 |
| 2025-01-21 | 13.82 | $15.04 | 46115 |
| 2025-01-17 | 13.73 | $14.71 | 22000 |
| 2025-01-16 | 13.67 | $14.59 | 16300 |
| 2025-01-15 | 13.62 | $14.29 | 35500 |
| 2025-01-14 | 13.58 | $14.37 | 25500 |
| 2025-01-13 | 13.53 | $14.00 | 47805 |
| 2025-01-10 | 13.50 | $14.18 | 15200 |
| 2025-01-08 | 13.44 | $14.00 | 8700 |
| 2025-01-07 | 13.40 | $13.51 | 20100 |
| 2025-01-06 | 13.42 | $13.42 | 32719 |
| 2025-01-03 | 13.46 | $13.47 | 10544 |
| 2025-01-02 | 13.47 | $13.32 | 11744 |
| 2024-12-31 | 13.49 | $13.51 | 9106 |
| 2024-12-30 | 13.49 | $13.47 | 20800 |
| 2024-12-27 | 13.49 | $13.48 | 8500 |
| 2024-12-26 | 13.47 | $13.53 | 11300 |
| 2024-12-24 | 13.45 | $13.50 | 31713 |
| 2024-12-23 | 13.43 | $13.46 | 24700 |
| 2024-12-20 | 13.43 | $13.30 | 53500 |
| 2024-12-19 | 13.43 | $13.26 | 19408 |
| 2024-12-18 | 13.43 | $13.20 | 15900 |
| 2024-12-17 | 13.44 | $13.46 | 12048 |
| 2024-12-16 | 13.42 | $13.64 | 13800 |
| 2024-12-13 | 13.39 | $13.46 | 12618 |
| 2024-12-12 | 13.38 | $13.37 | 27700 |
| 2024-12-11 | 13.38 | $13.40 | 29900 |
| 2024-12-10 | 13.39 | $13.06 | 12000 |
| 2024-12-09 | 13.42 | $13.23 | 15618 |
| 2024-12-06 | 13.42 | $13.94 | 17500 |
| 2024-12-05 | 13.38 | $14.05 | 12900 |
| 2024-12-04 | 13.30 | $13.82 | 34600 |
| 2024-12-03 | 13.23 | $13.66 | 21300 |
| 2024-12-02 | 13.13 | $13.54 | 30300 |
| 2024-11-29 | 13.05 | $13.45 | 4502 |
| 2024-11-27 | 12.98 | $13.15 | 12800 |
| 2024-11-26 | 12.92 | $13.14 | 15019 |
| 2024-11-25 | 12.86 | $13.08 | 38128 |
| 2024-11-22 | 12.80 | $13.30 | 35739 |
| 2024-11-21 | 12.72 | $13.43 | 20100 |
| 2024-11-20 | 12.64 | $13.25 | 13200 |
| 2024-11-19 | 12.56 | $13.35 | 11500 |
| 2024-11-18 | 12.49 | $13.17 | 17400 |
| 2024-11-15 | 12.42 | $12.94 | 14000 |
| 2024-11-14 | 12.37 | $13.17 | 35322 |
| 2024-11-13 | 12.30 | $13.40 | 12201 |
| 2024-11-12 | 12.22 | $13.63 | 13100 |
| 2024-11-11 | 12.10 | $13.70 | 15300 |
| 2024-11-08 | 11.99 | $13.26 | 24700 |
| 2024-11-07 | 11.88 | $13.13 | 22015 |
| 2024-11-06 | 11.77 | $12.44 | 21000 |
| 2024-11-05 | 11.72 | $12.31 | 9416 |
| 2024-11-04 | 11.68 | $11.77 | 15400 |
| 2024-11-01 | 11.67 | $12.02 | 6200 |
| 2024-10-31 | 11.64 | $11.94 | 8600 |
| 2024-10-30 | 11.61 | $11.99 | 18200 |
| 2024-10-29 | 11.59 | $11.82 | 8137 |
| 2024-10-28 | 11.56 | $11.89 | 13800 |
| 2024-10-25 | 11.52 | $11.69 | 8722 |
| 2024-10-24 | 11.50 | $11.85 | 14500 |
| 2024-10-23 | 11.48 | $11.75 | 7926 |
| 2024-10-22 | 11.47 | $11.93 | 12300 |
| 2024-10-21 | 11.45 | $11.80 | 18048 |
| 2024-10-18 | 11.43 | $11.92 | 9026 |
| 2024-10-17 | 11.42 | $11.78 | 29800 |
| 2024-10-16 | 11.41 | $11.70 | 21000 |
| 2024-10-15 | 11.38 | $11.36 | 19200 |
| 2024-10-14 | 11.36 | $11.38 | 27305 |
| 2024-10-11 | 11.37 | $11.05 | 13600 |
| 2024-10-10 | 11.39 | $11.07 | 15400 |
| 2024-10-09 | 11.40 | $11.46 | 10345 |
| 2024-10-08 | 11.38 | $11.48 | 24400 |
| 2024-10-07 | 11.37 | $11.42 | 23637 |
| 2024-10-04 | 11.36 | $11.53 | 16000 |
| 2024-10-03 | 11.34 | $11.26 | 11300 |
| 2024-10-02 | 11.35 | $11.63 | 13810 |
| 2024-10-01 | 11.34 | $11.30 | 54945 |
| 2024-09-30 | 11.34 | $11.07 | 14900 |
| 2024-09-27 | 11.42 | $11.27 | 12600 |
| 2024-09-26 | 11.49 | $11.42 | 66833 |
| 2024-09-25 | 11.55 | $11.58 | 14937 |
| 2024-09-24 | 11.59 | $11.57 | 15400 |
| 2024-09-23 | 11.63 | $11.40 | 15800 |
| 2024-09-20 | 11.68 | $11.57 | 15300 |
| 2024-09-19 | 11.70 | $11.63 | 24500 |
| 2024-09-18 | 11.73 | $11.13 | 26434 |
| 2024-09-17 | 11.79 | $10.96 | 25200 |
| 2024-09-16 | 11.87 | $11.52 | 17700 |
| 2024-09-13 | 11.92 | $11.44 | 29700 |
| 2024-09-12 | 11.97 | $11.34 | 16732 |
| 2024-09-11 | 12.02 | $11.13 | 36542 |
| 2024-09-10 | 12.06 | $11.19 | 70200 |
| 2024-09-09 | 12.10 | $11.20 | 43732 |
| 2024-09-06 | 12.13 | $11.23 | 21000 |
| 2024-09-05 | 12.14 | $11.40 | 22700 |
| 2024-09-04 | 12.14 | $11.41 | 15849 |
| 2024-09-03 | 12.15 | $11.43 | 25000 |
| 2024-08-30 | 12.14 | $12.50 | 4900 |
| 2024-08-29 | 12.09 | $12.71 | 10232 |
| 2024-08-28 | 12.03 | $12.60 | 8000 |
| 2024-08-27 | 11.99 | $12.41 | 4400 |
| 2024-08-26 | 11.98 | $12.34 | 7400 |
| 2024-08-23 | 11.96 | $12.38 | 5547 |
| 2024-08-22 | 11.94 | $12.13 | 7732 |
| 2024-08-21 | 11.91 | $12.21 | 5519 |
| 2024-08-20 | 11.89 | $12.32 | 6632 |
| 2024-08-19 | 11.90 | $12.42 | 7700 |
| 2024-08-16 | 11.91 | $12.56 | 4700 |
| 2024-08-15 | 11.90 | $12.42 | 4800 |
| 2024-08-14 | 11.89 | $12.36 | 25032 |
| 2024-08-13 | 11.90 | $11.99 | 19700 |
| 2024-08-12 | 11.93 | $11.88 | 12900 |
| 2024-08-09 | 11.97 | $11.80 | 16132 |
| 2024-08-08 | 12.00 | $11.52 | 18800 |
| 2024-08-07 | 12.05 | $11.49 | 54841 |
| 2024-08-06 | 12.10 | $11.47 | 59624 |
| 2024-08-05 | 12.13 | $11.37 | 28710 |
| 2024-08-02 | 12.16 | $11.34 | 15610 |
| 2024-08-01 | 12.20 | $11.58 | 21445 |
| 2024-07-31 | 12.23 | $11.85 | 27800 |
| 2024-07-30 | 12.21 | $12.17 | 32430 |
| 2024-07-29 | 12.19 | $11.96 | 53708 |
| 2024-07-26 | 12.17 | $11.92 | 14300 |
| 2024-07-25 | 12.14 | $11.52 | 17000 |
| 2024-07-24 | 12.13 | $11.91 | 57200 |
| 2024-07-23 | 12.12 | $12.50 | 12544 |
| 2024-07-22 | 12.09 | $12.56 | 80340 |
| 2024-07-19 | 12.05 | $12.33 | 200428 |
| 2024-07-18 | 12.06 | $12.33 | 11903 |
| 2024-07-17 | 12.04 | $12.42 | 16200 |
| 2024-07-16 | 12.00 | $12.73 | 7408 |
| 2024-07-15 | 11.93 | $12.63 | 10625 |
| 2024-07-12 | 11.90 | $12.46 | 9000 |
| 2024-07-11 | 11.89 | $12.46 | 16700 |
| 2024-07-10 | 11.90 | $12.47 | 31825 |
| 2024-07-09 | 11.93 | $12.12 | 15800 |
| 2024-07-08 | 11.98 | $11.98 | 7600 |
| 2024-07-05 | 12.03 | $12.17 | 41414 |
| 2024-07-03 | 12.07 | $12.04 | 12342 |
| 2024-07-02 | 12.11 | $11.55 | 35710 |
| 2024-07-01 | 12.19 | $11.68 | 22308 |
| 2024-06-28 | 12.25 | $11.59 | 19400 |
| 2024-06-27 | 12.29 | $11.38 | 20709 |
| 2024-06-26 | 12.35 | $11.35 | 12349 |
| 2024-06-25 | 12.42 | $11.61 | 20602 |
| 2024-06-24 | 12.48 | $11.89 | 13624 |
| 2024-06-21 | 12.52 | $11.89 | 8840 |
| 2024-06-20 | 12.56 | $12.37 | 12000 |
| 2024-06-18 | 12.57 | $12.02 | 28800 |
| 2024-06-17 | 12.61 | $11.70 | 41700 |
| 2024-06-14 | 12.66 | $11.28 | 27009 |
| 2024-06-13 | 12.72 | $11.99 | 20418 |
| 2024-06-12 | 12.73 | $12.28 | 30427 |
| 2024-06-11 | 12.71 | $12.62 | 15800 |
| 2024-06-10 | 12.67 | $13.17 | 8000 |
| 2024-06-07 | 12.63 | $13.05 | 4800 |
| 2024-06-06 | 12.57 | $12.91 | 7600 |
| 2024-06-05 | 12.51 | $12.98 | 20200 |
| 2024-06-04 | 12.44 | $12.93 | 28500 |
| 2024-06-03 | 12.40 | $13.13 | 10700 |
| 2024-05-31 | 12.33 | $12.80 | 73900 |
| 2024-05-30 | 12.27 | $12.53 | 12200 |
| 2024-05-29 | 12.22 | $12.46 | 14542 |
| 2024-05-28 | 12.17 | $12.77 | 7800 |
| 2024-05-24 | 12.13 | $12.73 | 9618 |
| 2024-05-23 | 12.08 | $12.72 | 9638 |
| 2024-05-22 | 12.01 | $12.70 | 14940 |
| 2024-05-21 | 11.97 | $12.71 | 11600 |
| 2024-05-20 | 11.93 | $12.78 | 15800 |
| 2024-05-17 | 11.87 | $12.59 | 19740 |
| 2024-05-16 | 11.82 | $12.55 | 28509 |
| 2024-05-15 | 11.77 | $12.20 | 18517 |
| 2024-05-14 | 11.75 | $11.85 | 7844 |
| 2024-05-13 | 11.76 | $11.86 | 24508 |
| 2024-05-10 | 11.77 | $12.25 | 12000 |
| 2024-05-09 | 11.75 | $11.90 | 15200 |
| 2024-05-08 | 11.74 | $11.82 | 17123 |
| 2024-05-07 | 11.73 | $11.60 | 28648 |
| 2024-05-06 | 11.73 | $12.10 | 16015 |
| 2024-05-03 | 11.77 | $11.72 | 12600 |
| 2024-05-02 | 11.81 | $11.49 | 17727 |
| 2024-05-01 | 11.86 | $11.58 | 4600 |
| 2024-04-30 | 11.91 | $11.54 | 11014 |
| 2024-04-29 | 11.95 | $11.83 | 192109 |
| 2024-04-26 | 11.99 | $11.71 | 304200 |
| 2024-04-25 | 12.03 | $11.51 | 132200 |
| 2024-04-24 | 12.07 | $11.88 | 32215 |
| 2024-04-23 | 12.10 | $11.81 | 15717 |
| 2024-04-22 | 12.14 | $11.63 | 10100 |
| 2024-04-19 | 12.16 | $11.50 | 18848 |
| 2024-04-18 | 12.18 | $11.69 | 11144 |
| 2024-04-17 | 12.21 | $11.82 | 16400 |
| 2024-04-16 | 12.21 | $12.01 | 21308 |
| 2024-04-15 | 12.20 | $11.99 | 15300 |
| 2024-04-12 | 12.19 | $11.77 | 7209 |
| 2024-04-11 | 12.18 | $11.72 | 58100 |
| 2024-04-10 | 12.16 | $11.61 | 60100 |
| 2024-04-09 | 12.12 | $11.68 | 65500 |
| 2024-04-08 | 12.08 | $12.86 | 42900 |
| 2024-04-05 | 12.00 | $12.61 | 11100 |
| 2024-04-04 | 11.94 | $12.47 | 18018 |
| 2024-04-03 | 11.89 | $12.58 | 22938 |
| 2024-04-02 | 11.82 | $12.37 | 118703 |
| 2024-04-01 | 11.76 | $12.48 | 18400 |
| 2024-03-28 | 11.69 | $12.57 | 58400 |
| 2024-03-27 | 11.59 | $12.40 | 9245 |
| 2024-03-26 | 11.50 | $12.52 | 12800 |
| 2024-03-25 | 11.41 | $12.46 | 36200 |
| 2024-03-22 | 11.32 | $12.13 | 24800 |
| 2024-03-21 | 11.23 | $11.93 | 54146 |
| 2024-03-20 | 11.15 | $12.15 | 15227 |
| 2024-03-19 | 11.05 | $11.95 | 33110 |
| 2024-03-18 | 10.98 | $11.82 | 51232 |
| 2024-03-15 | 10.89 | $11.64 | 348244 |
| 2024-03-14 | 10.81 | $11.59 | 155326 |
| 2024-03-13 | 10.72 | $11.33 | 6100 |
| 2024-03-12 | 10.62 | $10.89 | 8500 |
| 2024-03-11 | 10.53 | $10.89 | 8500 |
| 2024-03-08 | 10.45 | $11.25 | 12800 |
| 2024-03-07 | 10.33 | $11.36 | 22500 |
| 2024-03-06 | 10.21 | $11.42 | 18300 |
| 2024-03-05 | 10.09 | $11.25 | 19900 |
| 2024-03-04 | 9.97 | $11.14 | 13938 |
| 2024-03-01 | 9.84 | $11.02 | 34342 |
| 2024-02-29 | 9.72 | $10.62 | 33645 |
| 2024-02-28 | 9.63 | $10.63 | 19919 |
| 2024-02-27 | 9.54 | $10.63 | 37900 |
| 2024-02-26 | 9.44 | $10.80 | 32400 |
| 2024-02-23 | 9.33 | $10.29 | 24508 |
| 2024-02-22 | 9.26 | $10.30 | 20226 |
| 2024-02-21 | 9.19 | $10.27 | 578000 |
| 2024-02-20 | 9.11 | $10.46 | 671600 |
| 2024-02-16 | 9.04 | $10.10 | 60000 |
| 2024-02-15 | 8.98 | $10.00 | 15300 |
| 2024-02-14 | 8.94 | $9.77 | 14000 |
| 2024-02-13 | 8.91 | $9.24 | 8233 |
| 2024-02-12 | 8.91 | $9.25 | 6500 |
| 2024-02-09 | 8.92 | $9.18 | 9533 |
| 2024-02-08 | 8.92 | $8.82 | 5400 |
| 2024-02-07 | 8.93 | $9.06 | 36500 |
| 2024-02-06 | 8.93 | $9.01 | 4442 |
| 2024-02-05 | 8.93 | $8.73 | 1700 |
| 2024-02-02 | 8.93 | $8.69 | 1000 |
| 2024-02-01 | 8.94 | $8.61 | 946 |
| 2024-01-31 | 8.93 | $8.71 | 2600 |
| 2024-01-30 | 8.90 | $8.79 | 1600 |
| 2024-01-29 | 8.87 | $8.69 | 3500 |
| 2024-01-26 | 8.85 | $8.65 | 11300 |
| 2024-01-25 | 8.83 | $8.87 | 2428 |
| 2024-01-24 | 8.79 | $8.87 | 2300 |
| 2024-01-23 | 8.75 | $8.76 | 2443 |
| 2024-01-22 | 8.72 | $8.92 | 3137 |
| 2024-01-19 | 8.67 | $8.97 | 2820 |
| 2024-01-18 | 8.62 | $9.12 | 11415 |
| 2024-01-17 | 8.56 | $9.18 | 113500 |
| 2024-01-16 | 8.50 | $9.26 | 9200 |
| 2024-01-12 | 8.43 | $9.44 | 13909 |
| 2024-01-11 | 8.36 | $9.30 | 55625 |
| 2024-01-10 | 8.26 | $9.06 | 31217 |
| 2024-01-09 | 8.18 | $8.95 | 3223 |
| 2024-01-08 | 8.10 | $8.95 | 16000 |
| 2024-01-05 | 8.02 | $8.81 | 2000 |
| 2024-01-04 | 7.95 | $8.87 | 6034 |
| 2024-01-03 | 7.88 | $8.40 | 13506 |
| 2024-01-02 | 7.84 | $8.20 | 500 |
| 2023-12-29 | 7.82 | $8.20 | 3217 |
| 2023-12-28 | 7.79 | $8.27 | 400 |
| 2023-12-27 | 7.76 | $8.18 | 700 |
| 2023-12-26 | 7.74 | $8.06 | 4434 |
| 2023-12-22 | 7.72 | $8.07 | 907 |
| 2023-12-21 | 7.71 | $8.12 | 4506 |
| 2023-12-20 | 7.70 | $7.95 | 4100 |
| 2023-12-19 | 7.70 | $8.03 | 1506 |
| 2023-12-18 | 7.70 | $7.95 | 2741 |
| 2023-12-15 | 7.71 | $7.98 | 3300 |
| 2023-12-14 | 7.69 | $7.88 | 5716 |
| 2023-12-13 | 7.69 | $7.92 | 2340 |
| 2023-12-12 | 7.68 | $7.43 | 600 |
| 2023-12-11 | 7.70 | $7.41 | 3200 |
| 2023-12-08 | 7.73 | $7.36 | 4011 |
| 2023-12-07 | 7.73 | $7.31 | 5400 |
| 2023-12-06 | 7.75 | $7.45 | 9200 |
| 2023-12-05 | 7.75 | $7.48 | 4200 |
| 2023-12-04 | 7.76 | $7.64 | 1500 |
| 2023-12-01 | 7.77 | $7.73 | 1039 |
| 2023-11-30 | 7.77 | $7.66 | 6100 |
| 2023-11-29 | 7.76 | $7.67 | 5113 |
| 2023-11-28 | 7.76 | $7.71 | 4242 |
| 2023-11-27 | 7.75 | $7.63 | 9047 |
| 2023-11-24 | 7.73 | $7.95 | 707 |
| 2023-11-22 | 7.70 | $7.77 | 3341 |
| 2023-11-21 | 7.68 | $8.00 | 1943 |
| 2023-11-20 | 7.65 | $8.13 | 7500 |
| 2023-11-17 | 7.60 | $7.99 | 840 |
| 2023-11-16 | 7.57 | $7.76 | 1401 |
| 2023-11-15 | 7.55 | $7.74 | 1700 |
| 2023-11-14 | 7.54 | $7.70 | 1942 |
| 2023-11-13 | 7.54 | $7.92 | 2730 |
| 2023-11-10 | 7.52 | $7.94 | 54700 |
| 2023-11-09 | 7.49 | $7.51 | 382713 |
| 2023-11-08 | 7.49 | $7.56 | 1.7M |
| 2023-11-07 | 7.48 | $7.59 | 1504 |
| 2023-11-06 | 7.46 | $7.63 | 266114 |
| 2023-11-03 | 7.44 | $7.75 | 2824 |
| 2023-11-02 | 7.39 | $7.72 | 873500 |
| 2023-11-01 | 7.35 | $7.61 | 3729 |
| 2023-10-31 | 7.31 | $7.56 | 369200 |
| 2023-10-30 | 7.29 | $7.52 | 10700 |
| 2023-10-27 | 7.26 | $7.29 | 559200 |
| 2023-10-26 | 7.26 | $7.38 | 12404 |
| 2023-10-25 | 7.25 | $7.34 | 204100 |
| 2023-10-24 | 7.24 | $7.36 | 4327 |
| 2023-10-23 | 7.22 | $7.22 | 4837 |
| 2023-10-20 | 7.22 | $7.31 | 730400 |
| 2023-10-19 | 7.21 | $7.35 | 901 |
| 2023-10-18 | 7.21 | $7.58 | 3.6M |
| 2023-10-17 | 7.20 | $7.60 | 40426 |
| 2023-10-16 | 7.19 | $7.50 | 2926 |
| 2023-10-13 | 7.18 | $7.48 | 206 |
| 2023-10-12 | 7.18 | $7.50 | 1125 |
| 2023-10-11 | 7.17 | $7.33 | 1700 |
| 2023-10-10 | 7.17 | $7.23 | 3020 |
| 2023-10-09 | 7.18 | $7.12 | 600 |
| 2023-10-06 | 7.19 | $6.80 | 10001 |
| 2023-10-05 | 7.22 | $6.82 | 4300 |
| 2023-10-04 | 7.25 | $6.94 | 1818 |
| 2023-10-03 | 7.27 | $7.03 | 929 |
| 2023-10-02 | 7.28 | $7.06 | 303 |
| 2023-09-29 | 7.29 | $7.21 | 431 |
| 2023-09-28 | 7.29 | $7.19 | 1700 |
| 2023-09-27 | 7.29 | $7.13 | 1209 |
| 2023-09-26 | 7.29 | $7.04 | 5900 |
| 2023-09-25 | 7.29 | $7.19 | 700 |
| 2023-09-22 | 7.28 | $7.16 | 2500 |
| 2023-09-21 | 7.27 | $7.25 | 4800 |
| 2023-09-20 | 7.26 | $7.44 | 63802 |
| 2023-09-19 | 7.24 | $7.42 | 14837 |
| 2023-09-18 | 7.22 | $7.32 | 2224 |
| 2023-09-15 | 7.20 | $7.39 | 1400 |
| 2023-09-14 | 7.17 | $7.31 | 1900 |
| 2023-09-13 | 7.16 | $7.37 | 929 |
| 2023-09-12 | 7.13 | $7.37 | 7500 |
| 2023-09-11 | 7.12 | $7.40 | 10800 |
| 2023-09-08 | 7.11 | $7.43 | 1200 |
| 2023-09-07 | 7.10 | $7.39 | 1416 |
| 2023-09-06 | 7.10 | $7.35 | 1935 |
| 2023-09-05 | 7.10 | $7.27 | 3031 |
| 2023-09-01 | 7.10 | $7.20 | 600 |
| 2023-08-31 | 7.09 | $7.21 | 3700 |
| 2023-08-30 | 7.07 | $7.17 | 2942 |
| 2023-08-29 | 7.05 | $7.11 | 1300 |
| 2023-08-28 | 7.03 | $7.05 | 1000 |
| 2023-08-25 | 7.02 | $6.99 | 8400 |
| 2023-08-24 | 6.99 | $6.95 | 31028 |
| 2023-08-23 | 6.96 | $7.09 | 1100 |
| 2023-08-22 | 6.93 | $6.99 | 3112 |
| 2023-08-21 | 6.90 | $6.99 | 914 |
| 2023-08-18 | 6.87 | $6.92 | 402 |
| 2023-08-17 | 6.85 | $6.93 | 51200 |
| 2023-08-16 | 6.83 | $6.93 | 1532 |
| 2023-08-15 | 6.80 | $6.91 | 12800 |
| 2023-08-14 | 6.79 | $7.13 | 3045 |
| 2023-08-11 | 6.75 | $7.20 | 2221 |
| 2023-08-10 | 6.71 | $7.29 | 100 |
| 2023-08-09 | 6.66 | $7.31 | 2027 |
| 2023-08-08 | 6.60 | $7.27 | 1223 |
| 2023-08-07 | 6.54 | $7.27 | 3900 |
| 2023-08-04 | 6.47 | $7.06 | 3700 |
| 2023-08-03 | 6.41 | $6.80 | 2000 |
| 2023-08-02 | 6.35 | $6.83 | 2301 |
| 2023-08-01 | 6.29 | $6.76 | 60240 |
| 2023-07-31 | 6.24 | $6.70 | 26634 |
| 2023-07-28 | 6.19 | $6.50 | 35318 |
| 2023-07-27 | 6.15 | $6.41 | 3140 |
| 2023-07-26 | 6.11 | $6.40 | 3944 |
| 2023-07-25 | 6.07 | $6.38 | 900 |
| 2023-07-24 | 6.02 | $6.43 | 1100 |
| 2023-07-21 | 5.99 | $6.40 | 801 |
| 2023-07-20 | 5.96 | $6.53 | 1902 |
| 2023-07-19 | 5.92 | $6.47 | 6712 |
| 2023-07-18 | 5.88 | $6.58 | 6500 |
| 2023-07-17 | 5.84 | $6.47 | 92741 |
| 2023-07-14 | 5.80 | $6.28 | 17800 |
| 2023-07-13 | 5.77 | $6.30 | 2000 |
| 2023-07-12 | 5.73 | $6.20 | 3200 |
| 2023-07-11 | 5.70 | $6.09 | 600 |
| 2023-07-10 | 5.67 | $5.90 | 2146 |
| 2023-07-07 | 5.65 | $5.77 | 1134 |
| 2023-07-06 | 5.63 | $5.61 | 500 |
| 2023-07-05 | 5.62 | $5.69 | 2800 |
| 2023-07-03 | 5.61 | $5.72 | 1900 |
| 2023-06-30 | 5.59 | $5.75 | 822 |
| 2023-06-29 | 5.58 | $5.55 | 1306 |
| 2023-06-28 | 5.57 | $5.63 | 200 |
| 2023-06-27 | 5.56 | $5.56 | 1230 |
| 2023-06-26 | 5.56 | $5.50 | 3500 |
| 2023-06-23 | 5.56 | $5.75 | 2100 |
| 2023-06-22 | 5.55 | $5.83 | 1100 |
| 2023-06-21 | 5.55 | $5.79 | 3200 |
| 2023-06-20 | 5.56 | $5.72 | 1200 |
| 2023-06-16 | 5.57 | $5.71 | 3121 |
| 2023-06-15 | 5.59 | $5.60 | 2000 |
| 2023-06-14 | 5.62 | $5.63 | 450 |
| 2023-06-13 | 5.64 | $5.63 | 55111 |
| 2023-06-12 | 5.65 | $5.56 | 400 |
| 2023-06-09 | 5.67 | $5.47 | 1309 |
| 2023-06-08 | 5.69 | $5.48 | 725 |
| 2023-06-07 | 5.70 | $5.37 | 243 |
| 2023-06-06 | 5.72 | $5.41 | 2500 |
| 2023-06-05 | 5.73 | $5.46 | 212 |
| 2023-06-02 | 5.74 | $5.46 | 8723 |
| 2023-06-01 | 5.75 | $5.50 | 1000 |
| 2023-05-31 | 5.77 | $5.31 | 11835 |
| 2023-05-30 | 5.80 | $5.51 | 2937 |
| 2023-05-26 | 5.82 | $5.60 | 8800 |
| 2023-05-25 | 5.83 | $5.50 | 1503 |
| 2023-05-24 | 5.85 | $5.55 | 1931 |
| 2023-05-23 | 5.87 | $5.80 | 6523 |
| 2023-05-22 | 5.88 | $5.88 | 6800 |
| 2023-05-19 | 5.89 | $6.05 | 54939 |
| 2023-05-18 | 5.89 | $6.09 | 425 |
| 2023-05-17 | 5.90 | $6.09 | 1015 |
| 2023-05-16 | 5.90 | $6.02 | 1000 |
| 2023-05-15 | 5.92 | $5.97 | 211 |
| 2023-05-12 | 5.94 | $5.91 | 600 |
| 2023-05-11 | 5.96 | $5.75 | 232 |
| 2023-05-10 | 6.00 | $5.79 | 2900 |
| 2023-05-09 | 6.02 | $5.67 | 11011 |
| 2023-05-08 | 6.04 | $5.70 | 5800 |
| 2023-05-05 | 6.06 | $5.72 | 4342 |
| 2023-05-04 | 6.08 | $5.67 | 14333 |
| 2023-05-03 | 6.10 | $5.87 | 1128 |
| 2023-05-02 | 6.10 | $5.80 | 2841 |
| 2023-05-01 | 6.11 | $5.89 | 1700 |
| 2023-04-28 | 6.11 | $5.91 | 827 |
| 2023-04-27 | 6.11 | $5.96 | 2948 |
| 2023-04-26 | 6.10 | $5.86 | 12700 |
| 2023-04-25 | 6.10 | $5.91 | 21918 |
| 2023-04-24 | 6.10 | $6.08 | 1200 |
| 2023-04-21 | 6.08 | $6.15 | 1227 |
| 2023-04-20 | 6.07 | $6.24 | 9737 |
| 2023-04-19 | 6.05 | $6.22 | 2000 |
| 2023-04-18 | 6.04 | $6.29 | 1320 |
| 2023-04-17 | 6.00 | $6.37 | 2100 |
| 2023-04-14 | 5.96 | $6.43 | 1018 |
| 2023-04-13 | 5.92 | $6.42 | 16400 |
| 2023-04-12 | 5.88 | $6.17 | 10612 |
| 2023-04-11 | 5.87 | $6.19 | 3703 |
| 2023-04-10 | 5.86 | $6.07 | 9400 |
| 2023-04-06 | 5.84 | $6.13 | 56000 |
| 2023-04-05 | 5.82 | $5.98 | 3500 |
| 2023-04-04 | 5.79 | $6.00 | 2300 |
| 2023-04-03 | 5.78 | $5.92 | 1714 |
| 2023-03-31 | 5.77 | $5.84 | 1437 |
| 2023-03-30 | 5.76 | $5.89 | 2900 |
| 2023-03-29 | 5.75 | $5.87 | 2700 |
| 2023-03-28 | 5.74 | $5.84 | 1100 |
| 2023-03-27 | 5.72 | $5.88 | 1900 |
| 2023-03-24 | 5.71 | $5.72 | 4400 |
| 2023-03-23 | 5.70 | $5.93 | 3100 |
| 2023-03-22 | 5.68 | $5.93 | 2122 |
| 2023-03-21 | 5.65 | $5.83 | 2300 |
| 2023-03-20 | 5.63 | $5.61 | 3800 |
| 2023-03-17 | 5.63 | $5.53 | 7700 |
| 2023-03-16 | 5.63 | $5.67 | 7300 |
| 2023-03-15 | 5.62 | $5.58 | 13228 |
| 2023-03-14 | 5.61 | $6.05 | 2811 |
| 2023-03-13 | 5.57 | $5.87 | 2000 |
| 2023-03-10 | 5.54 | $5.80 | 2525 |
| 2023-03-09 | 5.51 | $5.57 | 7100 |
| 2023-03-08 | 5.49 | $5.54 | 2715 |
| 2023-03-07 | 5.46 | $5.69 | 2436 |
| 2023-03-06 | 5.42 | $5.78 | 8425 |
| 2023-03-03 | 5.39 | $5.70 | 9400 |
| 2023-03-02 | 5.36 | $5.63 | 6300 |
| 2023-03-01 | 5.34 | $5.61 | 6328 |
| 2023-02-28 | 5.31 | $5.56 | 3300 |
| 2023-02-27 | 5.29 | $5.57 | 5609 |
| 2023-02-24 | 5.27 | $5.49 | 1331 |
| 2023-02-23 | 5.26 | $5.49 | 4341 |
| 2023-02-22 | 5.24 | $5.43 | 2334 |
| 2023-02-21 | 5.21 | $5.51 | 11941 |
| 2023-02-17 | 5.19 | $5.54 | 3817 |
| 2023-02-16 | 5.15 | $5.55 | 150500 |
| 2023-02-15 | 5.11 | $5.41 | 2800 |
| 2023-02-14 | 5.07 | $5.37 | 13202 |
| 2023-02-13 | 5.03 | $5.35 | 103100 |
| 2023-02-10 | 4.98 | $5.19 | 27700 |
| 2023-02-09 | 4.94 | $5.19 | 3408 |
| 2023-02-08 | 4.90 | $5.11 | 3641 |
| 2023-02-07 | 4.86 | $5.05 | 2433 |
| 2023-02-06 | 4.82 | $4.93 | 5500 |
| 2023-02-03 | 4.79 | $5.09 | 5227 |
| 2023-02-02 | 4.74 | $5.17 | 1043 |
| 2023-02-01 | 4.70 | $5.17 | 13628 |
| 2023-01-31 | 4.65 | $5.10 | 3600 |
| 2023-01-30 | 4.61 | $5.15 | 17807 |
| 2023-01-27 | 4.57 | $5.15 | 5008 |
| 2023-01-26 | 4.53 | $5.16 | 7300 |
| 2023-01-25 | 4.48 | $5.12 | 95244 |
| 2023-01-24 | 4.44 | $4.96 | 9600 |
| 2023-01-23 | 4.40 | $4.96 | 55900 |
| 2023-01-20 | 4.36 | $4.78 | 2200 |
| 2023-01-19 | 4.33 | $4.74 | 10200 |
| 2023-01-18 | 4.29 | $4.63 | 2748 |
| 2023-01-17 | 4.26 | $4.62 | 4016 |
| 2023-01-13 | 4.23 | $4.41 | 5400 |
| 2023-01-12 | 4.21 | $4.40 | 32004 |
| 2023-01-11 | 4.19 | $4.29 | 810 |
| 2023-01-10 | 4.18 | $4.28 | 5235 |
| 2023-01-09 | 4.16 | $4.28 | 3400 |
| 2023-01-06 | 4.15 | $4.30 | 15700 |
| 2023-01-05 | 4.14 | $4.17 | 67000 |
| 2023-01-04 | 4.13 | $4.25 | 1800 |
| 2023-01-03 | 4.12 | $4.34 | 900 |
| 2022-12-30 | 4.10 | $4.26 | 3009 |
| 2022-12-29 | 4.09 | $4.32 | 2718 |
| 2022-12-28 | 4.07 | $4.28 | 1000 |
| 2022-12-27 | 4.06 | $4.30 | 2211 |
| 2022-12-23 | 4.04 | $4.24 | 7005 |
| 2022-12-22 | 4.03 | $4.16 | 4000 |
| 2022-12-21 | 4.01 | $4.19 | 1800 |
| 2022-12-20 | 3.99 | $4.08 | 2435 |
| 2022-12-19 | 3.98 | $4.00 | 5713 |
| 2022-12-16 | 3.97 | $4.08 | 19733 |
| 2022-12-15 | 3.95 | $4.06 | 4600 |
| 2022-12-14 | 3.94 | $3.98 | 6711 |
| 2022-12-13 | 3.94 | $4.02 | 12128 |
| 2022-12-12 | 3.92 | $4.00 | 6300 |
| 2022-12-09 | 3.90 | $3.97 | 16300 |
| 2022-12-08 | 3.88 | $4.03 | 14422 |
| 2022-12-07 | 3.86 | $4.02 | 11118 |
| 2022-12-06 | 3.84 | $4.01 | 7426 |
| 2022-12-05 | 3.83 | $4.00 | 2701 |
| 2022-12-02 | 3.81 | $4.04 | 600 |
| 2022-12-01 | 3.81 | $4.01 | 11304 |
| 2022-11-30 | 3.81 | $3.97 | 3700 |
| 2022-11-29 | 3.81 | $3.99 | 2502 |
| 2022-11-28 | 3.81 | $3.99 | 1919 |
| 2022-11-25 | 3.81 | $3.94 | 20300 |
| 2022-11-23 | 3.81 | $3.86 | 5700 |
| 2022-11-22 | 3.81 | $3.84 | 12344 |
| 2022-11-21 | 3.81 | $3.74 | 10400 |
| 2022-11-18 | 3.82 | $3.78 | 6900 |
| 2022-11-17 | 3.81 | $3.79 | 2900 |
| 2022-11-16 | 3.81 | $3.89 | 10311 |
| 2022-11-15 | 3.79 | $3.82 | 54600 |
| 2022-11-14 | 3.78 | $3.73 | 14100 |
| 2022-11-11 | 3.77 | $3.63 | 3800 |
| 2022-11-10 | 3.76 | $3.61 | 1618 |
| 2022-11-09 | 3.76 | $3.58 | 24600 |
| 2022-11-08 | 3.75 | $3.61 | 2524 |
| 2022-11-07 | 3.74 | $3.70 | 6200 |
| 2022-11-04 | 3.74 | $3.72 | 5103 |
| 2022-11-03 | 3.73 | $3.95 | 8411 |
| 2022-11-02 | 3.70 | $4.02 | 17306 |
| 2022-11-01 | 3.68 | $4.00 | 2749 |
| 2022-10-31 | 3.67 | $4.02 | 6948 |
| 2022-10-28 | 3.65 | $4.03 | 17100 |
| 2022-10-27 | 3.62 | $3.94 | 25600 |
| 2022-10-26 | 3.60 | $3.89 | 2136 |
| 2022-10-25 | 3.58 | $3.84 | 80800 |
| 2022-10-24 | 3.57 | $3.75 | 2400 |
| 2022-10-21 | 3.57 | $3.75 | 369900 |
| 2022-10-20 | 3.57 | $3.68 | 252300 |
| 2022-10-19 | 3.59 | $3.61 | 9300 |
| 2022-10-18 | 3.61 | $3.57 | 55243 |
| 2022-10-17 | 3.62 | $3.59 | 5900 |
| 2022-10-14 | 3.63 | $3.43 | 314 |
| 2022-10-13 | 3.64 | $3.50 | 8913 |
| 2022-10-12 | 3.66 | $3.37 | 81427 |
| 2022-10-11 | 3.68 | $3.52 | 5900 |
| 2022-10-10 | 3.69 | $3.55 | 3300 |
| 2022-10-07 | 3.71 | $3.55 | 17900 |
| 2022-10-06 | 3.73 | $3.46 | 8200 |
| 2022-10-05 | 3.75 | $3.63 | 3731 |
| 2022-10-04 | 3.75 | $3.70 | 8030 |
| 2022-10-03 | 3.76 | $3.57 | 18600 |
| 2022-09-30 | 3.77 | $3.47 | 25100 |
| 2022-09-29 | 3.79 | $3.57 | 11218 |
| 2022-09-28 | 3.82 | $3.55 | 61525 |
| 2022-09-27 | 3.85 | $3.66 | 22100 |
| 2022-09-26 | 3.87 | $3.72 | 21727 |
| 2022-09-23 | 3.89 | $3.71 | 123616 |
| 2022-09-22 | 3.92 | $4.02 | 3600 |
| 2022-09-21 | 3.93 | $3.99 | 21221 |
| 2022-09-20 | 3.95 | $3.76 | 9117 |
| 2022-09-19 | 3.97 | $3.79 | 1938 |
| 2022-09-16 | 3.99 | $3.74 | 13818 |
| 2022-09-15 | 4.03 | $3.83 | 2718 |
| 2022-09-14 | 4.07 | $3.76 | 1900 |
| 2022-09-13 | 4.10 | $3.85 | 622300 |
| 2022-09-12 | 4.14 | $3.90 | 3400 |
| 2022-09-09 | 4.17 | $3.87 | 635 |
| 2022-09-08 | 4.21 | $3.82 | 2427 |
| 2022-09-07 | 4.25 | $3.80 | 8300 |
| 2022-09-06 | 4.28 | $3.80 | 18840 |
| 2022-09-02 | 4.32 | $3.85 | 5846 |
| 2022-09-01 | 4.36 | $3.89 | 47000 |
| 2022-08-31 | 4.39 | $4.12 | 14021 |
| 2022-08-30 | 4.42 | $4.10 | 2205 |
| 2022-08-29 | 4.45 | $4.10 | 28736 |
| 2022-08-26 | 4.49 | $4.14 | 50300 |
| 2022-08-25 | 4.51 | $4.20 | 4900 |
| 2022-08-24 | 4.55 | $4.30 | 5946 |
| 2022-08-23 | 4.59 | $4.28 | 35700 |
| 2022-08-22 | 4.62 | $4.25 | 89500 |
| 2022-08-19 | 4.65 | $4.29 | 16900 |
| 2022-08-18 | 4.69 | $4.45 | 33100 |
| 2022-08-17 | 4.71 | $4.54 | 1100 |
| 2022-08-16 | 4.74 | $4.54 | 21018 |
| 2022-08-15 | 4.77 | $4.55 | 12911 |
| 2022-08-12 | 4.79 | $4.57 | 26536 |
| 2022-08-11 | 4.81 | $4.60 | 7600 |
| 2022-08-10 | 4.81 | $4.58 | 10630 |
| 2022-08-09 | 4.83 | $4.53 | 2132 |
| 2022-08-08 | 4.87 | $4.60 | 301 |
| 2022-08-05 | 4.89 | $4.57 | 14300 |
| 2022-08-04 | 4.91 | $4.57 | 11300 |
| 2022-08-03 | 4.93 | $4.69 | 47400 |
| 2022-08-02 | 4.93 | $4.72 | 4000 |
| 2022-08-01 | 4.93 | $4.76 | 40704 |
| 2022-07-29 | 4.95 | $4.70 | 83129 |
| 2022-07-28 | 4.97 | $4.98 | 3026 |
| 2022-07-27 | 4.97 | $4.95 | 20905 |
| 2022-07-26 | 4.97 | $4.86 | 2200 |
| 2022-07-25 | 4.98 | $4.96 | 125622 |
| 2022-07-22 | 4.98 | $5.02 | 75841 |
| 2022-07-21 | 4.98 | $4.99 | 3100 |
| 2022-07-20 | 5.00 | $4.98 | 35529 |
| 2022-07-19 | 5.01 | $5.23 | 561107 |
| 2022-07-18 | 4.99 | $4.92 | 135 |
| 2022-07-15 | 4.99 | $4.93 | 1132 |
| 2022-07-14 | 5.00 | $4.74 | 1500 |
| 2022-07-13 | 5.02 | $4.96 | 3542 |
| 2022-07-12 | 5.01 | $5.21 | 900 |
| 2022-07-11 | 5.01 | $5.02 | 1126 |
| 2022-07-08 | 5.03 | $5.07 | 1000 |
| 2022-07-07 | 5.06 | $4.90 | 29600 |
| 2022-07-06 | 5.10 | $4.67 | 103 |
| 2022-07-05 | 5.14 | $4.70 | 3514 |
| 2022-07-01 | 5.19 | $5.11 | 18900 |
| 2022-06-30 | 5.20 | $5.10 | 2129 |
| 2022-06-29 | 5.21 | $5.01 | 139921 |
| 2022-06-28 | 5.23 | $5.05 | 2715 |
| 2022-06-27 | 5.24 | $5.00 | 13017 |
| 2022-06-24 | 5.26 | $5.05 | 500 |
| 2022-06-23 | 5.28 | $5.05 | 2800 |
| 2022-06-22 | 5.29 | $5.24 | 2537 |
| 2022-06-21 | 5.29 | $5.19 | 2739 |
| 2022-06-17 | 5.28 | $4.85 | 2900 |
| 2022-06-16 | 5.30 | $5.04 | 400 |
| 2022-06-15 | 5.30 | $5.13 | 5300 |
| 2022-06-14 | 5.30 | $4.95 | 6200 |
| 2022-06-13 | 5.31 | $4.89 | 9200 |
| 2022-06-10 | 5.31 | $5.23 | 900 |
| 2022-06-09 | 5.29 | $5.40 | 2518 |
| 2022-06-08 | 5.27 | $5.70 | 21400 |
| 2022-06-07 | 5.24 | $5.61 | 7845 |
| 2022-06-06 | 5.22 | $5.48 | 422 |
| 2022-06-03 | 5.20 | $5.67 | 4200 |
| 2022-06-02 | 5.17 | $5.40 | 2700 |
| 2022-06-01 | 5.16 | $5.35 | 9309 |
| 2022-05-31 | 5.15 | $5.26 | 5700 |
| 2022-05-27 | 5.14 | $5.39 | 4903 |
| 2022-05-26 | 5.13 | $5.40 | 21810 |
| 2022-05-25 | 5.11 | $5.28 | 1747 |
| 2022-05-24 | 5.10 | $5.28 | 915 |
| 2022-05-23 | 5.10 | $5.23 | 532 |
| 2022-05-20 | 5.11 | $5.10 | 435 |
| 2022-05-19 | 5.12 | $5.19 | 5700 |
| 2022-05-18 | 5.13 | $5.05 | 10000 |
| 2022-05-17 | 5.15 | $5.17 | 4500 |
| 2022-05-16 | 5.16 | $5.06 | 2718 |
| 2022-05-13 | 5.18 | $4.93 | 7300 |
| 2022-05-12 | 5.20 | $4.89 | 5847 |
| 2022-05-11 | 5.23 | $5.00 | 2100 |
| 2022-05-10 | 5.24 | $5.01 | 14500 |
| 2022-05-09 | 5.24 | $5.17 | 18518 |
| 2022-05-06 | 5.22 | $5.17 | 45500 |
| 2022-05-05 | 5.21 | $5.08 | 10600 |
| 2022-05-04 | 5.21 | $5.18 | 1100 |
| 2022-05-03 | 5.20 | $5.21 | 22342 |
| 2022-05-02 | 5.19 | $5.00 | 4113 |
| 2022-04-29 | 5.20 | $5.10 | 1706 |
| 2022-04-28 | 5.20 | $5.05 | 9200 |
| 2022-04-27 | 5.20 | $5.15 | 33941 |
| 2022-04-26 | 5.19 | $5.32 | 2500 |
| 2022-04-25 | 5.17 | $5.36 | 5512 |
| 2022-04-22 | 5.16 | $5.32 | 3901 |
| 2022-04-21 | 5.15 | $5.37 | 700 |
| 2022-04-20 | 5.13 | $5.42 | 8600 |
| 2022-04-19 | 5.11 | $5.38 | 16500 |
| 2022-04-18 | 5.08 | $5.45 | 4000 |
| 2022-04-14 | 5.05 | $5.39 | 36014 |
| 2022-04-13 | 5.02 | $5.37 | 23300 |
| 2022-04-12 | 4.99 | $5.25 | 14400 |
| 2022-04-11 | 4.98 | $4.98 | 1025 |
| 2022-04-08 | 4.98 | $4.91 | 72000 |
| 2022-04-07 | 4.98 | $4.92 | 1507 |
| 2022-04-06 | 4.96 | $5.01 | 99200 |
| 2022-04-05 | 4.93 | $5.05 | 3400 |
| 2022-04-04 | 4.90 | $5.04 | 3500 |
| 2022-04-01 | 4.86 | $5.12 | 412 |
| 2022-03-31 | 4.81 | $5.12 | 5114 |
| 2022-03-30 | 4.77 | $5.01 | 12600 |
| 2022-03-29 | 4.74 | $4.91 | 8431 |
| 2022-03-28 | 4.72 | $5.06 | 7400 |
| 2022-03-25 | 4.68 | $5.19 | 4322 |
| 2022-03-24 | 4.62 | $5.05 | 11700 |
| 2022-03-23 | 4.55 | $5.05 | 1200 |
| 2022-03-22 | 4.47 | $4.91 | 5234 |
| 2022-03-21 | 4.40 | $4.89 | 3700 |
| 2022-03-18 | 4.35 | $4.83 | 8800 |
| 2022-03-17 | 4.29 | $4.81 | 6400 |
| 2022-03-16 | 4.24 | $4.72 | 16809 |
| 2022-03-15 | 4.19 | $5.00 | 17900 |
| 2022-03-14 | 4.12 | $4.96 | 5500 |
| 2022-03-11 | 4.05 | $4.88 | 14832 |
| 2022-03-10 | 3.98 | $4.52 | 29300 |
| 2022-03-09 | 3.94 | $4.48 | 5800 |
| 2022-03-08 | 3.89 | $4.41 | 10632 |
| 2022-03-07 | 3.84 | $4.25 | 32500 |
| 2022-03-04 | 3.80 | $4.10 | 78500 |
| 2022-03-03 | 3.78 | $4.37 | 20718 |
| 2022-03-02 | 3.74 | $4.39 | 19900 |
| 2022-03-01 | 3.70 | $4.46 | 63800 |
| 2022-02-28 | 3.66 | $4.40 | 68000 |
| 2022-02-25 | 3.62 | $3.82 | 4600 |
| 2022-02-24 | 3.61 | $3.68 | 3527 |
| 2022-02-23 | 3.60 | $3.55 | 1800 |
| 2022-02-22 | 3.60 | $3.55 | 6745 |
| 2022-02-18 | 3.60 | $3.75 | 400 |
| 2022-02-17 | 3.61 | $3.73 | 1202 |
| 2022-02-16 | 3.61 | $3.75 | 6410 |
| 2022-02-15 | 3.62 | $3.69 | 12200 |
| 2022-02-14 | 3.62 | $3.56 | 940 |
| 2022-02-11 | 3.63 | $3.66 | 1000 |
| 2022-02-10 | 3.64 | $3.56 | 41838 |
| 2022-02-09 | 3.65 | $3.61 | 216 |
| 2022-02-08 | 3.65 | $3.53 | 900 |
| 2022-02-07 | 3.65 | $3.46 | 15909 |
| 2022-02-04 | 3.65 | $3.46 | 4739 |
| 2022-02-03 | 3.66 | $3.60 | 201 |
| 2022-02-02 | 3.66 | $3.64 | 300 |
| 2022-02-01 | 3.65 | $3.59 | 100 |
| 2022-01-31 | 3.65 | $3.58 | 34202 |
| 2022-01-28 | 3.65 | $3.60 | 14527 |
| 2022-01-27 | 3.65 | $3.57 | 30214 |
| 2022-01-26 | 3.64 | $3.57 | 828 |
| 2022-01-25 | 3.64 | $3.46 | 50100 |
| 2022-01-24 | 3.65 | $3.69 | 2700 |
| 2022-01-21 | 3.64 | $3.80 | 2100 |
| 2022-01-20 | 3.62 | $3.85 | 1400 |
| 2022-01-19 | 3.60 | $3.85 | 2600 |
| 2022-01-18 | 3.57 | $3.79 | 7900 |
| 2022-01-14 | 3.55 | $3.79 | 400 |
| 2022-01-13 | 3.52 | $3.77 | 700 |
| 2022-01-12 | 3.50 | $3.72 | 4300 |
| 2022-01-11 | 3.48 | $3.65 | 500 |
| 2022-01-10 | 3.47 | $3.57 | 1600 |
| 2022-01-07 | 3.45 | $3.54 | 10002 |
| 2022-01-06 | 3.44 | $3.55 | 140 |
| 2022-01-05 | 3.43 | $3.55 | — |
| 2022-01-04 | 3.43 | $3.55 | 2205 |
| 2022-01-03 | 3.42 | $3.58 | 200 |
| 2021-12-31 | 3.41 | $3.55 | 1400 |
| 2021-12-30 | 3.40 | $3.50 | 6500 |
| 2021-12-29 | 3.39 | $3.50 | 420 |
| 2021-12-28 | 3.38 | $3.56 | — |
| 2021-12-27 | 3.37 | $3.56 | 4100 |
| 2021-12-23 | 3.36 | $3.52 | 7429 |
| 2021-12-22 | 3.36 | $3.40 | 300 |
| 2021-12-21 | 3.36 | $3.40 | 6108 |
| 2021-12-20 | 3.36 | $3.30 | 1600 |
| 2021-12-17 | 3.37 | $3.36 | 250 |
| 2021-12-16 | 3.38 | $3.36 | 2831 |
| 2021-12-15 | 3.40 | $3.32 | 1100 |
| 2021-12-14 | 3.41 | $3.32 | 5600 |
| 2021-12-13 | 3.43 | $3.31 | 5700 |
| 2021-12-10 | 3.45 | $3.33 | 1600 |
| 2021-12-09 | 3.47 | $3.36 | 7600 |
| 2021-12-08 | 3.49 | $3.33 | 1408 |
| 2021-12-07 | 3.50 | $3.40 | 99500 |
| 2021-12-06 | 3.52 | $3.42 | 6900 |
| 2021-12-03 | 3.54 | $3.32 | 4528 |
| 2021-12-02 | 3.56 | $3.35 | 1700 |
| 2021-12-01 | 3.58 | $3.33 | 1317 |
| 2021-11-30 | 3.60 | $3.36 | 11500 |
| 2021-11-29 | 3.61 | $3.37 | 2100 |
| 2021-11-26 | 3.62 | $3.43 | 4530 |
| 2021-11-24 | 3.64 | $3.42 | 341 |
| 2021-11-23 | 3.65 | $3.47 | 4100 |
| 2021-11-22 | 3.67 | $3.41 | 4700 |
| 2021-11-19 | 3.68 | $3.42 | 7233 |
| 2021-11-18 | 3.70 | $3.57 | 8300 |
| 2021-11-17 | 3.72 | $3.66 | 1733 |
| 2021-11-16 | 3.72 | $3.67 | 1000 |
| 2021-11-15 | 3.73 | $3.65 | 401 |
| 2021-11-12 | 3.74 | $3.65 | 7000 |
| 2021-11-11 | 3.75 | $3.74 | 1300 |
| 2021-11-10 | 3.76 | $3.73 | 65310 |
| 2021-11-09 | 3.77 | $3.70 | 200 |
| 2021-11-08 | 3.80 | $3.70 | 1500 |
| 2021-11-05 | 3.81 | $3.80 | 520 |
| 2021-11-04 | 3.83 | $3.78 | 225 |
| 2021-11-03 | 3.84 | $3.78 | 132746 |
| 2021-11-02 | 3.85 | $3.64 | 1122 |
| 2021-11-01 | 3.88 | $3.64 | 9300 |
| 2021-10-29 | 3.91 | $3.63 | 15400 |
| 2021-10-28 | 3.93 | $3.72 | 3400 |
| 2021-10-27 | 3.95 | $3.68 | 10545 |
| 2021-10-26 | 3.97 | $3.78 | 900 |
| 2021-10-25 | 3.98 | $3.75 | 16100 |
| 2021-10-22 | 4.00 | $3.80 | 2800 |
| 2021-10-21 | 4.01 | $3.81 | 212 |
| 2021-10-20 | 4.02 | $3.81 | 3720 |
| 2021-10-19 | 4.02 | $3.81 | 206 |
| 2021-10-18 | 4.03 | $3.81 | 5418 |
| 2021-10-15 | 4.03 | $3.85 | 61600 |
| 2021-10-14 | 4.03 | $3.90 | 141708 |
| 2021-10-13 | 4.04 | $4.09 | 38100 |
| 2021-10-12 | 4.03 | $4.13 | 200 |
| 2021-10-11 | 4.02 | $4.07 | 36915 |
| 2021-10-08 | 4.02 | $4.09 | 5341 |
| 2021-10-07 | 4.01 | $4.04 | 200 |
| 2021-10-06 | 4.01 | $4.02 | 1623 |
| 2021-10-05 | 4.01 | $4.20 | 29600 |
| 2021-10-04 | 4.01 | $4.16 | 6200 |
| 2021-10-01 | 4.00 | $4.11 | 600 |
| 2021-09-30 | 4.00 | $4.05 | 150 |
| 2021-09-29 | 4.01 | $4.05 | 8412 |
| 2021-09-28 | 4.01 | $4.05 | 3001 |
| 2021-09-27 | 4.00 | $4.09 | 900 |
| 2021-09-24 | 4.00 | $4.01 | 1230 |
| 2021-09-23 | 4.00 | $3.98 | 9926 |
| 2021-09-22 | 4.00 | $3.97 | 1902 |
| 2021-09-21 | 3.99 | $3.90 | 600 |
| 2021-09-20 | 3.99 | $3.86 | 5700 |
| 2021-09-17 | 3.99 | $3.88 | 400 |
| 2021-09-16 | 3.99 | $3.97 | 12300 |
| 2021-09-15 | 3.99 | $3.97 | 6609 |
| 2021-09-14 | 3.99 | $3.95 | 700 |
| 2021-09-13 | 3.99 | $3.96 | 8700 |
| 2021-09-10 | 3.99 | $4.01 | 125 |
| 2021-09-09 | 3.99 | $4.01 | 16300 |
| 2021-09-08 | 3.99 | $4.05 | 11823 |
| 2021-09-07 | 3.98 | $4.11 | 1908 |
| 2021-09-03 | 3.97 | $4.09 | 1506 |
| 2021-09-02 | 3.96 | $4.11 | 5500 |
| 2021-09-01 | 3.95 | $4.15 | 844 |
| 2021-08-31 | 3.94 | $4.01 | 1001 |
| 2021-08-30 | 3.94 | $4.01 | 5142 |
| 2021-08-27 | 3.93 | $4.01 | 800 |
| 2021-08-26 | 3.93 | $3.97 | 9228 |
| 2021-08-25 | 3.92 | $4.00 | 528 |
| 2021-08-24 | 3.91 | $3.86 | 112 |
| 2021-08-23 | 3.90 | $3.86 | 106 |
| 2021-08-20 | 3.90 | $3.86 | 5900 |
| 2021-08-19 | 3.89 | $3.89 | 2600 |
| 2021-08-18 | 3.89 | $3.97 | 643 |
| 2021-08-17 | 3.87 | $3.89 | 5800 |
| 2021-08-16 | 3.86 | $3.96 | 6625 |
| 2021-08-13 | 3.84 | $3.96 | 103 |
| 2021-08-12 | 3.83 | $3.96 | 101 |
| 2021-08-11 | 3.81 | $3.99 | 400 |
| 2021-08-10 | 3.80 | $3.94 | 525 |
| 2021-08-09 | 3.80 | $3.90 | 1900 |
| 2021-08-06 | 3.80 | $3.96 | 200 |
| 2021-08-05 | 3.81 | $3.94 | 101 |
| 2021-08-04 | 3.80 | $3.88 | 1103 |
| 2021-08-03 | 3.80 | $3.95 | 6323 |
| 2021-08-02 | 3.81 | $3.94 | 5105 |
| 2021-07-30 | 3.81 | $3.89 | 645 |
| 2021-07-29 | 3.82 | $3.85 | 700 |
| 2021-07-28 | 3.83 | $3.80 | 1617 |
| 2021-07-27 | 3.84 | $3.70 | 140 |
| 2021-07-26 | 3.86 | $3.76 | 6200 |
| 2021-07-23 | 3.88 | $3.74 | 100 |
| 2021-07-22 | 3.89 | $3.74 | 100 |
| 2021-07-21 | 3.91 | $3.74 | 2005 |
| 2021-07-20 | 3.93 | $3.56 | 215 |
| 2021-07-19 | 3.96 | $3.56 | 6525 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
29.09
2026-07-17
Close Price
$28.91
Vol: 41970
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.39
Average
13.28
Maximum
35.37
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.09 | $28.91 | 41970 |
| 2026-07-16 | 29.11 | $28.14 | 42600 |
| 2026-07-15 | 29.21 | $28.78 | 30300 |
| 2026-07-14 | 29.25 | $29.01 | 88900 |
| 2026-07-13 | 29.28 | $28.97 | 58010 |
| 2026-07-10 | 29.31 | $29.59 | 75341 |
| 2026-07-09 | 29.28 | $29.86 | 39730 |
| 2026-07-08 | 29.22 | $30.40 | 41215 |
| 2026-07-07 | 29.10 | $30.82 | 34025 |
| 2026-07-06 | 28.91 | $31.39 | 56731 |
| 2026-07-02 | 28.65 | $29.47 | 50800 |
| 2026-07-01 | 28.57 | $27.80 | 47900 |
| 2026-06-30 | 28.65 | $26.79 | 82800 |
| 2026-06-29 | 28.84 | $26.29 | 93700 |
| 2026-06-26 | 29.11 | $26.23 | 67201 |
| 2026-06-25 | 29.42 | $26.26 | 65627 |
| 2026-06-24 | 29.75 | $26.90 | 78900 |
| 2026-06-23 | 30.05 | $28.70 | 70300 |
| 2026-06-22 | 30.19 | $29.15 | 76700 |
| 2026-06-18 | 30.30 | $29.56 | 73400 |
| 2026-06-17 | 30.38 | $30.40 | 82015 |
| 2026-06-16 | 30.38 | $30.00 | 100300 |
| 2026-06-15 | 30.42 | $30.01 | 52500 |
| 2026-06-12 | 30.46 | $30.85 | 32900 |
| 2026-06-11 | 30.42 | $31.41 | 56700 |
| 2026-06-10 | 30.31 | $30.14 | 36200 |
| 2026-06-09 | 30.33 | $30.20 | 69700 |
| 2026-06-08 | 30.35 | $29.66 | 98303 |
| 2026-06-05 | 30.42 | $29.65 | 54505 |
| 2026-06-04 | 30.50 | $30.10 | 43100 |
| 2026-06-03 | 30.54 | $29.47 | 63200 |
| 2026-06-02 | 30.65 | $30.34 | 52900 |
| 2026-06-01 | 30.69 | $30.36 | 78304 |
| 2026-05-29 | 30.72 | $31.77 | 200400 |
| 2026-05-28 | 30.61 | $31.68 | 52436 |
| 2026-05-27 | 30.50 | $30.09 | 88500 |
| 2026-05-26 | 30.54 | $30.69 | 43808 |
| 2026-05-22 | 30.53 | $30.29 | 98800 |
| 2026-05-21 | 30.55 | $29.94 | 53737 |
| 2026-05-20 | 30.62 | $30.26 | 46900 |
| 2026-05-19 | 30.65 | $29.45 | 84500 |
| 2026-05-18 | 30.78 | $29.02 | 119600 |
| 2026-05-15 | 30.96 | $28.59 | 169400 |
| 2026-05-14 | 31.21 | $29.12 | 85319 |
| 2026-05-13 | 31.44 | $29.04 | 74342 |
| 2026-05-12 | 31.69 | $29.43 | 112900 |
| 2026-05-11 | 31.92 | $30.10 | 99700 |
| 2026-05-08 | 32.12 | $31.25 | 59900 |
| 2026-05-07 | 32.21 | $32.07 | 59000 |
| 2026-05-06 | 32.22 | $33.24 | 95800 |
| 2026-05-05 | 32.12 | $31.06 | 116118 |
| 2026-05-04 | 32.23 | $30.73 | 47400 |
| 2026-05-01 | 32.38 | $31.24 | 52200 |
| 2026-04-30 | 32.50 | $31.11 | 117400 |
| 2026-04-29 | 32.65 | $30.32 | 36706 |
| 2026-04-28 | 32.90 | $30.81 | 74400 |
| 2026-04-27 | 33.12 | $30.72 | 86900 |
| 2026-04-24 | 33.37 | $30.91 | 73200 |
| 2026-04-23 | 33.63 | $31.62 | 69000 |
| 2026-04-22 | 33.84 | $31.97 | 46500 |
| 2026-04-21 | 34.04 | $32.17 | 65037 |
| 2026-04-20 | 34.23 | $34.20 | 49000 |
| 2026-04-17 | 34.24 | $33.85 | 54411 |
| 2026-04-16 | 34.28 | $34.15 | 76800 |
| 2026-04-15 | 34.29 | $34.07 | 175800 |
| 2026-04-14 | 34.31 | $34.00 | 48513 |
| 2026-04-13 | 34.35 | $34.22 | 39300 |
| 2026-04-10 | 34.36 | $32.92 | 175300 |
| 2026-04-09 | 34.51 | $34.84 | 46900 |
| 2026-04-08 | 34.48 | $33.44 | 98800 |
| 2026-04-07 | 34.59 | $33.60 | 140735 |
| 2026-04-06 | 34.69 | $35.12 | 79249 |
| 2026-04-02 | 34.64 | $35.91 | 40600 |
| 2026-04-01 | 34.51 | $36.26 | 157416 |
| 2026-03-31 | 34.33 | $33.93 | 127141 |
| 2026-03-30 | 34.37 | $31.41 | 68900 |
| 2026-03-27 | 34.68 | $32.33 | 55300 |
| 2026-03-26 | 34.93 | $33.68 | 102300 |
| 2026-03-25 | 35.06 | $34.54 | 246100 |
| 2026-03-24 | 35.11 | $33.58 | 82500 |
| 2026-03-23 | 35.27 | $34.41 | 69600 |
| 2026-03-20 | 35.37 | $35.54 | 64300 |
| 2026-03-19 | 35.35 | $36.74 | 116114 |
| 2026-03-18 | 35.20 | $36.97 | 60203 |
| 2026-03-17 | 35.01 | $36.53 | 80500 |
| 2026-03-16 | 34.85 | $36.93 | 122700 |
| 2026-03-13 | 34.64 | $36.61 | 51200 |
| 2026-03-12 | 34.43 | $36.87 | 91726 |
| 2026-03-11 | 34.17 | $35.12 | 93800 |
| 2026-03-10 | 34.07 | $36.53 | 102122 |
| 2026-03-09 | 33.81 | $36.45 | 111800 |
| 2026-03-06 | 33.53 | $34.03 | 76300 |
| 2026-03-05 | 33.48 | $32.87 | 136000 |
| 2026-03-04 | 33.55 | $35.11 | 80612 |
| 2026-03-03 | 33.38 | $34.01 | 98600 |
| 2026-03-02 | 33.32 | $33.82 | 95001 |
| 2026-02-27 | 33.26 | $33.49 | 54700 |
| 2026-02-26 | 33.24 | $33.26 | 45600 |
| 2026-02-25 | 33.24 | $33.45 | 87103 |
| 2026-02-24 | 33.22 | $34.85 | 35400 |
| 2026-02-23 | 33.04 | $34.13 | 67826 |
| 2026-02-20 | 32.93 | $34.69 | 229500 |
| 2026-02-19 | 32.74 | $34.29 | 76325 |
| 2026-02-18 | 32.58 | $34.02 | 725949 |
| 2026-02-17 | 32.43 | $32.42 | 185800 |
| 2026-02-13 | 32.43 | $32.24 | 29200 |
| 2026-02-12 | 32.45 | $31.60 | 56400 |
| 2026-02-11 | 32.54 | $31.82 | 33938 |
| 2026-02-10 | 32.61 | $31.81 | 47900 |
| 2026-02-09 | 32.70 | $32.54 | 236900 |
| 2026-02-06 | 32.72 | $31.49 | 28208 |
| 2026-02-05 | 32.85 | $31.07 | 59824 |
| 2026-02-04 | 33.03 | $31.76 | 87938 |
| 2026-02-03 | 33.17 | $33.29 | 55800 |
| 2026-02-02 | 33.15 | $33.04 | 44708 |
| 2026-01-30 | 33.16 | $33.23 | 36600 |
| 2026-01-29 | 33.16 | $33.72 | 38843 |
| 2026-01-28 | 33.10 | $34.56 | 43500 |
| 2026-01-27 | 32.94 | $34.76 | 55800 |
| 2026-01-26 | 32.75 | $33.76 | 102300 |
| 2026-01-23 | 32.65 | $34.43 | 41629 |
| 2026-01-22 | 32.46 | $33.31 | 68212 |
| 2026-01-21 | 32.37 | $34.48 | 67204 |
| 2026-01-20 | 32.15 | $34.62 | 216533 |
| 2026-01-16 | 31.89 | $34.27 | 63000 |
| 2026-01-15 | 31.64 | $33.64 | 66500 |
| 2026-01-14 | 31.43 | $34.05 | 59823 |
| 2026-01-13 | 31.15 | $34.29 | 44528 |
| 2026-01-12 | 30.82 | $34.43 | 71917 |
| 2026-01-09 | 30.44 | $34.20 | 59600 |
| 2026-01-08 | 30.04 | $34.34 | 72320 |
| 2026-01-07 | 29.59 | $33.34 | 78900 |
| 2026-01-06 | 29.20 | $32.07 | 75300 |
| 2026-01-05 | 28.89 | $31.88 | 91109 |
| 2026-01-02 | 28.58 | $30.04 | 32600 |
| 2025-12-31 | 28.43 | $28.59 | 18800 |
| 2025-12-30 | 28.41 | $28.80 | 30829 |
| 2025-12-29 | 28.37 | $28.54 | 23000 |
| 2025-12-26 | 28.35 | $29.24 | 38140 |
| 2025-12-24 | 28.26 | $29.17 | 12200 |
| 2025-12-23 | 28.16 | $29.19 | 62700 |
| 2025-12-22 | 28.05 | $29.01 | 60100 |
| 2025-12-19 | 27.95 | $28.77 | 83900 |
| 2025-12-18 | 27.87 | $28.29 | 75000 |
| 2025-12-17 | 27.82 | $27.20 | 100500 |
| 2025-12-16 | 27.89 | $27.30 | 47624 |
| 2025-12-15 | 27.95 | $27.95 | 50300 |
| 2025-12-12 | 27.95 | $28.23 | 65726 |
| 2025-12-11 | 27.92 | $28.03 | 92601 |
| 2025-12-10 | 27.91 | $28.42 | 31014 |
| 2025-12-09 | 27.85 | $28.70 | 36600 |
| 2025-12-08 | 27.76 | $28.29 | 61901 |
| 2025-12-05 | 27.71 | $27.47 | 66700 |
| 2025-12-04 | 27.73 | $27.50 | 51433 |
| 2025-12-03 | 27.76 | $27.32 | 130400 |
| 2025-12-02 | 27.80 | $26.68 | 71000 |
| 2025-12-01 | 27.92 | $26.37 | 243300 |
| 2025-11-28 | 28.09 | $27.43 | 206100 |
| 2025-11-26 | 28.15 | $26.31 | 28548 |
| 2025-11-25 | 28.35 | $26.29 | 123445 |
| 2025-11-24 | 28.57 | $25.82 | 170000 |
| 2025-11-21 | 28.85 | $26.59 | 145635 |
| 2025-11-20 | 29.09 | $27.81 | 56845 |
| 2025-11-19 | 29.23 | $27.57 | 63700 |
| 2025-11-18 | 29.40 | $29.01 | 35300 |
| 2025-11-17 | 29.44 | $29.49 | 34500 |
| 2025-11-14 | 29.44 | $29.19 | 32543 |
| 2025-11-13 | 29.46 | $29.68 | 42800 |
| 2025-11-12 | 29.44 | $28.98 | 72200 |
| 2025-11-11 | 29.49 | $28.85 | 138000 |
| 2025-11-10 | 29.56 | $29.39 | 46100 |
| 2025-11-07 | 29.58 | $29.31 | 40300 |
| 2025-11-06 | 29.60 | $28.59 | 76906 |
| 2025-11-05 | 29.71 | $29.22 | 126612 |
| 2025-11-04 | 29.76 | $29.10 | 129112 |
| 2025-11-03 | 29.83 | $29.94 | 43914 |
| 2025-10-31 | 29.82 | $29.29 | 52300 |
| 2025-10-30 | 29.87 | $28.99 | 55200 |
| 2025-10-29 | 29.97 | $29.56 | 27500 |
| 2025-10-28 | 30.01 | $29.98 | 36600 |
| 2025-10-27 | 30.01 | $29.71 | 53800 |
| 2025-10-24 | 30.05 | $29.77 | 30500 |
| 2025-10-23 | 30.08 | $29.97 | 133500 |
| 2025-10-22 | 30.09 | $29.31 | 140933 |
| 2025-10-21 | 30.17 | $29.42 | 38823 |
| 2025-10-20 | 30.25 | $29.37 | 66300 |
| 2025-10-17 | 30.34 | $28.12 | 57700 |
| 2025-10-16 | 30.57 | $28.68 | 547647 |
| 2025-10-15 | 30.77 | $29.15 | 573719 |
| 2025-10-14 | 30.94 | $30.36 | 71800 |
| 2025-10-13 | 31.00 | $30.57 | 35500 |
| 2025-10-10 | 31.05 | $30.55 | 72516 |
| 2025-10-09 | 31.10 | $32.05 | 83734 |
| 2025-10-08 | 31.00 | $32.62 | 34800 |
| 2025-10-07 | 30.83 | $31.94 | 30305 |
| 2025-10-06 | 30.72 | $32.45 | 62718 |
| 2025-10-03 | 30.53 | $32.67 | 48141 |
| 2025-10-02 | 30.31 | $32.56 | 73030 |
| 2025-10-01 | 30.07 | $31.71 | 75534 |
| 2025-09-30 | 29.90 | $31.79 | 133301 |
| 2025-09-29 | 29.70 | $31.71 | 56915 |
| 2025-09-26 | 29.49 | $30.93 | 37510 |
| 2025-09-25 | 29.34 | $30.93 | 55929 |
| 2025-09-24 | 29.17 | $31.00 | 83800 |
| 2025-09-23 | 28.98 | $29.84 | 40804 |
| 2025-09-22 | 28.89 | $30.43 | 52431 |
| 2025-09-19 | 28.72 | $29.35 | 183600 |
| 2025-09-18 | 28.66 | $29.36 | 69838 |
| 2025-09-17 | 28.58 | $29.26 | 75700 |
| 2025-09-16 | 28.51 | $30.16 | 92700 |
| 2025-09-15 | 28.34 | $30.76 | 91900 |
| 2025-09-12 | 28.08 | $29.58 | 52300 |
| 2025-09-11 | 27.93 | $29.21 | 105800 |
| 2025-09-10 | 27.79 | $28.21 | 62012 |
| 2025-09-09 | 27.75 | $27.63 | 64400 |
| 2025-09-08 | 27.76 | $27.71 | 38437 |
| 2025-09-05 | 27.76 | $27.59 | 32600 |
| 2025-09-04 | 27.78 | $27.45 | 33700 |
| 2025-09-03 | 27.82 | $28.67 | 42730 |
| 2025-09-02 | 27.73 | $28.85 | 1.5M |
| 2025-08-29 | 27.61 | $28.26 | 929500 |
| 2025-08-28 | 27.54 | $28.07 | 379700 |
| 2025-08-27 | 27.48 | $28.04 | 18300 |
| 2025-08-26 | 27.43 | $28.28 | 49642 |
| 2025-08-25 | 27.34 | $28.03 | 43901 |
| 2025-08-22 | 27.26 | $27.62 | 54313 |
| 2025-08-21 | 27.22 | $27.20 | 41500 |
| 2025-08-20 | 27.23 | $26.03 | 80600 |
| 2025-08-19 | 27.35 | $25.75 | 107140 |
| 2025-08-18 | 27.52 | $28.77 | 94000 |
| 2025-08-15 | 27.39 | $27.51 | 277400 |
| 2025-08-14 | 27.38 | $27.88 | 99500 |
| 2025-08-13 | 27.32 | $27.27 | 51100 |
| 2025-08-12 | 27.33 | $26.77 | 45947 |
| 2025-08-11 | 27.39 | $26.10 | 120022 |
| 2025-08-08 | 27.52 | $26.41 | 83300 |
| 2025-08-07 | 27.64 | $27.26 | 61603 |
| 2025-08-06 | 27.68 | $28.84 | 71041 |
| 2025-08-05 | 27.56 | $27.86 | 107015 |
| 2025-08-04 | 27.53 | $27.31 | 696841 |
| 2025-08-01 | 27.55 | $26.50 | 518500 |
| 2025-07-31 | 27.66 | $26.96 | 72300 |
| 2025-07-30 | 27.74 | $27.25 | 146100 |
| 2025-07-29 | 27.79 | $27.72 | 61204 |
| 2025-07-28 | 27.79 | $26.67 | 104900 |
| 2025-07-25 | 27.91 | $27.93 | 30400 |
| 2025-07-24 | 27.91 | $27.93 | 167400 |
| 2025-07-23 | 27.91 | $28.85 | 128200 |
| 2025-07-22 | 27.81 | $28.49 | 941700 |
| 2025-07-21 | 27.74 | $28.37 | 748125 |
| 2025-07-18 | 27.67 | $28.47 | 831900 |
| 2025-07-17 | 27.59 | $27.59 | 60202 |
| 2025-07-16 | 27.59 | $27.16 | 101517 |
| 2025-07-15 | 27.63 | $27.61 | 113044 |
| 2025-07-14 | 27.64 | $28.36 | 76430 |
| 2025-07-11 | 27.56 | $27.57 | 64000 |
| 2025-07-10 | 27.56 | $27.30 | 45400 |
| 2025-07-09 | 27.59 | $27.54 | 67700 |
| 2025-07-08 | 27.59 | $27.56 | 69713 |
| 2025-07-07 | 27.59 | $27.23 | 101700 |
| 2025-07-03 | 27.63 | $26.80 | 38739 |
| 2025-07-02 | 27.72 | $26.73 | 112429 |
| 2025-07-01 | 27.82 | $26.79 | 88300 |
| 2025-06-30 | 27.93 | $28.10 | 117606 |
| 2025-06-27 | 27.91 | $27.30 | 74808 |
| 2025-06-26 | 27.98 | $28.23 | 170807 |
| 2025-06-25 | 27.95 | $26.93 | 129732 |
| 2025-06-24 | 28.06 | $26.17 | 75100 |
| 2025-06-23 | 28.26 | $26.37 | 57500 |
| 2025-06-20 | 28.46 | $27.34 | 88500 |
| 2025-06-18 | 28.58 | $27.57 | 54300 |
| 2025-06-17 | 28.68 | $27.57 | 81100 |
| 2025-06-16 | 28.80 | $28.36 | 88119 |
| 2025-06-13 | 28.84 | $27.95 | 44400 |
| 2025-06-12 | 28.94 | $28.07 | 310700 |
| 2025-06-11 | 29.03 | $27.70 | 195500 |
| 2025-06-10 | 29.17 | $27.75 | 313312 |
| 2025-06-09 | 29.32 | $29.61 | 107349 |
| 2025-06-06 | 29.29 | $30.00 | 103430 |
| 2025-06-05 | 29.21 | $30.99 | 135100 |
| 2025-06-04 | 29.03 | $30.27 | 168244 |
| 2025-06-03 | 28.90 | $31.04 | 116243 |
| 2025-06-02 | 28.67 | $30.95 | 284300 |
| 2025-05-30 | 28.43 | $30.94 | 164017 |
| 2025-05-29 | 28.17 | $30.69 | 117707 |
| 2025-05-28 | 27.90 | $31.33 | 169500 |
| 2025-05-27 | 27.54 | $30.95 | 182100 |
| 2025-05-23 | 27.18 | $29.12 | 53437 |
| 2025-05-22 | 26.98 | $29.02 | 106735 |
| 2025-05-21 | 26.76 | $29.21 | 205000 |
| 2025-05-20 | 26.50 | $29.02 | 111500 |
| 2025-05-19 | 26.24 | $28.11 | 83747 |
| 2025-05-16 | 26.04 | $27.33 | 79200 |
| 2025-05-15 | 25.91 | $26.41 | 73500 |
| 2025-05-14 | 25.85 | $25.32 | 41400 |
| 2025-05-13 | 25.91 | $25.39 | 69229 |
| 2025-05-12 | 25.97 | $25.14 | 137720 |
| 2025-05-09 | 26.05 | $26.68 | 62400 |
| 2025-05-08 | 25.99 | $27.67 | 409747 |
| 2025-05-07 | 25.81 | $27.11 | 55000 |
| 2025-05-06 | 25.67 | $27.30 | 76200 |
| 2025-05-05 | 25.50 | $27.69 | 123722 |
| 2025-05-02 | 25.27 | $27.21 | 153000 |
| 2025-05-01 | 25.07 | $26.39 | 81800 |
| 2025-04-30 | 24.93 | $25.68 | 49131 |
| 2025-04-29 | 24.85 | $25.79 | 51645 |
| 2025-04-28 | 24.75 | $25.22 | 32439 |
| 2025-04-25 | 24.70 | $25.34 | 35803 |
| 2025-04-24 | 24.63 | $25.19 | 78641 |
| 2025-04-23 | 24.57 | $24.77 | 108700 |
| 2025-04-22 | 24.55 | $25.58 | 148000 |
| 2025-04-21 | 24.44 | $25.57 | 72500 |
| 2025-04-17 | 24.33 | $25.71 | 70000 |
| 2025-04-16 | 24.18 | $25.53 | 215001 |
| 2025-04-15 | 24.04 | $26.29 | 213800 |
| 2025-04-14 | 23.80 | $24.97 | 280000 |
| 2025-04-11 | 23.68 | $24.59 | 241100 |
| 2025-04-10 | 23.58 | $23.75 | 132700 |
| 2025-04-09 | 23.57 | $23.73 | 425300 |
| 2025-04-08 | 23.55 | $22.32 | 457749 |
| 2025-04-07 | 23.68 | $21.47 | 282700 |
| 2025-04-04 | 23.91 | $21.68 | 263814 |
| 2025-04-03 | 24.14 | $25.35 | 141100 |
| 2025-04-02 | 24.02 | $24.20 | 85502 |
| 2025-04-01 | 24.00 | $24.82 | 153300 |
| 2025-03-31 | 23.91 | $24.37 | 54000 |
| 2025-03-28 | 23.86 | $24.20 | 62000 |
| 2025-03-27 | 23.83 | $25.00 | 92100 |
| 2025-03-26 | 23.70 | $24.67 | 187700 |
| 2025-03-25 | 23.60 | $24.46 | 88200 |
| 2025-03-24 | 23.51 | $24.24 | 143500 |
| 2025-03-21 | 23.44 | $24.85 | 125648 |
| 2025-03-20 | 23.29 | $25.61 | 173300 |
| 2025-03-19 | 23.04 | $26.23 | 191248 |
| 2025-03-18 | 22.71 | $26.25 | 330925 |
| 2025-03-17 | 22.33 | $25.85 | 235631 |
| 2025-03-14 | 21.96 | $25.99 | 176100 |
| 2025-03-13 | 21.54 | $23.99 | 146600 |
| 2025-03-12 | 21.28 | $24.17 | 222100 |
| 2025-03-11 | 20.98 | $23.90 | 325800 |
| 2025-03-10 | 20.67 | $23.45 | 246523 |
| 2025-03-07 | 20.38 | $23.35 | 229200 |
| 2025-03-06 | 20.07 | $24.98 | 338800 |
| 2025-03-05 | 19.55 | $24.79 | 599500 |
| 2025-03-04 | 19.00 | $24.00 | 771247 |
| 2025-03-03 | 18.47 | $25.27 | 362800 |
| 2025-02-28 | 17.75 | $20.73 | 181606 |
| 2025-02-27 | 17.44 | $20.44 | 145929 |
| 2025-02-26 | 17.13 | $19.72 | 76644 |
| 2025-02-25 | 16.85 | $19.43 | 93100 |
| 2025-02-24 | 16.58 | $18.82 | 69700 |
| 2025-02-21 | 16.35 | $18.35 | 78300 |
| 2025-02-20 | 16.14 | $18.45 | 105200 |
| 2025-02-19 | 15.89 | $18.83 | 63600 |
| 2025-02-18 | 15.58 | $18.25 | 105200 |
| 2025-02-14 | 15.30 | $16.63 | 33447 |
| 2025-02-13 | 15.16 | $15.85 | 85900 |
| 2025-02-12 | 15.09 | $15.22 | 53300 |
| 2025-02-11 | 15.08 | $15.51 | 8000 |
| 2025-02-10 | 15.03 | $15.16 | 14007 |
| 2025-02-07 | 15.02 | $15.12 | 25023 |
| 2025-02-06 | 15.01 | $15.11 | 8200 |
| 2025-02-05 | 14.99 | $15.61 | 21247 |
| 2025-02-04 | 14.93 | $15.62 | 33300 |
| 2025-02-03 | 14.86 | $15.67 | 39803 |
| 2025-01-31 | 14.77 | $15.61 | 10500 |
| 2025-01-30 | 14.68 | $15.38 | 10246 |
| 2025-01-29 | 14.61 | $15.34 | 21200 |
| 2025-01-28 | 14.53 | $15.29 | 12600 |
| 2025-01-27 | 14.45 | $15.35 | 11911 |
| 2025-01-24 | 14.36 | $15.43 | 38141 |
| 2025-01-23 | 14.25 | $15.48 | 36200 |
| 2025-01-22 | 14.12 | $15.24 | 38338 |
| 2025-01-21 | 14.00 | $15.04 | 46115 |
| 2025-01-17 | 13.89 | $14.71 | 22000 |
| 2025-01-16 | 13.80 | $14.59 | 16300 |
| 2025-01-15 | 13.72 | $14.29 | 35500 |
| 2025-01-14 | 13.66 | $14.37 | 25500 |
| 2025-01-13 | 13.58 | $14.00 | 47805 |
| 2025-01-10 | 13.54 | $14.18 | 15200 |
| 2025-01-08 | 13.47 | $14.00 | 8700 |
| 2025-01-07 | 13.42 | $13.51 | 20100 |
| 2025-01-06 | 13.41 | $13.42 | 32719 |
| 2025-01-03 | 13.40 | $13.47 | 10544 |
| 2025-01-02 | 13.40 | $13.32 | 11744 |
| 2024-12-31 | 13.40 | $13.51 | 9106 |
| 2024-12-30 | 13.39 | $13.47 | 20800 |
| 2024-12-27 | 13.39 | $13.48 | 8500 |
| 2024-12-26 | 13.38 | $13.53 | 11300 |
| 2024-12-24 | 13.36 | $13.50 | 31713 |
| 2024-12-23 | 13.34 | $13.46 | 24700 |
| 2024-12-20 | 13.33 | $13.30 | 53500 |
| 2024-12-19 | 13.34 | $13.26 | 19408 |
| 2024-12-18 | 13.34 | $13.20 | 15900 |
| 2024-12-17 | 13.36 | $13.46 | 12048 |
| 2024-12-16 | 13.35 | $13.64 | 13800 |
| 2024-12-13 | 13.32 | $13.46 | 12618 |
| 2024-12-12 | 13.30 | $13.37 | 27700 |
| 2024-12-11 | 13.30 | $13.40 | 29900 |
| 2024-12-10 | 13.28 | $13.06 | 12000 |
| 2024-12-09 | 13.31 | $13.23 | 15618 |
| 2024-12-06 | 13.32 | $13.94 | 17500 |
| 2024-12-05 | 13.25 | $14.05 | 12900 |
| 2024-12-04 | 13.17 | $13.82 | 34600 |
| 2024-12-03 | 13.10 | $13.66 | 21300 |
| 2024-12-02 | 13.04 | $13.54 | 30300 |
| 2024-11-29 | 12.98 | $13.45 | 4502 |
| 2024-11-27 | 12.94 | $13.15 | 12800 |
| 2024-11-26 | 12.91 | $13.14 | 15019 |
| 2024-11-25 | 12.89 | $13.08 | 38128 |
| 2024-11-22 | 12.87 | $13.30 | 35739 |
| 2024-11-21 | 12.82 | $13.43 | 20100 |
| 2024-11-20 | 12.76 | $13.25 | 13200 |
| 2024-11-19 | 12.71 | $13.35 | 11500 |
| 2024-11-18 | 12.64 | $13.17 | 17400 |
| 2024-11-15 | 12.59 | $12.94 | 14000 |
| 2024-11-14 | 12.55 | $13.17 | 35322 |
| 2024-11-13 | 12.48 | $13.40 | 12201 |
| 2024-11-12 | 12.39 | $13.63 | 13100 |
| 2024-11-11 | 12.25 | $13.70 | 15300 |
| 2024-11-08 | 12.10 | $13.26 | 24700 |
| 2024-11-07 | 11.98 | $13.13 | 22015 |
| 2024-11-06 | 11.86 | $12.44 | 21000 |
| 2024-11-05 | 11.80 | $12.31 | 9416 |
| 2024-11-04 | 11.74 | $11.77 | 15400 |
| 2024-11-01 | 11.74 | $12.02 | 6200 |
| 2024-10-31 | 11.71 | $11.94 | 8600 |
| 2024-10-30 | 11.69 | $11.99 | 18200 |
| 2024-10-29 | 11.66 | $11.82 | 8137 |
| 2024-10-28 | 11.64 | $11.89 | 13800 |
| 2024-10-25 | 11.61 | $11.69 | 8722 |
| 2024-10-24 | 11.61 | $11.85 | 14500 |
| 2024-10-23 | 11.58 | $11.75 | 7926 |
| 2024-10-22 | 11.56 | $11.93 | 12300 |
| 2024-10-21 | 11.52 | $11.80 | 18048 |
| 2024-10-18 | 11.49 | $11.92 | 9026 |
| 2024-10-17 | 11.45 | $11.78 | 29800 |
| 2024-10-16 | 11.41 | $11.70 | 21000 |
| 2024-10-15 | 11.38 | $11.36 | 19200 |
| 2024-10-14 | 11.39 | $11.38 | 27305 |
| 2024-10-11 | 11.39 | $11.05 | 13600 |
| 2024-10-10 | 11.42 | $11.07 | 15400 |
| 2024-10-09 | 11.46 | $11.46 | 10345 |
| 2024-10-08 | 11.46 | $11.48 | 24400 |
| 2024-10-07 | 11.46 | $11.42 | 23637 |
| 2024-10-04 | 11.46 | $11.53 | 16000 |
| 2024-10-03 | 11.46 | $11.26 | 11300 |
| 2024-10-02 | 11.48 | $11.63 | 13810 |
| 2024-10-01 | 11.46 | $11.30 | 54945 |
| 2024-09-30 | 11.48 | $11.07 | 14900 |
| 2024-09-27 | 11.52 | $11.27 | 12600 |
| 2024-09-26 | 11.55 | $11.42 | 66833 |
| 2024-09-25 | 11.56 | $11.58 | 14937 |
| 2024-09-24 | 11.56 | $11.57 | 15400 |
| 2024-09-23 | 11.56 | $11.40 | 15800 |
| 2024-09-20 | 11.57 | $11.57 | 15300 |
| 2024-09-19 | 11.57 | $11.63 | 24500 |
| 2024-09-18 | 11.57 | $11.13 | 26434 |
| 2024-09-17 | 11.61 | $10.96 | 25200 |
| 2024-09-16 | 11.68 | $11.52 | 17700 |
| 2024-09-13 | 11.70 | $11.44 | 29700 |
| 2024-09-12 | 11.72 | $11.34 | 16732 |
| 2024-09-11 | 11.77 | $11.13 | 36542 |
| 2024-09-10 | 11.83 | $11.19 | 70200 |
| 2024-09-09 | 11.90 | $11.20 | 43732 |
| 2024-09-06 | 11.97 | $11.23 | 21000 |
| 2024-09-05 | 12.05 | $11.40 | 22700 |
| 2024-09-04 | 12.12 | $11.41 | 15849 |
| 2024-09-03 | 12.19 | $11.43 | 25000 |
| 2024-08-30 | 12.28 | $12.50 | 4900 |
| 2024-08-29 | 12.25 | $12.71 | 10232 |
| 2024-08-28 | 12.20 | $12.60 | 8000 |
| 2024-08-27 | 12.16 | $12.41 | 4400 |
| 2024-08-26 | 12.14 | $12.34 | 7400 |
| 2024-08-23 | 12.11 | $12.38 | 5547 |
| 2024-08-22 | 12.09 | $12.13 | 7732 |
| 2024-08-21 | 12.08 | $12.21 | 5519 |
| 2024-08-20 | 12.07 | $12.32 | 6632 |
| 2024-08-19 | 12.04 | $12.42 | 7700 |
| 2024-08-16 | 12.00 | $12.56 | 4700 |
| 2024-08-15 | 11.94 | $12.42 | 4800 |
| 2024-08-14 | 11.89 | $12.36 | 25032 |
| 2024-08-13 | 11.84 | $11.99 | 19700 |
| 2024-08-12 | 11.83 | $11.88 | 12900 |
| 2024-08-09 | 11.82 | $11.80 | 16132 |
| 2024-08-08 | 11.82 | $11.52 | 18800 |
| 2024-08-07 | 11.86 | $11.49 | 54841 |
| 2024-08-06 | 11.89 | $11.47 | 59624 |
| 2024-08-05 | 11.94 | $11.37 | 28710 |
| 2024-08-02 | 12.00 | $11.34 | 15610 |
| 2024-08-01 | 12.07 | $11.58 | 21445 |
| 2024-07-31 | 12.12 | $11.85 | 27800 |
| 2024-07-30 | 12.15 | $12.17 | 32430 |
| 2024-07-29 | 12.15 | $11.96 | 53708 |
| 2024-07-26 | 12.17 | $11.92 | 14300 |
| 2024-07-25 | 12.19 | $11.52 | 17000 |
| 2024-07-24 | 12.26 | $11.91 | 57200 |
| 2024-07-23 | 12.30 | $12.50 | 12544 |
| 2024-07-22 | 12.28 | $12.56 | 80340 |
| 2024-07-19 | 12.25 | $12.33 | 200428 |
| 2024-07-18 | 12.24 | $12.33 | 11903 |
| 2024-07-17 | 12.23 | $12.42 | 16200 |
| 2024-07-16 | 12.21 | $12.73 | 7408 |
| 2024-07-15 | 12.16 | $12.63 | 10625 |
| 2024-07-12 | 12.11 | $12.46 | 9000 |
| 2024-07-11 | 12.07 | $12.46 | 16700 |
| 2024-07-10 | 12.03 | $12.47 | 31825 |
| 2024-07-09 | 11.98 | $12.12 | 15800 |
| 2024-07-08 | 11.97 | $11.98 | 7600 |
| 2024-07-05 | 11.97 | $12.17 | 41414 |
| 2024-07-03 | 11.95 | $12.04 | 12342 |
| 2024-07-02 | 11.94 | $11.55 | 35710 |
| 2024-07-01 | 11.98 | $11.68 | 22308 |
| 2024-06-28 | 12.01 | $11.59 | 19400 |
| 2024-06-27 | 12.05 | $11.38 | 20709 |
| 2024-06-26 | 12.12 | $11.35 | 12349 |
| 2024-06-25 | 12.21 | $11.61 | 20602 |
| 2024-06-24 | 12.27 | $11.89 | 13624 |
| 2024-06-21 | 12.31 | $11.89 | 8840 |
| 2024-06-20 | 12.35 | $12.37 | 12000 |
| 2024-06-18 | 12.35 | $12.02 | 28800 |
| 2024-06-17 | 12.38 | $11.70 | 41700 |
| 2024-06-14 | 12.46 | $11.28 | 27009 |
| 2024-06-13 | 12.58 | $11.99 | 20418 |
| 2024-06-12 | 12.64 | $12.28 | 30427 |
| 2024-06-11 | 12.68 | $12.62 | 15800 |
| 2024-06-10 | 12.69 | $13.17 | 8000 |
| 2024-06-07 | 12.64 | $13.05 | 4800 |
| 2024-06-06 | 12.59 | $12.91 | 7600 |
| 2024-06-05 | 12.56 | $12.98 | 20200 |
| 2024-06-04 | 12.51 | $12.93 | 28500 |
| 2024-06-03 | 12.47 | $13.13 | 10700 |
| 2024-05-31 | 12.40 | $12.80 | 73900 |
| 2024-05-30 | 12.36 | $12.53 | 12200 |
| 2024-05-29 | 12.34 | $12.46 | 14542 |
| 2024-05-28 | 12.33 | $12.77 | 7800 |
| 2024-05-24 | 12.28 | $12.73 | 9618 |
| 2024-05-23 | 12.23 | $12.72 | 9638 |
| 2024-05-22 | 12.18 | $12.70 | 14940 |
| 2024-05-21 | 12.13 | $12.71 | 11600 |
| 2024-05-20 | 12.07 | $12.78 | 15800 |
| 2024-05-17 | 11.99 | $12.59 | 19740 |
| 2024-05-16 | 11.93 | $12.55 | 28509 |
| 2024-05-15 | 11.86 | $12.20 | 18517 |
| 2024-05-14 | 11.83 | $11.85 | 7844 |
| 2024-05-13 | 11.83 | $11.86 | 24508 |
| 2024-05-10 | 11.82 | $12.25 | 12000 |
| 2024-05-09 | 11.78 | $11.90 | 15200 |
| 2024-05-08 | 11.77 | $11.82 | 17123 |
| 2024-05-07 | 11.76 | $11.60 | 28648 |
| 2024-05-06 | 11.78 | $12.10 | 16015 |
| 2024-05-03 | 11.74 | $11.72 | 12600 |
| 2024-05-02 | 11.74 | $11.49 | 17727 |
| 2024-05-01 | 11.77 | $11.58 | 4600 |
| 2024-04-30 | 11.79 | $11.54 | 11014 |
| 2024-04-29 | 11.82 | $11.83 | 192109 |
| 2024-04-26 | 11.82 | $11.71 | 304200 |
| 2024-04-25 | 11.83 | $11.51 | 132200 |
| 2024-04-24 | 11.86 | $11.88 | 32215 |
| 2024-04-23 | 11.86 | $11.81 | 15717 |
| 2024-04-22 | 11.86 | $11.63 | 10100 |
| 2024-04-19 | 11.89 | $11.50 | 18848 |
| 2024-04-18 | 11.93 | $11.69 | 11144 |
| 2024-04-17 | 11.96 | $11.82 | 16400 |
| 2024-04-16 | 11.97 | $12.01 | 21308 |
| 2024-04-15 | 11.97 | $11.99 | 15300 |
| 2024-04-12 | 11.96 | $11.77 | 7209 |
| 2024-04-11 | 11.98 | $11.72 | 58100 |
| 2024-04-10 | 12.01 | $11.61 | 60100 |
| 2024-04-09 | 12.05 | $11.68 | 65500 |
| 2024-04-08 | 12.09 | $12.86 | 42900 |
| 2024-04-05 | 12.01 | $12.61 | 11100 |
| 2024-04-04 | 11.95 | $12.47 | 18018 |
| 2024-04-03 | 11.90 | $12.58 | 22938 |
| 2024-04-02 | 11.82 | $12.37 | 118703 |
| 2024-04-01 | 11.77 | $12.48 | 18400 |
| 2024-03-28 | 11.69 | $12.57 | 58400 |
| 2024-03-27 | 11.60 | $12.40 | 9245 |
| 2024-03-26 | 11.51 | $12.52 | 12800 |
| 2024-03-25 | 11.41 | $12.46 | 36200 |
| 2024-03-22 | 11.30 | $12.13 | 24800 |
| 2024-03-21 | 11.21 | $11.93 | 54146 |
| 2024-03-20 | 11.13 | $12.15 | 15227 |
| 2024-03-19 | 11.03 | $11.95 | 33110 |
| 2024-03-18 | 10.93 | $11.82 | 51232 |
| 2024-03-15 | 10.83 | $11.64 | 348244 |
| 2024-03-14 | 10.75 | $11.59 | 155326 |
| 2024-03-13 | 10.66 | $11.33 | 6100 |
| 2024-03-12 | 10.59 | $10.89 | 8500 |
| 2024-03-11 | 10.56 | $10.89 | 8500 |
| 2024-03-08 | 10.52 | $11.25 | 12800 |
| 2024-03-07 | 10.45 | $11.36 | 22500 |
| 2024-03-06 | 10.35 | $11.42 | 18300 |
| 2024-03-05 | 10.24 | $11.25 | 19900 |
| 2024-03-04 | 10.13 | $11.14 | 13938 |
| 2024-03-01 | 10.03 | $11.02 | 34342 |
| 2024-02-29 | 9.92 | $10.62 | 33645 |
| 2024-02-28 | 9.85 | $10.63 | 19919 |
| 2024-02-27 | 9.77 | $10.63 | 37900 |
| 2024-02-26 | 9.68 | $10.80 | 32400 |
| 2024-02-23 | 9.56 | $10.29 | 24508 |
| 2024-02-22 | 9.48 | $10.30 | 20226 |
| 2024-02-21 | 9.40 | $10.27 | 578000 |
| 2024-02-20 | 9.30 | $10.46 | 671600 |
| 2024-02-16 | 9.18 | $10.10 | 60000 |
| 2024-02-15 | 9.08 | $10.00 | 15300 |
| 2024-02-14 | 8.99 | $9.77 | 14000 |
| 2024-02-13 | 8.91 | $9.24 | 8233 |
| 2024-02-12 | 8.87 | $9.25 | 6500 |
| 2024-02-09 | 8.83 | $9.18 | 9533 |
| 2024-02-08 | 8.79 | $8.82 | 5400 |
| 2024-02-07 | 8.79 | $9.06 | 36500 |
| 2024-02-06 | 8.76 | $9.01 | 4442 |
| 2024-02-05 | 8.74 | $8.73 | 1700 |
| 2024-02-02 | 8.74 | $8.69 | 1000 |
| 2024-02-01 | 8.74 | $8.61 | 946 |
| 2024-01-31 | 8.76 | $8.71 | 2600 |
| 2024-01-30 | 8.76 | $8.79 | 1600 |
| 2024-01-29 | 8.76 | $8.69 | 3500 |
| 2024-01-26 | 8.77 | $8.65 | 11300 |
| 2024-01-25 | 8.78 | $8.87 | 2428 |
| 2024-01-24 | 8.77 | $8.87 | 2300 |
| 2024-01-23 | 8.76 | $8.76 | 2443 |
| 2024-01-22 | 8.76 | $8.92 | 3137 |
| 2024-01-19 | 8.74 | $8.97 | 2820 |
| 2024-01-18 | 8.72 | $9.12 | 11415 |
| 2024-01-17 | 8.67 | $9.18 | 113500 |
| 2024-01-16 | 8.62 | $9.26 | 9200 |
| 2024-01-12 | 8.55 | $9.44 | 13909 |
| 2024-01-11 | 8.46 | $9.30 | 55625 |
| 2024-01-10 | 8.37 | $9.06 | 31217 |
| 2024-01-09 | 8.30 | $8.95 | 3223 |
| 2024-01-08 | 8.23 | $8.95 | 16000 |
| 2024-01-05 | 8.15 | $8.81 | 2000 |
| 2024-01-04 | 8.08 | $8.87 | 6034 |
| 2024-01-03 | 8.00 | $8.40 | 13506 |
| 2024-01-02 | 7.96 | $8.20 | 500 |
| 2023-12-29 | 7.93 | $8.20 | 3217 |
| 2023-12-28 | 7.90 | $8.27 | 400 |
| 2023-12-27 | 7.87 | $8.18 | 700 |
| 2023-12-26 | 7.83 | $8.06 | 4434 |
| 2023-12-22 | 7.81 | $8.07 | 907 |
| 2023-12-21 | 7.78 | $8.12 | 4506 |
| 2023-12-20 | 7.75 | $7.95 | 4100 |
| 2023-12-19 | 7.73 | $8.03 | 1506 |
| 2023-12-18 | 7.69 | $7.95 | 2741 |
| 2023-12-15 | 7.67 | $7.98 | 3300 |
| 2023-12-14 | 7.63 | $7.88 | 5716 |
| 2023-12-13 | 7.61 | $7.92 | 2340 |
| 2023-12-12 | 7.57 | $7.43 | 600 |
| 2023-12-11 | 7.59 | $7.41 | 3200 |
| 2023-12-08 | 7.61 | $7.36 | 4011 |
| 2023-12-07 | 7.63 | $7.31 | 5400 |
| 2023-12-06 | 7.67 | $7.45 | 9200 |
| 2023-12-05 | 7.69 | $7.48 | 4200 |
| 2023-12-04 | 7.71 | $7.64 | 1500 |
| 2023-12-01 | 7.72 | $7.73 | 1039 |
| 2023-11-30 | 7.72 | $7.66 | 6100 |
| 2023-11-29 | 7.73 | $7.67 | 5113 |
| 2023-11-28 | 7.73 | $7.71 | 4242 |
| 2023-11-27 | 7.74 | $7.63 | 9047 |
| 2023-11-24 | 7.75 | $7.95 | 707 |
| 2023-11-22 | 7.72 | $7.77 | 3341 |
| 2023-11-21 | 7.72 | $8.00 | 1943 |
| 2023-11-20 | 7.69 | $8.13 | 7500 |
| 2023-11-17 | 7.64 | $7.99 | 840 |
| 2023-11-16 | 7.61 | $7.76 | 1401 |
| 2023-11-15 | 7.59 | $7.74 | 1700 |
| 2023-11-14 | 7.58 | $7.70 | 1942 |
| 2023-11-13 | 7.56 | $7.92 | 2730 |
| 2023-11-10 | 7.53 | $7.94 | 54700 |
| 2023-11-09 | 7.48 | $7.51 | 382713 |
| 2023-11-08 | 7.48 | $7.56 | 1.7M |
| 2023-11-07 | 7.47 | $7.59 | 1504 |
| 2023-11-06 | 7.46 | $7.63 | 266114 |
| 2023-11-03 | 7.44 | $7.75 | 2824 |
| 2023-11-02 | 7.41 | $7.72 | 873500 |
| 2023-11-01 | 7.37 | $7.61 | 3729 |
| 2023-10-31 | 7.35 | $7.56 | 369200 |
| 2023-10-30 | 7.33 | $7.52 | 10700 |
| 2023-10-27 | 7.31 | $7.29 | 559200 |
| 2023-10-26 | 7.31 | $7.38 | 12404 |
| 2023-10-25 | 7.30 | $7.34 | 204100 |
| 2023-10-24 | 7.30 | $7.36 | 4327 |
| 2023-10-23 | 7.29 | $7.22 | 4837 |
| 2023-10-20 | 7.30 | $7.31 | 730400 |
| 2023-10-19 | 7.30 | $7.35 | 901 |
| 2023-10-18 | 7.29 | $7.58 | 3.6M |
| 2023-10-17 | 7.26 | $7.60 | 40426 |
| 2023-10-16 | 7.23 | $7.50 | 2926 |
| 2023-10-13 | 7.20 | $7.48 | 206 |
| 2023-10-12 | 7.17 | $7.50 | 1125 |
| 2023-10-11 | 7.13 | $7.33 | 1700 |
| 2023-10-10 | 7.11 | $7.23 | 3020 |
| 2023-10-09 | 7.10 | $7.12 | 600 |
| 2023-10-06 | 7.10 | $6.80 | 10001 |
| 2023-10-05 | 7.13 | $6.82 | 4300 |
| 2023-10-04 | 7.16 | $6.94 | 1818 |
| 2023-10-03 | 7.18 | $7.03 | 929 |
| 2023-10-02 | 7.20 | $7.06 | 303 |
| 2023-09-29 | 7.22 | $7.21 | 431 |
| 2023-09-28 | 7.22 | $7.19 | 1700 |
| 2023-09-27 | 7.22 | $7.13 | 1209 |
| 2023-09-26 | 7.23 | $7.04 | 5900 |
| 2023-09-25 | 7.25 | $7.19 | 700 |
| 2023-09-22 | 7.25 | $7.16 | 2500 |
| 2023-09-21 | 7.26 | $7.25 | 4800 |
| 2023-09-20 | 7.27 | $7.44 | 63802 |
| 2023-09-19 | 7.25 | $7.42 | 14837 |
| 2023-09-18 | 7.23 | $7.32 | 2224 |
| 2023-09-15 | 7.22 | $7.39 | 1400 |
| 2023-09-14 | 7.20 | $7.31 | 1900 |
| 2023-09-13 | 7.19 | $7.37 | 929 |
| 2023-09-12 | 7.17 | $7.37 | 7500 |
| 2023-09-11 | 7.15 | $7.40 | 10800 |
| 2023-09-08 | 7.13 | $7.43 | 1200 |
| 2023-09-07 | 7.09 | $7.39 | 1416 |
| 2023-09-06 | 7.06 | $7.35 | 1935 |
| 2023-09-05 | 7.03 | $7.27 | 3031 |
| 2023-09-01 | 7.01 | $7.20 | 600 |
| 2023-08-31 | 6.99 | $7.21 | 3700 |
| 2023-08-30 | 6.96 | $7.17 | 2942 |
| 2023-08-29 | 6.94 | $7.11 | 1300 |
| 2023-08-28 | 6.92 | $7.05 | 1000 |
| 2023-08-25 | 6.91 | $6.99 | 8400 |
| 2023-08-24 | 6.90 | $6.95 | 31028 |
| 2023-08-23 | 6.90 | $7.09 | 1100 |
| 2023-08-22 | 6.88 | $6.99 | 3112 |
| 2023-08-21 | 6.87 | $6.99 | 914 |
| 2023-08-18 | 6.85 | $6.92 | 402 |
| 2023-08-17 | 6.85 | $6.93 | 51200 |
| 2023-08-16 | 6.84 | $6.93 | 1532 |
| 2023-08-15 | 6.83 | $6.91 | 12800 |
| 2023-08-14 | 6.82 | $7.13 | 3045 |
| 2023-08-11 | 6.79 | $7.20 | 2221 |
| 2023-08-10 | 6.74 | $7.29 | 100 |
| 2023-08-09 | 6.68 | $7.31 | 2027 |
| 2023-08-08 | 6.62 | $7.27 | 1223 |
| 2023-08-07 | 6.55 | $7.27 | 3900 |
| 2023-08-04 | 6.47 | $7.06 | 3700 |
| 2023-08-03 | 6.41 | $6.80 | 2000 |
| 2023-08-02 | 6.37 | $6.83 | 2301 |
| 2023-08-01 | 6.32 | $6.76 | 60240 |
| 2023-07-31 | 6.28 | $6.70 | 26634 |
| 2023-07-28 | 6.23 | $6.50 | 35318 |
| 2023-07-27 | 6.21 | $6.41 | 3140 |
| 2023-07-26 | 6.18 | $6.40 | 3944 |
| 2023-07-25 | 6.16 | $6.38 | 900 |
| 2023-07-24 | 6.14 | $6.43 | 1100 |
| 2023-07-21 | 6.11 | $6.40 | 801 |
| 2023-07-20 | 6.08 | $6.53 | 1902 |
| 2023-07-19 | 6.03 | $6.47 | 6712 |
| 2023-07-18 | 5.98 | $6.58 | 6500 |
| 2023-07-17 | 5.92 | $6.47 | 92741 |
| 2023-07-14 | 5.86 | $6.28 | 17800 |
| 2023-07-13 | 5.82 | $6.30 | 2000 |
| 2023-07-12 | 5.77 | $6.20 | 3200 |
| 2023-07-11 | 5.72 | $6.09 | 600 |
| 2023-07-10 | 5.68 | $5.90 | 2146 |
| 2023-07-07 | 5.66 | $5.77 | 1134 |
| 2023-07-06 | 5.65 | $5.61 | 500 |
| 2023-07-05 | 5.65 | $5.69 | 2800 |
| 2023-07-03 | 5.65 | $5.72 | 1900 |
| 2023-06-30 | 5.64 | $5.75 | 822 |
| 2023-06-29 | 5.63 | $5.55 | 1306 |
| 2023-06-28 | 5.64 | $5.63 | 200 |
| 2023-06-27 | 5.64 | $5.56 | 1230 |
| 2023-06-26 | 5.65 | $5.50 | 3500 |
| 2023-06-23 | 5.67 | $5.75 | 2100 |
| 2023-06-22 | 5.66 | $5.83 | 1100 |
| 2023-06-21 | 5.64 | $5.79 | 3200 |
| 2023-06-20 | 5.62 | $5.72 | 1200 |
| 2023-06-16 | 5.61 | $5.71 | 3121 |
| 2023-06-15 | 5.60 | $5.60 | 2000 |
| 2023-06-14 | 5.60 | $5.63 | 450 |
| 2023-06-13 | 5.60 | $5.63 | 55111 |
| 2023-06-12 | 5.59 | $5.56 | 400 |
| 2023-06-09 | 5.60 | $5.47 | 1309 |
| 2023-06-08 | 5.61 | $5.48 | 725 |
| 2023-06-07 | 5.63 | $5.37 | 243 |
| 2023-06-06 | 5.65 | $5.41 | 2500 |
| 2023-06-05 | 5.68 | $5.46 | 212 |
| 2023-06-02 | 5.70 | $5.46 | 8723 |
| 2023-06-01 | 5.73 | $5.50 | 1000 |
| 2023-05-31 | 5.75 | $5.31 | 11835 |
| 2023-05-30 | 5.80 | $5.51 | 2937 |
| 2023-05-26 | 5.83 | $5.60 | 8800 |
| 2023-05-25 | 5.85 | $5.50 | 1503 |
| 2023-05-24 | 5.89 | $5.55 | 1931 |
| 2023-05-23 | 5.92 | $5.80 | 6523 |
| 2023-05-22 | 5.94 | $5.88 | 6800 |
| 2023-05-19 | 5.94 | $6.05 | 54939 |
| 2023-05-18 | 5.93 | $6.09 | 425 |
| 2023-05-17 | 5.91 | $6.09 | 1015 |
| 2023-05-16 | 5.90 | $6.02 | 1000 |
| 2023-05-15 | 5.88 | $5.97 | 211 |
| 2023-05-12 | 5.87 | $5.91 | 600 |
| 2023-05-11 | 5.87 | $5.75 | 232 |
| 2023-05-10 | 5.88 | $5.79 | 2900 |
| 2023-05-09 | 5.89 | $5.67 | 11011 |
| 2023-05-08 | 5.91 | $5.70 | 5800 |
| 2023-05-05 | 5.94 | $5.72 | 4342 |
| 2023-05-04 | 5.96 | $5.67 | 14333 |
| 2023-05-03 | 5.99 | $5.87 | 1128 |
| 2023-05-02 | 6.00 | $5.80 | 2841 |
| 2023-05-01 | 6.02 | $5.89 | 1700 |
| 2023-04-28 | 6.04 | $5.91 | 827 |
| 2023-04-27 | 6.05 | $5.96 | 2948 |
| 2023-04-26 | 6.06 | $5.86 | 12700 |
| 2023-04-25 | 6.08 | $5.91 | 21918 |
| 2023-04-24 | 6.10 | $6.08 | 1200 |
| 2023-04-21 | 6.10 | $6.15 | 1227 |
| 2023-04-20 | 6.10 | $6.24 | 9737 |
| 2023-04-19 | 6.08 | $6.22 | 2000 |
| 2023-04-18 | 6.07 | $6.29 | 1320 |
| 2023-04-17 | 6.04 | $6.37 | 2100 |
| 2023-04-14 | 6.01 | $6.43 | 1018 |
| 2023-04-13 | 5.97 | $6.42 | 16400 |
| 2023-04-12 | 5.92 | $6.17 | 10612 |
| 2023-04-11 | 5.89 | $6.19 | 3703 |
| 2023-04-10 | 5.86 | $6.07 | 9400 |
| 2023-04-06 | 5.84 | $6.13 | 56000 |
| 2023-04-05 | 5.81 | $5.98 | 3500 |
| 2023-04-04 | 5.79 | $6.00 | 2300 |
| 2023-04-03 | 5.77 | $5.92 | 1714 |
| 2023-03-31 | 5.75 | $5.84 | 1437 |
| 2023-03-30 | 5.74 | $5.89 | 2900 |
| 2023-03-29 | 5.73 | $5.87 | 2700 |
| 2023-03-28 | 5.71 | $5.84 | 1100 |
| 2023-03-27 | 5.70 | $5.88 | 1900 |
| 2023-03-24 | 5.68 | $5.72 | 4400 |
| 2023-03-23 | 5.67 | $5.93 | 3100 |
| 2023-03-22 | 5.65 | $5.93 | 2122 |
| 2023-03-21 | 5.62 | $5.83 | 2300 |
| 2023-03-20 | 5.59 | $5.61 | 3800 |
| 2023-03-17 | 5.59 | $5.53 | 7700 |
| 2023-03-16 | 5.60 | $5.67 | 7300 |
| 2023-03-15 | 5.59 | $5.58 | 13228 |
| 2023-03-14 | 5.59 | $6.05 | 2811 |
| 2023-03-13 | 5.54 | $5.87 | 2000 |
| 2023-03-10 | 5.51 | $5.80 | 2525 |
| 2023-03-09 | 5.48 | $5.57 | 7100 |
| 2023-03-08 | 5.47 | $5.54 | 2715 |
| 2023-03-07 | 5.46 | $5.69 | 2436 |
| 2023-03-06 | 5.44 | $5.78 | 8425 |
| 2023-03-03 | 5.40 | $5.70 | 9400 |
| 2023-03-02 | 5.37 | $5.63 | 6300 |
| 2023-03-01 | 5.34 | $5.61 | 6328 |
| 2023-02-28 | 5.31 | $5.56 | 3300 |
| 2023-02-27 | 5.29 | $5.57 | 5609 |
| 2023-02-24 | 5.26 | $5.49 | 1331 |
| 2023-02-23 | 5.23 | $5.49 | 4341 |
| 2023-02-22 | 5.21 | $5.43 | 2334 |
| 2023-02-21 | 5.18 | $5.51 | 11941 |
| 2023-02-17 | 5.15 | $5.54 | 3817 |
| 2023-02-16 | 5.11 | $5.55 | 150500 |
| 2023-02-15 | 5.06 | $5.41 | 2800 |
| 2023-02-14 | 5.02 | $5.37 | 13202 |
| 2023-02-13 | 4.99 | $5.35 | 103100 |
| 2023-02-10 | 4.95 | $5.19 | 27700 |
| 2023-02-09 | 4.92 | $5.19 | 3408 |
| 2023-02-08 | 4.90 | $5.11 | 3641 |
| 2023-02-07 | 4.87 | $5.05 | 2433 |
| 2023-02-06 | 4.86 | $4.93 | 5500 |
| 2023-02-03 | 4.85 | $5.09 | 5227 |
| 2023-02-02 | 4.82 | $5.17 | 1043 |
| 2023-02-01 | 4.79 | $5.17 | 13628 |
| 2023-01-31 | 4.75 | $5.10 | 3600 |
| 2023-01-30 | 4.71 | $5.15 | 17807 |
| 2023-01-27 | 4.66 | $5.15 | 5008 |
| 2023-01-26 | 4.61 | $5.16 | 7300 |
| 2023-01-25 | 4.55 | $5.12 | 95244 |
| 2023-01-24 | 4.49 | $4.96 | 9600 |
| 2023-01-23 | 4.44 | $4.96 | 55900 |
| 2023-01-20 | 4.39 | $4.78 | 2200 |
| 2023-01-19 | 4.35 | $4.74 | 10200 |
| 2023-01-18 | 4.31 | $4.63 | 2748 |
| 2023-01-17 | 4.27 | $4.62 | 4016 |
| 2023-01-13 | 4.24 | $4.41 | 5400 |
| 2023-01-12 | 4.22 | $4.40 | 32004 |
| 2023-01-11 | 4.20 | $4.29 | 810 |
| 2023-01-10 | 4.19 | $4.28 | 5235 |
| 2023-01-09 | 4.18 | $4.28 | 3400 |
| 2023-01-06 | 4.17 | $4.30 | 15700 |
| 2023-01-05 | 4.15 | $4.17 | 67000 |
| 2023-01-04 | 4.15 | $4.25 | 1800 |
| 2023-01-03 | 4.14 | $4.34 | 900 |
| 2022-12-30 | 4.12 | $4.26 | 3009 |
| 2022-12-29 | 4.11 | $4.32 | 2718 |
| 2022-12-28 | 4.08 | $4.28 | 1000 |
| 2022-12-27 | 4.06 | $4.30 | 2211 |
| 2022-12-23 | 4.04 | $4.24 | 7005 |
| 2022-12-22 | 4.02 | $4.16 | 4000 |
| 2022-12-21 | 4.00 | $4.19 | 1800 |
| 2022-12-20 | 3.98 | $4.08 | 2435 |
| 2022-12-19 | 3.97 | $4.00 | 5713 |
| 2022-12-16 | 3.97 | $4.08 | 19733 |
| 2022-12-15 | 3.96 | $4.06 | 4600 |
| 2022-12-14 | 3.95 | $3.98 | 6711 |
| 2022-12-13 | 3.94 | $4.02 | 12128 |
| 2022-12-12 | 3.93 | $4.00 | 6300 |
| 2022-12-09 | 3.93 | $3.97 | 16300 |
| 2022-12-08 | 3.92 | $4.03 | 14422 |
| 2022-12-07 | 3.91 | $4.02 | 11118 |
| 2022-12-06 | 3.90 | $4.01 | 7426 |
| 2022-12-05 | 3.89 | $4.00 | 2701 |
| 2022-12-02 | 3.88 | $4.04 | 600 |
| 2022-12-01 | 3.86 | $4.01 | 11304 |
| 2022-11-30 | 3.84 | $3.97 | 3700 |
| 2022-11-29 | 3.83 | $3.99 | 2502 |
| 2022-11-28 | 3.81 | $3.99 | 1919 |
| 2022-11-25 | 3.79 | $3.94 | 20300 |
| 2022-11-23 | 3.78 | $3.86 | 5700 |
| 2022-11-22 | 3.77 | $3.84 | 12344 |
| 2022-11-21 | 3.76 | $3.74 | 10400 |
| 2022-11-18 | 3.76 | $3.78 | 6900 |
| 2022-11-17 | 3.76 | $3.79 | 2900 |
| 2022-11-16 | 3.76 | $3.89 | 10311 |
| 2022-11-15 | 3.75 | $3.82 | 54600 |
| 2022-11-14 | 3.74 | $3.73 | 14100 |
| 2022-11-11 | 3.74 | $3.63 | 3800 |
| 2022-11-10 | 3.75 | $3.61 | 1618 |
| 2022-11-09 | 3.76 | $3.58 | 24600 |
| 2022-11-08 | 3.78 | $3.61 | 2524 |
| 2022-11-07 | 3.80 | $3.70 | 6200 |
| 2022-11-04 | 3.81 | $3.72 | 5103 |
| 2022-11-03 | 3.82 | $3.95 | 8411 |
| 2022-11-02 | 3.81 | $4.02 | 17306 |
| 2022-11-01 | 3.79 | $4.00 | 2749 |
| 2022-10-31 | 3.76 | $4.02 | 6948 |
| 2022-10-28 | 3.74 | $4.03 | 17100 |
| 2022-10-27 | 3.71 | $3.94 | 25600 |
| 2022-10-26 | 3.68 | $3.89 | 2136 |
| 2022-10-25 | 3.66 | $3.84 | 80800 |
| 2022-10-24 | 3.64 | $3.75 | 2400 |
| 2022-10-21 | 3.63 | $3.75 | 369900 |
| 2022-10-20 | 3.62 | $3.68 | 252300 |
| 2022-10-19 | 3.61 | $3.61 | 9300 |
| 2022-10-18 | 3.61 | $3.57 | 55243 |
| 2022-10-17 | 3.61 | $3.59 | 5900 |
| 2022-10-14 | 3.62 | $3.43 | 314 |
| 2022-10-13 | 3.64 | $3.50 | 8913 |
| 2022-10-12 | 3.65 | $3.37 | 81427 |
| 2022-10-11 | 3.68 | $3.52 | 5900 |
| 2022-10-10 | 3.70 | $3.55 | 3300 |
| 2022-10-07 | 3.71 | $3.55 | 17900 |
| 2022-10-06 | 3.73 | $3.46 | 8200 |
| 2022-10-05 | 3.76 | $3.63 | 3731 |
| 2022-10-04 | 3.77 | $3.70 | 8030 |
| 2022-10-03 | 3.78 | $3.57 | 18600 |
| 2022-09-30 | 3.80 | $3.47 | 25100 |
| 2022-09-29 | 3.84 | $3.57 | 11218 |
| 2022-09-28 | 3.87 | $3.55 | 61525 |
| 2022-09-27 | 3.90 | $3.66 | 22100 |
| 2022-09-26 | 3.92 | $3.72 | 21727 |
| 2022-09-23 | 3.95 | $3.71 | 123616 |
| 2022-09-22 | 3.97 | $4.02 | 3600 |
| 2022-09-21 | 3.97 | $3.99 | 21221 |
| 2022-09-20 | 3.96 | $3.76 | 9117 |
| 2022-09-19 | 3.98 | $3.79 | 1938 |
| 2022-09-16 | 4.01 | $3.74 | 13818 |
| 2022-09-15 | 4.03 | $3.83 | 2718 |
| 2022-09-14 | 4.05 | $3.76 | 1900 |
| 2022-09-13 | 4.09 | $3.85 | 622300 |
| 2022-09-12 | 4.11 | $3.90 | 3400 |
| 2022-09-09 | 4.13 | $3.87 | 635 |
| 2022-09-08 | 4.16 | $3.82 | 2427 |
| 2022-09-07 | 4.20 | $3.80 | 8300 |
| 2022-09-06 | 4.24 | $3.80 | 18840 |
| 2022-09-02 | 4.28 | $3.85 | 5846 |
| 2022-09-01 | 4.33 | $3.89 | 47000 |
| 2022-08-31 | 4.38 | $4.12 | 14021 |
| 2022-08-30 | 4.40 | $4.10 | 2205 |
| 2022-08-29 | 4.44 | $4.10 | 28736 |
| 2022-08-26 | 4.47 | $4.14 | 50300 |
| 2022-08-25 | 4.51 | $4.20 | 4900 |
| 2022-08-24 | 4.54 | $4.30 | 5946 |
| 2022-08-23 | 4.56 | $4.28 | 35700 |
| 2022-08-22 | 4.59 | $4.25 | 89500 |
| 2022-08-19 | 4.63 | $4.29 | 16900 |
| 2022-08-18 | 4.66 | $4.45 | 33100 |
| 2022-08-17 | 4.69 | $4.54 | 1100 |
| 2022-08-16 | 4.70 | $4.54 | 21018 |
| 2022-08-15 | 4.72 | $4.55 | 12911 |
| 2022-08-12 | 4.74 | $4.57 | 26536 |
| 2022-08-11 | 4.75 | $4.60 | 7600 |
| 2022-08-10 | 4.77 | $4.58 | 10630 |
| 2022-08-09 | 4.79 | $4.53 | 2132 |
| 2022-08-08 | 4.82 | $4.60 | 301 |
| 2022-08-05 | 4.84 | $4.57 | 14300 |
| 2022-08-04 | 4.87 | $4.57 | 11300 |
| 2022-08-03 | 4.90 | $4.69 | 47400 |
| 2022-08-02 | 4.92 | $4.72 | 4000 |
| 2022-08-01 | 4.94 | $4.76 | 40704 |
| 2022-07-29 | 4.96 | $4.70 | 83129 |
| 2022-07-28 | 4.99 | $4.98 | 3026 |
| 2022-07-27 | 4.99 | $4.95 | 20905 |
| 2022-07-26 | 5.00 | $4.86 | 2200 |
| 2022-07-25 | 5.01 | $4.96 | 125622 |
| 2022-07-22 | 5.01 | $5.02 | 75841 |
| 2022-07-21 | 5.01 | $4.99 | 3100 |
| 2022-07-20 | 5.02 | $4.98 | 35529 |
| 2022-07-19 | 5.02 | $5.23 | 561107 |
| 2022-07-18 | 5.00 | $4.92 | 135 |
| 2022-07-15 | 5.01 | $4.93 | 1132 |
| 2022-07-14 | 5.02 | $4.74 | 1500 |
| 2022-07-13 | 5.04 | $4.96 | 3542 |
| 2022-07-12 | 5.05 | $5.21 | 900 |
| 2022-07-11 | 5.04 | $5.02 | 1126 |
| 2022-07-08 | 5.04 | $5.07 | 1000 |
| 2022-07-07 | 5.03 | $4.90 | 29600 |
| 2022-07-06 | 5.05 | $4.67 | 103 |
| 2022-07-05 | 5.09 | $4.70 | 3514 |
| 2022-07-01 | 5.13 | $5.11 | 18900 |
| 2022-06-30 | 5.13 | $5.10 | 2129 |
| 2022-06-29 | 5.13 | $5.01 | 139921 |
| 2022-06-28 | 5.15 | $5.05 | 2715 |
| 2022-06-27 | 5.16 | $5.00 | 13017 |
| 2022-06-24 | 5.18 | $5.05 | 500 |
| 2022-06-23 | 5.19 | $5.05 | 2800 |
| 2022-06-22 | 5.20 | $5.24 | 2537 |
| 2022-06-21 | 5.20 | $5.19 | 2739 |
| 2022-06-17 | 5.20 | $4.85 | 2900 |
| 2022-06-16 | 5.24 | $5.04 | 400 |
| 2022-06-15 | 5.26 | $5.13 | 5300 |
| 2022-06-14 | 5.27 | $4.95 | 6200 |
| 2022-06-13 | 5.30 | $4.89 | 9200 |
| 2022-06-10 | 5.35 | $5.23 | 900 |
| 2022-06-09 | 5.36 | $5.40 | 2518 |
| 2022-06-08 | 5.36 | $5.70 | 21400 |
| 2022-06-07 | 5.32 | $5.61 | 7845 |
| 2022-06-06 | 5.29 | $5.48 | 422 |
| 2022-06-03 | 5.27 | $5.67 | 4200 |
| 2022-06-02 | 5.23 | $5.40 | 2700 |
| 2022-06-01 | 5.21 | $5.35 | 9309 |
| 2022-05-31 | 5.19 | $5.26 | 5700 |
| 2022-05-27 | 5.19 | $5.39 | 4903 |
| 2022-05-26 | 5.17 | $5.40 | 21810 |
| 2022-05-25 | 5.14 | $5.28 | 1747 |
| 2022-05-24 | 5.13 | $5.28 | 915 |
| 2022-05-23 | 5.11 | $5.23 | 532 |
| 2022-05-20 | 5.10 | $5.10 | 435 |
| 2022-05-19 | 5.10 | $5.19 | 5700 |
| 2022-05-18 | 5.09 | $5.05 | 10000 |
| 2022-05-17 | 5.09 | $5.17 | 4500 |
| 2022-05-16 | 5.09 | $5.06 | 2718 |
| 2022-05-13 | 5.09 | $4.93 | 7300 |
| 2022-05-12 | 5.10 | $4.89 | 5847 |
| 2022-05-11 | 5.13 | $5.00 | 2100 |
| 2022-05-10 | 5.14 | $5.01 | 14500 |
| 2022-05-09 | 5.15 | $5.17 | 18518 |
| 2022-05-06 | 5.15 | $5.17 | 45500 |
| 2022-05-05 | 5.15 | $5.08 | 10600 |
| 2022-05-04 | 5.16 | $5.18 | 1100 |
| 2022-05-03 | 5.16 | $5.21 | 22342 |
| 2022-05-02 | 5.15 | $5.00 | 4113 |
| 2022-04-29 | 5.17 | $5.10 | 1706 |
| 2022-04-28 | 5.17 | $5.05 | 9200 |
| 2022-04-27 | 5.19 | $5.15 | 33941 |
| 2022-04-26 | 5.19 | $5.32 | 2500 |
| 2022-04-25 | 5.18 | $5.36 | 5512 |
| 2022-04-22 | 5.16 | $5.32 | 3901 |
| 2022-04-21 | 5.14 | $5.37 | 700 |
| 2022-04-20 | 5.11 | $5.42 | 8600 |
| 2022-04-19 | 5.08 | $5.38 | 16500 |
| 2022-04-18 | 5.05 | $5.45 | 4000 |
| 2022-04-14 | 5.01 | $5.39 | 36014 |
| 2022-04-13 | 4.97 | $5.37 | 23300 |
| 2022-04-12 | 4.93 | $5.25 | 14400 |
| 2022-04-11 | 4.89 | $4.98 | 1025 |
| 2022-04-08 | 4.88 | $4.91 | 72000 |
| 2022-04-07 | 4.88 | $4.92 | 1507 |
| 2022-04-06 | 4.87 | $5.01 | 99200 |
| 2022-04-05 | 4.86 | $5.05 | 3400 |
| 2022-04-04 | 4.84 | $5.04 | 3500 |
| 2022-04-01 | 4.82 | $5.12 | 412 |
| 2022-03-31 | 4.79 | $5.12 | 5114 |
| 2022-03-30 | 4.75 | $5.01 | 12600 |
| 2022-03-29 | 4.73 | $4.91 | 8431 |
| 2022-03-28 | 4.71 | $5.06 | 7400 |
| 2022-03-25 | 4.67 | $5.19 | 4322 |
| 2022-03-24 | 4.61 | $5.05 | 11700 |
| 2022-03-23 | 4.57 | $5.05 | 1200 |
| 2022-03-22 | 4.52 | $4.91 | 5234 |
| 2022-03-21 | 4.48 | $4.89 | 3700 |
| 2022-03-18 | 4.43 | $4.83 | 8800 |
| 2022-03-17 | 4.39 | $4.81 | 6400 |
| 2022-03-16 | 4.35 | $4.72 | 16809 |
| 2022-03-15 | 4.31 | $5.00 | 17900 |
| 2022-03-14 | 4.24 | $4.96 | 5500 |
| 2022-03-11 | 4.16 | $4.88 | 14832 |
| 2022-03-10 | 4.08 | $4.52 | 29300 |
| 2022-03-09 | 4.04 | $4.48 | 5800 |
| 2022-03-08 | 3.99 | $4.41 | 10632 |
| 2022-03-07 | 3.95 | $4.25 | 32500 |
| 2022-03-04 | 3.91 | $4.10 | 78500 |
| 2022-03-03 | 3.89 | $4.37 | 20718 |
| 2022-03-02 | 3.84 | $4.39 | 19900 |
| 2022-03-01 | 3.79 | $4.46 | 63800 |
| 2022-02-28 | 3.72 | $4.40 | 68000 |
| 2022-02-25 | 3.64 | $3.82 | 4600 |
| 2022-02-24 | 3.63 | $3.68 | 3527 |
| 2022-02-23 | 3.62 | $3.55 | 1800 |
| 2022-02-22 | 3.63 | $3.55 | 6745 |
| 2022-02-18 | 3.64 | $3.75 | 400 |
| 2022-02-17 | 3.62 | $3.73 | 1202 |
| 2022-02-16 | 3.61 | $3.75 | 6410 |
| 2022-02-15 | 3.60 | $3.69 | 12200 |
| 2022-02-14 | 3.59 | $3.56 | 940 |
| 2022-02-11 | 3.59 | $3.66 | 1000 |
| 2022-02-10 | 3.58 | $3.56 | 41838 |
| 2022-02-09 | 3.59 | $3.61 | 216 |
| 2022-02-08 | 3.58 | $3.53 | 900 |
| 2022-02-07 | 3.59 | $3.46 | 15909 |
| 2022-02-04 | 3.60 | $3.46 | 4739 |
| 2022-02-03 | 3.62 | $3.60 | 201 |
| 2022-02-02 | 3.62 | $3.64 | 300 |
| 2022-02-01 | 3.62 | $3.59 | 100 |
| 2022-01-31 | 3.62 | $3.58 | 34202 |
| 2022-01-28 | 3.63 | $3.60 | 14527 |
| 2022-01-27 | 3.63 | $3.57 | 30214 |
| 2022-01-26 | 3.64 | $3.57 | 828 |
| 2022-01-25 | 3.64 | $3.46 | 50100 |
| 2022-01-24 | 3.66 | $3.69 | 2700 |
| 2022-01-21 | 3.66 | $3.80 | 2100 |
| 2022-01-20 | 3.65 | $3.85 | 1400 |
| 2022-01-19 | 3.62 | $3.85 | 2600 |
| 2022-01-18 | 3.60 | $3.79 | 7900 |
| 2022-01-14 | 3.58 | $3.79 | 400 |
| 2022-01-13 | 3.56 | $3.77 | 700 |
| 2022-01-12 | 3.54 | $3.72 | 4300 |
| 2022-01-11 | 3.52 | $3.65 | 500 |
| 2022-01-10 | 3.50 | $3.57 | 1600 |
| 2022-01-07 | 3.49 | $3.54 | 10002 |
| 2022-01-06 | 3.49 | $3.55 | 140 |
| 2022-01-05 | 3.48 | $3.55 | — |
| 2022-01-04 | 3.48 | $3.55 | 2205 |
| 2022-01-03 | 3.47 | $3.58 | 200 |
| 2021-12-31 | 3.46 | $3.55 | 1400 |
| 2021-12-30 | 3.45 | $3.50 | 6500 |
| 2021-12-29 | 3.44 | $3.50 | 420 |
| 2021-12-28 | 3.44 | $3.56 | — |
| 2021-12-27 | 3.42 | $3.56 | 4100 |
| 2021-12-23 | 3.41 | $3.52 | 7429 |
| 2021-12-22 | 3.40 | $3.40 | 300 |
| 2021-12-21 | 3.40 | $3.40 | 6108 |
| 2021-12-20 | 3.39 | $3.30 | 1600 |
| 2021-12-17 | 3.40 | $3.36 | 250 |
| 2021-12-16 | 3.41 | $3.36 | 2831 |
| 2021-12-15 | 3.41 | $3.32 | 1100 |
| 2021-12-14 | 3.42 | $3.32 | 5600 |
| 2021-12-13 | 3.44 | $3.31 | 5700 |
| 2021-12-10 | 3.45 | $3.33 | 1600 |
| 2021-12-09 | 3.46 | $3.36 | 7600 |
| 2021-12-08 | 3.47 | $3.33 | 1408 |
| 2021-12-07 | 3.49 | $3.40 | 99500 |
| 2021-12-06 | 3.50 | $3.42 | 6900 |
| 2021-12-03 | 3.50 | $3.32 | 4528 |
| 2021-12-02 | 3.52 | $3.35 | 1700 |
| 2021-12-01 | 3.54 | $3.33 | 1317 |
| 2021-11-30 | 3.56 | $3.36 | 11500 |
| 2021-11-29 | 3.58 | $3.37 | 2100 |
| 2021-11-26 | 3.61 | $3.43 | 4530 |
| 2021-11-24 | 3.63 | $3.42 | 341 |
| 2021-11-23 | 3.65 | $3.47 | 4100 |
| 2021-11-22 | 3.67 | $3.41 | 4700 |
| 2021-11-19 | 3.69 | $3.42 | 7233 |
| 2021-11-18 | 3.72 | $3.57 | 8300 |
| 2021-11-17 | 3.74 | $3.66 | 1733 |
| 2021-11-16 | 3.75 | $3.67 | 1000 |
| 2021-11-15 | 3.75 | $3.65 | 401 |
| 2021-11-12 | 3.76 | $3.65 | 7000 |
| 2021-11-11 | 3.78 | $3.74 | 1300 |
| 2021-11-10 | 3.78 | $3.73 | 65310 |
| 2021-11-09 | 3.79 | $3.70 | 200 |
| 2021-11-08 | 3.79 | $3.70 | 1500 |
| 2021-11-05 | 3.80 | $3.80 | 520 |
| 2021-11-04 | 3.80 | $3.78 | 225 |
| 2021-11-03 | 3.81 | $3.78 | 132746 |
| 2021-11-02 | 3.81 | $3.64 | 1122 |
| 2021-11-01 | 3.83 | $3.64 | 9300 |
| 2021-10-29 | 3.85 | $3.63 | 15400 |
| 2021-10-28 | 3.87 | $3.72 | 3400 |
| 2021-10-27 | 3.89 | $3.68 | 10545 |
| 2021-10-26 | 3.91 | $3.78 | 900 |
| 2021-10-25 | 3.92 | $3.75 | 16100 |
| 2021-10-22 | 3.94 | $3.80 | 2800 |
| 2021-10-21 | 3.95 | $3.81 | 212 |
| 2021-10-20 | 3.97 | $3.81 | 3720 |
| 2021-10-19 | 3.99 | $3.81 | 206 |
| 2021-10-18 | 4.00 | $3.81 | 5418 |
| 2021-10-15 | 4.02 | $3.85 | 61600 |
| 2021-10-14 | 4.04 | $3.90 | 141708 |
| 2021-10-13 | 4.06 | $4.09 | 38100 |
| 2021-10-12 | 4.05 | $4.13 | 200 |
| 2021-10-11 | 4.05 | $4.07 | 36915 |
| 2021-10-08 | 4.04 | $4.09 | 5341 |
| 2021-10-07 | 4.04 | $4.04 | 200 |
| 2021-10-06 | 4.04 | $4.02 | 1623 |
| 2021-10-05 | 4.04 | $4.20 | 29600 |
| 2021-10-04 | 4.02 | $4.16 | 6200 |
| 2021-10-01 | 4.01 | $4.11 | 600 |
| 2021-09-30 | 4.00 | $4.05 | 150 |
| 2021-09-29 | 3.99 | $4.05 | 8412 |
| 2021-09-28 | 3.99 | $4.05 | 3001 |
| 2021-09-27 | 3.98 | $4.09 | 900 |
| 2021-09-24 | 3.97 | $4.01 | 1230 |
| 2021-09-23 | 3.96 | $3.98 | 9926 |
| 2021-09-22 | 3.96 | $3.97 | 1902 |
| 2021-09-21 | 3.96 | $3.90 | 600 |
| 2021-09-20 | 3.97 | $3.86 | 5700 |
| 2021-09-17 | 3.98 | $3.88 | 400 |
| 2021-09-16 | 3.99 | $3.97 | 12300 |
| 2021-09-15 | 3.99 | $3.97 | 6609 |
| 2021-09-14 | 3.99 | $3.95 | 700 |
| 2021-09-13 | 4.00 | $3.96 | 8700 |
| 2021-09-10 | 4.00 | $4.01 | 125 |
| 2021-09-09 | 4.00 | $4.01 | 16300 |
| 2021-09-08 | 4.00 | $4.05 | 11823 |
| 2021-09-07 | 4.00 | $4.11 | 1908 |
| 2021-09-03 | 3.98 | $4.09 | 1506 |
| 2021-09-02 | 3.97 | $4.11 | 5500 |
| 2021-09-01 | 3.96 | $4.15 | 844 |
| 2021-08-31 | 3.94 | $4.01 | 1001 |
| 2021-08-30 | 3.93 | $4.01 | 5142 |
| 2021-08-27 | 3.92 | $4.01 | 800 |
| 2021-08-26 | 3.91 | $3.97 | 9228 |
| 2021-08-25 | 3.91 | $4.00 | 528 |
| 2021-08-24 | 3.90 | $3.86 | 112 |
| 2021-08-23 | 3.90 | $3.86 | 106 |
| 2021-08-20 | 3.91 | $3.86 | 5900 |
| 2021-08-19 | 3.91 | $3.89 | 2600 |
| 2021-08-18 | 3.92 | $3.97 | 643 |
| 2021-08-17 | 3.91 | $3.89 | 5800 |
| 2021-08-16 | 3.91 | $3.96 | 6625 |
| 2021-08-13 | 3.91 | $3.96 | 103 |
| 2021-08-12 | 3.90 | $3.96 | 101 |
| 2021-08-11 | 3.89 | $3.99 | 400 |
| 2021-08-10 | 3.88 | $3.94 | 525 |
| 2021-08-09 | 3.88 | $3.90 | 1900 |
| 2021-08-06 | 3.88 | $3.96 | 200 |
| 2021-08-05 | 3.87 | $3.94 | 101 |
| 2021-08-04 | 3.86 | $3.88 | 1103 |
| 2021-08-03 | 3.86 | $3.95 | 6323 |
| 2021-08-02 | 3.85 | $3.94 | 5105 |
| 2021-07-30 | 3.84 | $3.89 | 645 |
| 2021-07-29 | 3.83 | $3.85 | 700 |
| 2021-07-28 | 3.83 | $3.80 | 1617 |
| 2021-07-27 | 3.84 | $3.70 | 140 |
| 2021-07-26 | 3.85 | $3.76 | 6200 |
| 2021-07-23 | 3.86 | $3.74 | 100 |
| 2021-07-22 | 3.87 | $3.74 | 100 |
| 2021-07-21 | 3.88 | $3.74 | 2005 |
| 2021-07-20 | 3.90 | $3.56 | 215 |
| 2021-07-19 | 3.94 | $3.56 | 6525 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
28.92
2026-07-17
Close Price
$28.91
Vol: 41970
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.35
Average
13.34
Maximum
35.76
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 28.92 | $28.91 | 41970 |
| 2026-07-16 | 28.90 | $28.14 | 42600 |
| 2026-07-15 | 28.97 | $28.78 | 30300 |
| 2026-07-14 | 28.98 | $29.01 | 88900 |
| 2026-07-13 | 28.97 | $28.97 | 58010 |
| 2026-07-10 | 28.99 | $29.59 | 75341 |
| 2026-07-09 | 28.94 | $29.86 | 39730 |
| 2026-07-08 | 28.87 | $30.40 | 41215 |
| 2026-07-07 | 28.75 | $30.82 | 34025 |
| 2026-07-06 | 28.58 | $31.39 | 56731 |
| 2026-07-02 | 28.35 | $29.47 | 50800 |
| 2026-07-01 | 28.30 | $27.80 | 47900 |
| 2026-06-30 | 28.43 | $26.79 | 82800 |
| 2026-06-29 | 28.66 | $26.29 | 93700 |
| 2026-06-26 | 28.98 | $26.23 | 67201 |
| 2026-06-25 | 29.32 | $26.26 | 65627 |
| 2026-06-24 | 29.68 | $26.90 | 78900 |
| 2026-06-23 | 29.99 | $28.70 | 70300 |
| 2026-06-22 | 30.14 | $29.15 | 76700 |
| 2026-06-18 | 30.26 | $29.56 | 73400 |
| 2026-06-17 | 30.33 | $30.40 | 82015 |
| 2026-06-16 | 30.33 | $30.00 | 100300 |
| 2026-06-15 | 30.35 | $30.01 | 52500 |
| 2026-06-12 | 30.37 | $30.85 | 32900 |
| 2026-06-11 | 30.30 | $31.41 | 56700 |
| 2026-06-10 | 30.16 | $30.14 | 36200 |
| 2026-06-09 | 30.15 | $30.20 | 69700 |
| 2026-06-08 | 30.12 | $29.66 | 98303 |
| 2026-06-05 | 30.16 | $29.65 | 54505 |
| 2026-06-04 | 30.21 | $30.10 | 43100 |
| 2026-06-03 | 30.23 | $29.47 | 63200 |
| 2026-06-02 | 30.31 | $30.34 | 52900 |
| 2026-06-01 | 30.32 | $30.36 | 78304 |
| 2026-05-29 | 30.33 | $31.77 | 200400 |
| 2026-05-28 | 30.20 | $31.68 | 52436 |
| 2026-05-27 | 30.07 | $30.09 | 88500 |
| 2026-05-26 | 30.10 | $30.69 | 43808 |
| 2026-05-22 | 30.07 | $30.29 | 98800 |
| 2026-05-21 | 30.09 | $29.94 | 53737 |
| 2026-05-20 | 30.14 | $30.26 | 46900 |
| 2026-05-19 | 30.17 | $29.45 | 84500 |
| 2026-05-18 | 30.29 | $29.02 | 119600 |
| 2026-05-15 | 30.48 | $28.59 | 169400 |
| 2026-05-14 | 30.73 | $29.12 | 85319 |
| 2026-05-13 | 30.96 | $29.04 | 74342 |
| 2026-05-12 | 31.22 | $29.43 | 112900 |
| 2026-05-11 | 31.46 | $30.10 | 99700 |
| 2026-05-08 | 31.66 | $31.25 | 59900 |
| 2026-05-07 | 31.76 | $32.07 | 59000 |
| 2026-05-06 | 31.79 | $33.24 | 95800 |
| 2026-05-05 | 31.71 | $31.06 | 116118 |
| 2026-05-04 | 31.85 | $30.73 | 47400 |
| 2026-05-01 | 32.05 | $31.24 | 52200 |
| 2026-04-30 | 32.21 | $31.11 | 117400 |
| 2026-04-29 | 32.42 | $30.32 | 36706 |
| 2026-04-28 | 32.71 | $30.81 | 74400 |
| 2026-04-27 | 32.97 | $30.72 | 86900 |
| 2026-04-24 | 33.24 | $30.91 | 73200 |
| 2026-04-23 | 33.50 | $31.62 | 69000 |
| 2026-04-22 | 33.71 | $31.97 | 46500 |
| 2026-04-21 | 33.90 | $32.17 | 65037 |
| 2026-04-20 | 34.07 | $34.20 | 49000 |
| 2026-04-17 | 34.06 | $33.85 | 54411 |
| 2026-04-16 | 34.10 | $34.15 | 76800 |
| 2026-04-15 | 34.12 | $34.07 | 175800 |
| 2026-04-14 | 34.16 | $34.00 | 48513 |
| 2026-04-13 | 34.22 | $34.22 | 39300 |
| 2026-04-10 | 34.27 | $32.92 | 175300 |
| 2026-04-09 | 34.47 | $34.84 | 46900 |
| 2026-04-08 | 34.48 | $33.44 | 98800 |
| 2026-04-07 | 34.64 | $33.60 | 140735 |
| 2026-04-06 | 34.80 | $35.12 | 79249 |
| 2026-04-02 | 34.81 | $35.91 | 40600 |
| 2026-04-01 | 34.73 | $36.26 | 157416 |
| 2026-03-31 | 34.61 | $33.93 | 127141 |
| 2026-03-30 | 34.71 | $31.41 | 68900 |
| 2026-03-27 | 35.07 | $32.33 | 55300 |
| 2026-03-26 | 35.34 | $33.68 | 102300 |
| 2026-03-25 | 35.48 | $34.54 | 246100 |
| 2026-03-24 | 35.54 | $33.58 | 82500 |
| 2026-03-23 | 35.69 | $34.41 | 69600 |
| 2026-03-20 | 35.76 | $35.54 | 64300 |
| 2026-03-19 | 35.72 | $36.74 | 116114 |
| 2026-03-18 | 35.56 | $36.97 | 60203 |
| 2026-03-17 | 35.36 | $36.53 | 80500 |
| 2026-03-16 | 35.18 | $36.93 | 122700 |
| 2026-03-13 | 34.94 | $36.61 | 51200 |
| 2026-03-12 | 34.70 | $36.87 | 91726 |
| 2026-03-11 | 34.42 | $35.12 | 93800 |
| 2026-03-10 | 34.29 | $36.53 | 102122 |
| 2026-03-09 | 34.01 | $36.45 | 111800 |
| 2026-03-06 | 33.71 | $34.03 | 76300 |
| 2026-03-05 | 33.62 | $32.87 | 136000 |
| 2026-03-04 | 33.64 | $35.11 | 80612 |
| 2026-03-03 | 33.44 | $34.01 | 98600 |
| 2026-03-02 | 33.34 | $33.82 | 95001 |
| 2026-02-27 | 33.26 | $33.49 | 54700 |
| 2026-02-26 | 33.20 | $33.26 | 45600 |
| 2026-02-25 | 33.18 | $33.45 | 87103 |
| 2026-02-24 | 33.14 | $34.85 | 35400 |
| 2026-02-23 | 32.97 | $34.13 | 67826 |
| 2026-02-20 | 32.86 | $34.69 | 229500 |
| 2026-02-19 | 32.70 | $34.29 | 76325 |
| 2026-02-18 | 32.57 | $34.02 | 725949 |
| 2026-02-17 | 32.47 | $32.42 | 185800 |
| 2026-02-13 | 32.54 | $32.24 | 29200 |
| 2026-02-12 | 32.63 | $31.60 | 56400 |
| 2026-02-11 | 32.79 | $31.82 | 33938 |
| 2026-02-10 | 32.94 | $31.81 | 47900 |
| 2026-02-09 | 33.10 | $32.54 | 236900 |
| 2026-02-06 | 33.20 | $31.49 | 28208 |
| 2026-02-05 | 33.42 | $31.07 | 59824 |
| 2026-02-04 | 33.69 | $31.76 | 87938 |
| 2026-02-03 | 33.89 | $33.29 | 55800 |
| 2026-02-02 | 33.94 | $33.04 | 44708 |
| 2026-01-30 | 34.00 | $33.23 | 36600 |
| 2026-01-29 | 34.02 | $33.72 | 38843 |
| 2026-01-28 | 33.97 | $34.56 | 43500 |
| 2026-01-27 | 33.81 | $34.76 | 55800 |
| 2026-01-26 | 33.61 | $33.76 | 102300 |
| 2026-01-23 | 33.48 | $34.43 | 41629 |
| 2026-01-22 | 33.26 | $33.31 | 68212 |
| 2026-01-21 | 33.12 | $34.48 | 67204 |
| 2026-01-20 | 32.85 | $34.62 | 216533 |
| 2026-01-16 | 32.54 | $34.27 | 63000 |
| 2026-01-15 | 32.22 | $33.64 | 66500 |
| 2026-01-14 | 31.94 | $34.05 | 59823 |
| 2026-01-13 | 31.58 | $34.29 | 44528 |
| 2026-01-12 | 31.18 | $34.43 | 71917 |
| 2026-01-09 | 30.73 | $34.20 | 59600 |
| 2026-01-08 | 30.27 | $34.34 | 72320 |
| 2026-01-07 | 29.78 | $33.34 | 78900 |
| 2026-01-06 | 29.35 | $32.07 | 75300 |
| 2026-01-05 | 29.03 | $31.88 | 91109 |
| 2026-01-02 | 28.70 | $30.04 | 32600 |
| 2025-12-31 | 28.53 | $28.59 | 18800 |
| 2025-12-30 | 28.50 | $28.80 | 30829 |
| 2025-12-29 | 28.43 | $28.54 | 23000 |
| 2025-12-26 | 28.38 | $29.24 | 38140 |
| 2025-12-24 | 28.25 | $29.17 | 12200 |
| 2025-12-23 | 28.11 | $29.19 | 62700 |
| 2025-12-22 | 27.96 | $29.01 | 60100 |
| 2025-12-19 | 27.81 | $28.77 | 83900 |
| 2025-12-18 | 27.68 | $28.29 | 75000 |
| 2025-12-17 | 27.59 | $27.20 | 100500 |
| 2025-12-16 | 27.61 | $27.30 | 47624 |
| 2025-12-15 | 27.64 | $27.95 | 50300 |
| 2025-12-12 | 27.61 | $28.23 | 65726 |
| 2025-12-11 | 27.56 | $28.03 | 92601 |
| 2025-12-10 | 27.53 | $28.42 | 31014 |
| 2025-12-09 | 27.47 | $28.70 | 36600 |
| 2025-12-08 | 27.38 | $28.29 | 61901 |
| 2025-12-05 | 27.34 | $27.47 | 66700 |
| 2025-12-04 | 27.38 | $27.50 | 51433 |
| 2025-12-03 | 27.43 | $27.32 | 130400 |
| 2025-12-02 | 27.50 | $26.68 | 71000 |
| 2025-12-01 | 27.65 | $26.37 | 243300 |
| 2025-11-28 | 27.85 | $27.43 | 206100 |
| 2025-11-26 | 27.95 | $26.31 | 28548 |
| 2025-11-25 | 28.17 | $26.29 | 123445 |
| 2025-11-24 | 28.41 | $25.82 | 170000 |
| 2025-11-21 | 28.71 | $26.59 | 145635 |
| 2025-11-20 | 28.96 | $27.81 | 56845 |
| 2025-11-19 | 29.10 | $27.57 | 63700 |
| 2025-11-18 | 29.27 | $29.01 | 35300 |
| 2025-11-17 | 29.30 | $29.49 | 34500 |
| 2025-11-14 | 29.29 | $29.19 | 32543 |
| 2025-11-13 | 29.31 | $29.68 | 42800 |
| 2025-11-12 | 29.27 | $28.98 | 72200 |
| 2025-11-11 | 29.30 | $28.85 | 138000 |
| 2025-11-10 | 29.35 | $29.39 | 46100 |
| 2025-11-07 | 29.35 | $29.31 | 40300 |
| 2025-11-06 | 29.37 | $28.59 | 76906 |
| 2025-11-05 | 29.47 | $29.22 | 126612 |
| 2025-11-04 | 29.52 | $29.10 | 129112 |
| 2025-11-03 | 29.61 | $29.94 | 43914 |
| 2025-10-31 | 29.62 | $29.29 | 52300 |
| 2025-10-30 | 29.71 | $28.99 | 55200 |
| 2025-10-29 | 29.85 | $29.56 | 27500 |
| 2025-10-28 | 29.95 | $29.98 | 36600 |
| 2025-10-27 | 30.01 | $29.71 | 53800 |
| 2025-10-24 | 30.11 | $29.77 | 30500 |
| 2025-10-23 | 30.21 | $29.97 | 133500 |
| 2025-10-22 | 30.29 | $29.31 | 140933 |
| 2025-10-21 | 30.44 | $29.42 | 38823 |
| 2025-10-20 | 30.59 | $29.37 | 66300 |
| 2025-10-17 | 30.74 | $28.12 | 57700 |
| 2025-10-16 | 31.02 | $28.68 | 547647 |
| 2025-10-15 | 31.25 | $29.15 | 573719 |
| 2025-10-14 | 31.44 | $30.36 | 71800 |
| 2025-10-13 | 31.51 | $30.57 | 35500 |
| 2025-10-10 | 31.56 | $30.55 | 72516 |
| 2025-10-09 | 31.61 | $32.05 | 83734 |
| 2025-10-08 | 31.50 | $32.62 | 34800 |
| 2025-10-07 | 31.32 | $31.94 | 30305 |
| 2025-10-06 | 31.18 | $32.45 | 62718 |
| 2025-10-03 | 30.97 | $32.67 | 48141 |
| 2025-10-02 | 30.71 | $32.56 | 73030 |
| 2025-10-01 | 30.44 | $31.71 | 75534 |
| 2025-09-30 | 30.24 | $31.79 | 133301 |
| 2025-09-29 | 30.02 | $31.71 | 56915 |
| 2025-09-26 | 29.78 | $30.93 | 37510 |
| 2025-09-25 | 29.61 | $30.93 | 55929 |
| 2025-09-24 | 29.42 | $31.00 | 83800 |
| 2025-09-23 | 29.22 | $29.84 | 40804 |
| 2025-09-22 | 29.11 | $30.43 | 52431 |
| 2025-09-19 | 28.94 | $29.35 | 183600 |
| 2025-09-18 | 28.86 | $29.36 | 69838 |
| 2025-09-17 | 28.76 | $29.26 | 75700 |
| 2025-09-16 | 28.65 | $30.16 | 92700 |
| 2025-09-15 | 28.46 | $30.76 | 91900 |
| 2025-09-12 | 28.19 | $29.58 | 52300 |
| 2025-09-11 | 28.02 | $29.21 | 105800 |
| 2025-09-10 | 27.88 | $28.21 | 62012 |
| 2025-09-09 | 27.83 | $27.63 | 64400 |
| 2025-09-08 | 27.82 | $27.71 | 38437 |
| 2025-09-05 | 27.81 | $27.59 | 32600 |
| 2025-09-04 | 27.80 | $27.45 | 33700 |
| 2025-09-03 | 27.81 | $28.67 | 42730 |
| 2025-09-02 | 27.70 | $28.85 | 1.5M |
| 2025-08-29 | 27.57 | $28.26 | 929500 |
| 2025-08-28 | 27.49 | $28.07 | 379700 |
| 2025-08-27 | 27.42 | $28.04 | 18300 |
| 2025-08-26 | 27.34 | $28.28 | 49642 |
| 2025-08-25 | 27.25 | $28.03 | 43901 |
| 2025-08-22 | 27.17 | $27.62 | 54313 |
| 2025-08-21 | 27.13 | $27.20 | 41500 |
| 2025-08-20 | 27.13 | $26.03 | 80600 |
| 2025-08-19 | 27.26 | $25.75 | 107140 |
| 2025-08-18 | 27.43 | $28.77 | 94000 |
| 2025-08-15 | 27.30 | $27.51 | 277400 |
| 2025-08-14 | 27.31 | $27.88 | 99500 |
| 2025-08-13 | 27.27 | $27.27 | 51100 |
| 2025-08-12 | 27.30 | $26.77 | 45947 |
| 2025-08-11 | 27.37 | $26.10 | 120022 |
| 2025-08-08 | 27.52 | $26.41 | 83300 |
| 2025-08-07 | 27.65 | $27.26 | 61603 |
| 2025-08-06 | 27.70 | $28.84 | 71041 |
| 2025-08-05 | 27.58 | $27.86 | 107015 |
| 2025-08-04 | 27.56 | $27.31 | 696841 |
| 2025-08-01 | 27.60 | $26.50 | 518500 |
| 2025-07-31 | 27.71 | $26.96 | 72300 |
| 2025-07-30 | 27.77 | $27.25 | 146100 |
| 2025-07-29 | 27.81 | $27.72 | 61204 |
| 2025-07-28 | 27.80 | $26.67 | 104900 |
| 2025-07-25 | 27.90 | $27.93 | 30400 |
| 2025-07-24 | 27.88 | $27.93 | 167400 |
| 2025-07-23 | 27.85 | $28.85 | 128200 |
| 2025-07-22 | 27.73 | $28.49 | 941700 |
| 2025-07-21 | 27.62 | $28.37 | 748125 |
| 2025-07-18 | 27.53 | $28.47 | 831900 |
| 2025-07-17 | 27.42 | $27.59 | 60202 |
| 2025-07-16 | 27.39 | $27.16 | 101517 |
| 2025-07-15 | 27.41 | $27.61 | 113044 |
| 2025-07-14 | 27.39 | $28.36 | 76430 |
| 2025-07-11 | 27.29 | $27.57 | 64000 |
| 2025-07-10 | 27.28 | $27.30 | 45400 |
| 2025-07-09 | 27.29 | $27.54 | 67700 |
| 2025-07-08 | 27.28 | $27.56 | 69713 |
| 2025-07-07 | 27.29 | $27.23 | 101700 |
| 2025-07-03 | 27.35 | $26.80 | 38739 |
| 2025-07-02 | 27.46 | $26.73 | 112429 |
| 2025-07-01 | 27.60 | $26.79 | 88300 |
| 2025-06-30 | 27.75 | $28.10 | 117606 |
| 2025-06-27 | 27.80 | $27.30 | 74808 |
| 2025-06-26 | 27.93 | $28.23 | 170807 |
| 2025-06-25 | 28.00 | $26.93 | 129732 |
| 2025-06-24 | 28.20 | $26.17 | 75100 |
| 2025-06-23 | 28.49 | $26.37 | 57500 |
| 2025-06-20 | 28.78 | $27.34 | 88500 |
| 2025-06-18 | 28.98 | $27.57 | 54300 |
| 2025-06-17 | 29.16 | $27.57 | 81100 |
| 2025-06-16 | 29.35 | $28.36 | 88119 |
| 2025-06-13 | 29.46 | $27.95 | 44400 |
| 2025-06-12 | 29.60 | $28.07 | 310700 |
| 2025-06-11 | 29.72 | $27.70 | 195500 |
| 2025-06-10 | 29.86 | $27.75 | 313312 |
| 2025-06-09 | 29.98 | $29.61 | 107349 |
| 2025-06-06 | 29.91 | $30.00 | 103430 |
| 2025-06-05 | 29.80 | $30.99 | 135100 |
| 2025-06-04 | 29.57 | $30.27 | 168244 |
| 2025-06-03 | 29.39 | $31.04 | 116243 |
| 2025-06-02 | 29.13 | $30.95 | 284300 |
| 2025-05-30 | 28.86 | $30.94 | 164017 |
| 2025-05-29 | 28.56 | $30.69 | 117707 |
| 2025-05-28 | 28.27 | $31.33 | 169500 |
| 2025-05-27 | 27.89 | $30.95 | 182100 |
| 2025-05-23 | 27.51 | $29.12 | 53437 |
| 2025-05-22 | 27.30 | $29.02 | 106735 |
| 2025-05-21 | 27.07 | $29.21 | 205000 |
| 2025-05-20 | 26.81 | $29.02 | 111500 |
| 2025-05-19 | 26.55 | $28.11 | 83747 |
| 2025-05-16 | 26.36 | $27.33 | 79200 |
| 2025-05-15 | 26.24 | $26.41 | 73500 |
| 2025-05-14 | 26.20 | $25.32 | 41400 |
| 2025-05-13 | 26.27 | $25.39 | 69229 |
| 2025-05-12 | 26.33 | $25.14 | 137720 |
| 2025-05-09 | 26.42 | $26.68 | 62400 |
| 2025-05-08 | 26.34 | $27.67 | 409747 |
| 2025-05-07 | 26.15 | $27.11 | 55000 |
| 2025-05-06 | 25.99 | $27.30 | 76200 |
| 2025-05-05 | 25.78 | $27.69 | 123722 |
| 2025-05-02 | 25.51 | $27.21 | 153000 |
| 2025-05-01 | 25.28 | $26.39 | 81800 |
| 2025-04-30 | 25.11 | $25.68 | 49131 |
| 2025-04-29 | 25.01 | $25.79 | 51645 |
| 2025-04-28 | 24.89 | $25.22 | 32439 |
| 2025-04-25 | 24.82 | $25.34 | 35803 |
| 2025-04-24 | 24.73 | $25.19 | 78641 |
| 2025-04-23 | 24.66 | $24.77 | 108700 |
| 2025-04-22 | 24.62 | $25.58 | 148000 |
| 2025-04-21 | 24.51 | $25.57 | 72500 |
| 2025-04-17 | 24.39 | $25.71 | 70000 |
| 2025-04-16 | 24.25 | $25.53 | 215001 |
| 2025-04-15 | 24.14 | $26.29 | 213800 |
| 2025-04-14 | 23.95 | $24.97 | 280000 |
| 2025-04-11 | 23.90 | $24.59 | 241100 |
| 2025-04-10 | 23.88 | $23.75 | 132700 |
| 2025-04-09 | 23.95 | $23.73 | 425300 |
| 2025-04-08 | 24.02 | $22.32 | 457749 |
| 2025-04-07 | 24.24 | $21.47 | 282700 |
| 2025-04-04 | 24.54 | $21.68 | 263814 |
| 2025-04-03 | 24.83 | $25.35 | 141100 |
| 2025-04-02 | 24.78 | $24.20 | 85502 |
| 2025-04-01 | 24.83 | $24.82 | 153300 |
| 2025-03-31 | 24.82 | $24.37 | 54000 |
| 2025-03-28 | 24.86 | $24.20 | 62000 |
| 2025-03-27 | 24.89 | $25.00 | 92100 |
| 2025-03-26 | 24.83 | $24.67 | 187700 |
| 2025-03-25 | 24.78 | $24.46 | 88200 |
| 2025-03-24 | 24.72 | $24.24 | 143500 |
| 2025-03-21 | 24.66 | $24.85 | 125648 |
| 2025-03-20 | 24.51 | $25.61 | 173300 |
| 2025-03-19 | 24.25 | $26.23 | 191248 |
| 2025-03-18 | 23.90 | $26.25 | 330925 |
| 2025-03-17 | 23.51 | $25.85 | 235631 |
| 2025-03-14 | 23.11 | $25.99 | 176100 |
| 2025-03-13 | 22.65 | $23.99 | 146600 |
| 2025-03-12 | 22.34 | $24.17 | 222100 |
| 2025-03-11 | 21.97 | $23.90 | 325800 |
| 2025-03-10 | 21.59 | $23.45 | 246523 |
| 2025-03-07 | 21.21 | $23.35 | 229200 |
| 2025-03-06 | 20.80 | $24.98 | 338800 |
| 2025-03-05 | 20.19 | $24.79 | 599500 |
| 2025-03-04 | 19.55 | $24.00 | 771247 |
| 2025-03-03 | 18.95 | $25.27 | 362800 |
| 2025-02-28 | 18.18 | $20.73 | 181606 |
| 2025-02-27 | 17.82 | $20.44 | 145929 |
| 2025-02-26 | 17.46 | $19.72 | 76644 |
| 2025-02-25 | 17.15 | $19.43 | 93100 |
| 2025-02-24 | 16.85 | $18.82 | 69700 |
| 2025-02-21 | 16.59 | $18.35 | 78300 |
| 2025-02-20 | 16.36 | $18.45 | 105200 |
| 2025-02-19 | 16.11 | $18.83 | 63600 |
| 2025-02-18 | 15.80 | $18.25 | 105200 |
| 2025-02-14 | 15.53 | $16.63 | 33447 |
| 2025-02-13 | 15.40 | $15.85 | 85900 |
| 2025-02-12 | 15.35 | $15.22 | 53300 |
| 2025-02-11 | 15.34 | $15.51 | 8000 |
| 2025-02-10 | 15.31 | $15.16 | 14007 |
| 2025-02-07 | 15.30 | $15.12 | 25023 |
| 2025-02-06 | 15.29 | $15.11 | 8200 |
| 2025-02-05 | 15.27 | $15.61 | 21247 |
| 2025-02-04 | 15.20 | $15.62 | 33300 |
| 2025-02-03 | 15.11 | $15.67 | 39803 |
| 2025-01-31 | 15.01 | $15.61 | 10500 |
| 2025-01-30 | 14.90 | $15.38 | 10246 |
| 2025-01-29 | 14.81 | $15.34 | 21200 |
| 2025-01-28 | 14.71 | $15.29 | 12600 |
| 2025-01-27 | 14.61 | $15.35 | 11911 |
| 2025-01-24 | 14.49 | $15.43 | 38141 |
| 2025-01-23 | 14.36 | $15.48 | 36200 |
| 2025-01-22 | 14.21 | $15.24 | 38338 |
| 2025-01-21 | 14.08 | $15.04 | 46115 |
| 2025-01-17 | 13.95 | $14.71 | 22000 |
| 2025-01-16 | 13.85 | $14.59 | 16300 |
| 2025-01-15 | 13.76 | $14.29 | 35500 |
| 2025-01-14 | 13.69 | $14.37 | 25500 |
| 2025-01-13 | 13.61 | $14.00 | 47805 |
| 2025-01-10 | 13.56 | $14.18 | 15200 |
| 2025-01-08 | 13.49 | $14.00 | 8700 |
| 2025-01-07 | 13.43 | $13.51 | 20100 |
| 2025-01-06 | 13.43 | $13.42 | 32719 |
| 2025-01-03 | 13.43 | $13.47 | 10544 |
| 2025-01-02 | 13.43 | $13.32 | 11744 |
| 2024-12-31 | 13.45 | $13.51 | 9106 |
| 2024-12-30 | 13.44 | $13.47 | 20800 |
| 2024-12-27 | 13.45 | $13.48 | 8500 |
| 2024-12-26 | 13.45 | $13.53 | 11300 |
| 2024-12-24 | 13.44 | $13.50 | 31713 |
| 2024-12-23 | 13.43 | $13.46 | 24700 |
| 2024-12-20 | 13.43 | $13.30 | 53500 |
| 2024-12-19 | 13.44 | $13.26 | 19408 |
| 2024-12-18 | 13.46 | $13.20 | 15900 |
| 2024-12-17 | 13.48 | $13.46 | 12048 |
| 2024-12-16 | 13.48 | $13.64 | 13800 |
| 2024-12-13 | 13.45 | $13.46 | 12618 |
| 2024-12-12 | 13.45 | $13.37 | 27700 |
| 2024-12-11 | 13.45 | $13.40 | 29900 |
| 2024-12-10 | 13.45 | $13.06 | 12000 |
| 2024-12-09 | 13.48 | $13.23 | 15618 |
| 2024-12-06 | 13.50 | $13.94 | 17500 |
| 2024-12-05 | 13.44 | $14.05 | 12900 |
| 2024-12-04 | 13.37 | $13.82 | 34600 |
| 2024-12-03 | 13.32 | $13.66 | 21300 |
| 2024-12-02 | 13.27 | $13.54 | 30300 |
| 2024-11-29 | 13.22 | $13.45 | 4502 |
| 2024-11-27 | 13.17 | $13.15 | 12800 |
| 2024-11-26 | 13.15 | $13.14 | 15019 |
| 2024-11-25 | 13.13 | $13.08 | 38128 |
| 2024-11-22 | 13.10 | $13.30 | 35739 |
| 2024-11-21 | 13.04 | $13.43 | 20100 |
| 2024-11-20 | 12.97 | $13.25 | 13200 |
| 2024-11-19 | 12.90 | $13.35 | 11500 |
| 2024-11-18 | 12.82 | $13.17 | 17400 |
| 2024-11-15 | 12.75 | $12.94 | 14000 |
| 2024-11-14 | 12.69 | $13.17 | 35322 |
| 2024-11-13 | 12.61 | $13.40 | 12201 |
| 2024-11-12 | 12.50 | $13.63 | 13100 |
| 2024-11-11 | 12.35 | $13.70 | 15300 |
| 2024-11-08 | 12.19 | $13.26 | 24700 |
| 2024-11-07 | 12.06 | $13.13 | 22015 |
| 2024-11-06 | 11.93 | $12.44 | 21000 |
| 2024-11-05 | 11.86 | $12.31 | 9416 |
| 2024-11-04 | 11.80 | $11.77 | 15400 |
| 2024-11-01 | 11.79 | $12.02 | 6200 |
| 2024-10-31 | 11.76 | $11.94 | 8600 |
| 2024-10-30 | 11.72 | $11.99 | 18200 |
| 2024-10-29 | 11.69 | $11.82 | 8137 |
| 2024-10-28 | 11.66 | $11.89 | 13800 |
| 2024-10-25 | 11.63 | $11.69 | 8722 |
| 2024-10-24 | 11.61 | $11.85 | 14500 |
| 2024-10-23 | 11.57 | $11.75 | 7926 |
| 2024-10-22 | 11.55 | $11.93 | 12300 |
| 2024-10-21 | 11.50 | $11.80 | 18048 |
| 2024-10-18 | 11.46 | $11.92 | 9026 |
| 2024-10-17 | 11.42 | $11.78 | 29800 |
| 2024-10-16 | 11.38 | $11.70 | 21000 |
| 2024-10-15 | 11.35 | $11.36 | 19200 |
| 2024-10-14 | 11.35 | $11.38 | 27305 |
| 2024-10-11 | 11.35 | $11.05 | 13600 |
| 2024-10-10 | 11.38 | $11.07 | 15400 |
| 2024-10-09 | 11.41 | $11.46 | 10345 |
| 2024-10-08 | 11.41 | $11.48 | 24400 |
| 2024-10-07 | 11.39 | $11.42 | 23637 |
| 2024-10-04 | 11.39 | $11.53 | 16000 |
| 2024-10-03 | 11.37 | $11.26 | 11300 |
| 2024-10-02 | 11.38 | $11.63 | 13810 |
| 2024-10-01 | 11.35 | $11.30 | 54945 |
| 2024-09-30 | 11.36 | $11.07 | 14900 |
| 2024-09-27 | 11.39 | $11.27 | 12600 |
| 2024-09-26 | 11.41 | $11.42 | 66833 |
| 2024-09-25 | 11.42 | $11.58 | 14937 |
| 2024-09-24 | 11.42 | $11.57 | 15400 |
| 2024-09-23 | 11.43 | $11.40 | 15800 |
| 2024-09-20 | 11.45 | $11.57 | 15300 |
| 2024-09-19 | 11.47 | $11.63 | 24500 |
| 2024-09-18 | 11.48 | $11.13 | 26434 |
| 2024-09-17 | 11.54 | $10.96 | 25200 |
| 2024-09-16 | 11.63 | $11.52 | 17700 |
| 2024-09-13 | 11.66 | $11.44 | 29700 |
| 2024-09-12 | 11.71 | $11.34 | 16732 |
| 2024-09-11 | 11.78 | $11.13 | 36542 |
| 2024-09-10 | 11.87 | $11.19 | 70200 |
| 2024-09-09 | 11.95 | $11.20 | 43732 |
| 2024-09-06 | 12.04 | $11.23 | 21000 |
| 2024-09-05 | 12.13 | $11.40 | 22700 |
| 2024-09-04 | 12.20 | $11.41 | 15849 |
| 2024-09-03 | 12.27 | $11.43 | 25000 |
| 2024-08-30 | 12.34 | $12.50 | 4900 |
| 2024-08-29 | 12.30 | $12.71 | 10232 |
| 2024-08-28 | 12.23 | $12.60 | 8000 |
| 2024-08-27 | 12.17 | $12.41 | 4400 |
| 2024-08-26 | 12.13 | $12.34 | 7400 |
| 2024-08-23 | 12.10 | $12.38 | 5547 |
| 2024-08-22 | 12.06 | $12.13 | 7732 |
| 2024-08-21 | 12.03 | $12.21 | 5519 |
| 2024-08-20 | 12.00 | $12.32 | 6632 |
| 2024-08-19 | 11.96 | $12.42 | 7700 |
| 2024-08-16 | 11.92 | $12.56 | 4700 |
| 2024-08-15 | 11.85 | $12.42 | 4800 |
| 2024-08-14 | 11.80 | $12.36 | 25032 |
| 2024-08-13 | 11.76 | $11.99 | 19700 |
| 2024-08-12 | 11.75 | $11.88 | 12900 |
| 2024-08-09 | 11.76 | $11.80 | 16132 |
| 2024-08-08 | 11.78 | $11.52 | 18800 |
| 2024-08-07 | 11.83 | $11.49 | 54841 |
| 2024-08-06 | 11.89 | $11.47 | 59624 |
| 2024-08-05 | 11.95 | $11.37 | 28710 |
| 2024-08-02 | 12.03 | $11.34 | 15610 |
| 2024-08-01 | 12.11 | $11.58 | 21445 |
| 2024-07-31 | 12.17 | $11.85 | 27800 |
| 2024-07-30 | 12.21 | $12.17 | 32430 |
| 2024-07-29 | 12.21 | $11.96 | 53708 |
| 2024-07-26 | 12.23 | $11.92 | 14300 |
| 2024-07-25 | 12.25 | $11.52 | 17000 |
| 2024-07-24 | 12.31 | $11.91 | 57200 |
| 2024-07-23 | 12.33 | $12.50 | 12544 |
| 2024-07-22 | 12.29 | $12.56 | 80340 |
| 2024-07-19 | 12.24 | $12.33 | 200428 |
| 2024-07-18 | 12.21 | $12.33 | 11903 |
| 2024-07-17 | 12.19 | $12.42 | 16200 |
| 2024-07-16 | 12.15 | $12.73 | 7408 |
| 2024-07-15 | 12.07 | $12.63 | 10625 |
| 2024-07-12 | 12.00 | $12.46 | 9000 |
| 2024-07-11 | 11.95 | $12.46 | 16700 |
| 2024-07-10 | 11.89 | $12.47 | 31825 |
| 2024-07-09 | 11.84 | $12.12 | 15800 |
| 2024-07-08 | 11.83 | $11.98 | 7600 |
| 2024-07-05 | 11.83 | $12.17 | 41414 |
| 2024-07-03 | 11.82 | $12.04 | 12342 |
| 2024-07-02 | 11.83 | $11.55 | 35710 |
| 2024-07-01 | 11.89 | $11.68 | 22308 |
| 2024-06-28 | 11.94 | $11.59 | 19400 |
| 2024-06-27 | 12.01 | $11.38 | 20709 |
| 2024-06-26 | 12.10 | $11.35 | 12349 |
| 2024-06-25 | 12.21 | $11.61 | 20602 |
| 2024-06-24 | 12.29 | $11.89 | 13624 |
| 2024-06-21 | 12.35 | $11.89 | 8840 |
| 2024-06-20 | 12.41 | $12.37 | 12000 |
| 2024-06-18 | 12.43 | $12.02 | 28800 |
| 2024-06-17 | 12.49 | $11.70 | 41700 |
| 2024-06-14 | 12.58 | $11.28 | 27009 |
| 2024-06-13 | 12.72 | $11.99 | 20418 |
| 2024-06-12 | 12.79 | $12.28 | 30427 |
| 2024-06-11 | 12.83 | $12.62 | 15800 |
| 2024-06-10 | 12.83 | $13.17 | 8000 |
| 2024-06-07 | 12.78 | $13.05 | 4800 |
| 2024-06-06 | 12.73 | $12.91 | 7600 |
| 2024-06-05 | 12.70 | $12.98 | 20200 |
| 2024-06-04 | 12.64 | $12.93 | 28500 |
| 2024-06-03 | 12.59 | $13.13 | 10700 |
| 2024-05-31 | 12.52 | $12.80 | 73900 |
| 2024-05-30 | 12.47 | $12.53 | 12200 |
| 2024-05-29 | 12.44 | $12.46 | 14542 |
| 2024-05-28 | 12.41 | $12.77 | 7800 |
| 2024-05-24 | 12.35 | $12.73 | 9618 |
| 2024-05-23 | 12.29 | $12.72 | 9638 |
| 2024-05-22 | 12.22 | $12.70 | 14940 |
| 2024-05-21 | 12.15 | $12.71 | 11600 |
| 2024-05-20 | 12.08 | $12.78 | 15800 |
| 2024-05-17 | 11.99 | $12.59 | 19740 |
| 2024-05-16 | 11.92 | $12.55 | 28509 |
| 2024-05-15 | 11.84 | $12.20 | 18517 |
| 2024-05-14 | 11.80 | $11.85 | 7844 |
| 2024-05-13 | 11.79 | $11.86 | 24508 |
| 2024-05-10 | 11.78 | $12.25 | 12000 |
| 2024-05-09 | 11.73 | $11.90 | 15200 |
| 2024-05-08 | 11.72 | $11.82 | 17123 |
| 2024-05-07 | 11.71 | $11.60 | 28648 |
| 2024-05-06 | 11.72 | $12.10 | 16015 |
| 2024-05-03 | 11.69 | $11.72 | 12600 |
| 2024-05-02 | 11.70 | $11.49 | 17727 |
| 2024-05-01 | 11.73 | $11.58 | 4600 |
| 2024-04-30 | 11.77 | $11.54 | 11014 |
| 2024-04-29 | 11.81 | $11.83 | 192109 |
| 2024-04-26 | 11.82 | $11.71 | 304200 |
| 2024-04-25 | 11.85 | $11.51 | 132200 |
| 2024-04-24 | 11.90 | $11.88 | 32215 |
| 2024-04-23 | 11.93 | $11.81 | 15717 |
| 2024-04-22 | 11.96 | $11.63 | 10100 |
| 2024-04-19 | 12.01 | $11.50 | 18848 |
| 2024-04-18 | 12.07 | $11.69 | 11144 |
| 2024-04-17 | 12.12 | $11.82 | 16400 |
| 2024-04-16 | 12.16 | $12.01 | 21308 |
| 2024-04-15 | 12.18 | $11.99 | 15300 |
| 2024-04-12 | 12.20 | $11.77 | 7209 |
| 2024-04-11 | 12.24 | $11.72 | 58100 |
| 2024-04-10 | 12.28 | $11.61 | 60100 |
| 2024-04-09 | 12.33 | $11.68 | 65500 |
| 2024-04-08 | 12.36 | $12.86 | 42900 |
| 2024-04-05 | 12.28 | $12.61 | 11100 |
| 2024-04-04 | 12.22 | $12.47 | 18018 |
| 2024-04-03 | 12.16 | $12.58 | 22938 |
| 2024-04-02 | 12.09 | $12.37 | 118703 |
| 2024-04-01 | 12.03 | $12.48 | 18400 |
| 2024-03-28 | 11.96 | $12.57 | 58400 |
| 2024-03-27 | 11.86 | $12.40 | 9245 |
| 2024-03-26 | 11.78 | $12.52 | 12800 |
| 2024-03-25 | 11.67 | $12.46 | 36200 |
| 2024-03-22 | 11.56 | $12.13 | 24800 |
| 2024-03-21 | 11.48 | $11.93 | 54146 |
| 2024-03-20 | 11.40 | $12.15 | 15227 |
| 2024-03-19 | 11.30 | $11.95 | 33110 |
| 2024-03-18 | 11.21 | $11.82 | 51232 |
| 2024-03-15 | 11.12 | $11.64 | 348244 |
| 2024-03-14 | 11.04 | $11.59 | 155326 |
| 2024-03-13 | 10.96 | $11.33 | 6100 |
| 2024-03-12 | 10.89 | $10.89 | 8500 |
| 2024-03-11 | 10.85 | $10.89 | 8500 |
| 2024-03-08 | 10.81 | $11.25 | 12800 |
| 2024-03-07 | 10.72 | $11.36 | 22500 |
| 2024-03-06 | 10.61 | $11.42 | 18300 |
| 2024-03-05 | 10.49 | $11.25 | 19900 |
| 2024-03-04 | 10.37 | $11.14 | 13938 |
| 2024-03-01 | 10.24 | $11.02 | 34342 |
| 2024-02-29 | 10.12 | $10.62 | 33645 |
| 2024-02-28 | 10.02 | $10.63 | 19919 |
| 2024-02-27 | 9.92 | $10.63 | 37900 |
| 2024-02-26 | 9.81 | $10.80 | 32400 |
| 2024-02-23 | 9.67 | $10.29 | 24508 |
| 2024-02-22 | 9.57 | $10.30 | 20226 |
| 2024-02-21 | 9.46 | $10.27 | 578000 |
| 2024-02-20 | 9.35 | $10.46 | 671600 |
| 2024-02-16 | 9.22 | $10.10 | 60000 |
| 2024-02-15 | 9.11 | $10.00 | 15300 |
| 2024-02-14 | 9.01 | $9.77 | 14000 |
| 2024-02-13 | 8.93 | $9.24 | 8233 |
| 2024-02-12 | 8.89 | $9.25 | 6500 |
| 2024-02-09 | 8.86 | $9.18 | 9533 |
| 2024-02-08 | 8.84 | $8.82 | 5400 |
| 2024-02-07 | 8.85 | $9.06 | 36500 |
| 2024-02-06 | 8.84 | $9.01 | 4442 |
| 2024-02-05 | 8.83 | $8.73 | 1700 |
| 2024-02-02 | 8.85 | $8.69 | 1000 |
| 2024-02-01 | 8.87 | $8.61 | 946 |
| 2024-01-31 | 8.90 | $8.71 | 2600 |
| 2024-01-30 | 8.92 | $8.79 | 1600 |
| 2024-01-29 | 8.93 | $8.69 | 3500 |
| 2024-01-26 | 8.94 | $8.65 | 11300 |
| 2024-01-25 | 8.96 | $8.87 | 2428 |
| 2024-01-24 | 8.95 | $8.87 | 2300 |
| 2024-01-23 | 8.94 | $8.76 | 2443 |
| 2024-01-22 | 8.94 | $8.92 | 3137 |
| 2024-01-19 | 8.91 | $8.97 | 2820 |
| 2024-01-18 | 8.88 | $9.12 | 11415 |
| 2024-01-17 | 8.83 | $9.18 | 113500 |
| 2024-01-16 | 8.76 | $9.26 | 9200 |
| 2024-01-12 | 8.68 | $9.44 | 13909 |
| 2024-01-11 | 8.58 | $9.30 | 55625 |
| 2024-01-10 | 8.48 | $9.06 | 31217 |
| 2024-01-09 | 8.40 | $8.95 | 3223 |
| 2024-01-08 | 8.32 | $8.95 | 16000 |
| 2024-01-05 | 8.23 | $8.81 | 2000 |
| 2024-01-04 | 8.15 | $8.87 | 6034 |
| 2024-01-03 | 8.05 | $8.40 | 13506 |
| 2024-01-02 | 8.00 | $8.20 | 500 |
| 2023-12-29 | 7.96 | $8.20 | 3217 |
| 2023-12-28 | 7.93 | $8.27 | 400 |
| 2023-12-27 | 7.88 | $8.18 | 700 |
| 2023-12-26 | 7.84 | $8.06 | 4434 |
| 2023-12-22 | 7.80 | $8.07 | 907 |
| 2023-12-21 | 7.77 | $8.12 | 4506 |
| 2023-12-20 | 7.73 | $7.95 | 4100 |
| 2023-12-19 | 7.70 | $8.03 | 1506 |
| 2023-12-18 | 7.67 | $7.95 | 2741 |
| 2023-12-15 | 7.65 | $7.98 | 3300 |
| 2023-12-14 | 7.62 | $7.88 | 5716 |
| 2023-12-13 | 7.60 | $7.92 | 2340 |
| 2023-12-12 | 7.58 | $7.43 | 600 |
| 2023-12-11 | 7.61 | $7.41 | 3200 |
| 2023-12-08 | 7.64 | $7.36 | 4011 |
| 2023-12-07 | 7.67 | $7.31 | 5400 |
| 2023-12-06 | 7.71 | $7.45 | 9200 |
| 2023-12-05 | 7.74 | $7.48 | 4200 |
| 2023-12-04 | 7.77 | $7.64 | 1500 |
| 2023-12-01 | 7.78 | $7.73 | 1039 |
| 2023-11-30 | 7.79 | $7.66 | 6100 |
| 2023-11-29 | 7.80 | $7.67 | 5113 |
| 2023-11-28 | 7.80 | $7.71 | 4242 |
| 2023-11-27 | 7.81 | $7.63 | 9047 |
| 2023-11-24 | 7.82 | $7.95 | 707 |
| 2023-11-22 | 7.79 | $7.77 | 3341 |
| 2023-11-21 | 7.79 | $8.00 | 1943 |
| 2023-11-20 | 7.75 | $8.13 | 7500 |
| 2023-11-17 | 7.70 | $7.99 | 840 |
| 2023-11-16 | 7.66 | $7.76 | 1401 |
| 2023-11-15 | 7.64 | $7.74 | 1700 |
| 2023-11-14 | 7.62 | $7.70 | 1942 |
| 2023-11-13 | 7.61 | $7.92 | 2730 |
| 2023-11-10 | 7.57 | $7.94 | 54700 |
| 2023-11-09 | 7.53 | $7.51 | 382713 |
| 2023-11-08 | 7.53 | $7.56 | 1.7M |
| 2023-11-07 | 7.52 | $7.59 | 1504 |
| 2023-11-06 | 7.51 | $7.63 | 266114 |
| 2023-11-03 | 7.49 | $7.75 | 2824 |
| 2023-11-02 | 7.45 | $7.72 | 873500 |
| 2023-11-01 | 7.42 | $7.61 | 3729 |
| 2023-10-31 | 7.39 | $7.56 | 369200 |
| 2023-10-30 | 7.36 | $7.52 | 10700 |
| 2023-10-27 | 7.34 | $7.29 | 559200 |
| 2023-10-26 | 7.34 | $7.38 | 12404 |
| 2023-10-25 | 7.32 | $7.34 | 204100 |
| 2023-10-24 | 7.31 | $7.36 | 4327 |
| 2023-10-23 | 7.30 | $7.22 | 4837 |
| 2023-10-20 | 7.30 | $7.31 | 730400 |
| 2023-10-19 | 7.29 | $7.35 | 901 |
| 2023-10-18 | 7.28 | $7.58 | 3.6M |
| 2023-10-17 | 7.24 | $7.60 | 40426 |
| 2023-10-16 | 7.20 | $7.50 | 2926 |
| 2023-10-13 | 7.17 | $7.48 | 206 |
| 2023-10-12 | 7.14 | $7.50 | 1125 |
| 2023-10-11 | 7.11 | $7.33 | 1700 |
| 2023-10-10 | 7.10 | $7.23 | 3020 |
| 2023-10-09 | 7.09 | $7.12 | 600 |
| 2023-10-06 | 7.10 | $6.80 | 10001 |
| 2023-10-05 | 7.14 | $6.82 | 4300 |
| 2023-10-04 | 7.18 | $6.94 | 1818 |
| 2023-10-03 | 7.21 | $7.03 | 929 |
| 2023-10-02 | 7.24 | $7.06 | 303 |
| 2023-09-29 | 7.26 | $7.21 | 431 |
| 2023-09-28 | 7.27 | $7.19 | 1700 |
| 2023-09-27 | 7.28 | $7.13 | 1209 |
| 2023-09-26 | 7.29 | $7.04 | 5900 |
| 2023-09-25 | 7.31 | $7.19 | 700 |
| 2023-09-22 | 7.32 | $7.16 | 2500 |
| 2023-09-21 | 7.33 | $7.25 | 4800 |
| 2023-09-20 | 7.33 | $7.44 | 63802 |
| 2023-09-19 | 7.32 | $7.42 | 14837 |
| 2023-09-18 | 7.30 | $7.32 | 2224 |
| 2023-09-15 | 7.28 | $7.39 | 1400 |
| 2023-09-14 | 7.26 | $7.31 | 1900 |
| 2023-09-13 | 7.25 | $7.37 | 929 |
| 2023-09-12 | 7.23 | $7.37 | 7500 |
| 2023-09-11 | 7.20 | $7.40 | 10800 |
| 2023-09-08 | 7.18 | $7.43 | 1200 |
| 2023-09-07 | 7.14 | $7.39 | 1416 |
| 2023-09-06 | 7.12 | $7.35 | 1935 |
| 2023-09-05 | 7.09 | $7.27 | 3031 |
| 2023-09-01 | 7.08 | $7.20 | 600 |
| 2023-08-31 | 7.07 | $7.21 | 3700 |
| 2023-08-30 | 7.05 | $7.17 | 2942 |
| 2023-08-29 | 7.04 | $7.11 | 1300 |
| 2023-08-28 | 7.03 | $7.05 | 1000 |
| 2023-08-25 | 7.03 | $6.99 | 8400 |
| 2023-08-24 | 7.03 | $6.95 | 31028 |
| 2023-08-23 | 7.03 | $7.09 | 1100 |
| 2023-08-22 | 7.02 | $6.99 | 3112 |
| 2023-08-21 | 7.01 | $6.99 | 914 |
| 2023-08-18 | 7.00 | $6.92 | 402 |
| 2023-08-17 | 6.99 | $6.93 | 51200 |
| 2023-08-16 | 6.98 | $6.93 | 1532 |
| 2023-08-15 | 6.97 | $6.91 | 12800 |
| 2023-08-14 | 6.96 | $7.13 | 3045 |
| 2023-08-11 | 6.92 | $7.20 | 2221 |
| 2023-08-10 | 6.87 | $7.29 | 100 |
| 2023-08-09 | 6.81 | $7.31 | 2027 |
| 2023-08-08 | 6.74 | $7.27 | 1223 |
| 2023-08-07 | 6.68 | $7.27 | 3900 |
| 2023-08-04 | 6.60 | $7.06 | 3700 |
| 2023-08-03 | 6.54 | $6.80 | 2000 |
| 2023-08-02 | 6.49 | $6.83 | 2301 |
| 2023-08-01 | 6.44 | $6.76 | 60240 |
| 2023-07-31 | 6.39 | $6.70 | 26634 |
| 2023-07-28 | 6.35 | $6.50 | 35318 |
| 2023-07-27 | 6.31 | $6.41 | 3140 |
| 2023-07-26 | 6.28 | $6.40 | 3944 |
| 2023-07-25 | 6.25 | $6.38 | 900 |
| 2023-07-24 | 6.22 | $6.43 | 1100 |
| 2023-07-21 | 6.18 | $6.40 | 801 |
| 2023-07-20 | 6.13 | $6.53 | 1902 |
| 2023-07-19 | 6.08 | $6.47 | 6712 |
| 2023-07-18 | 6.02 | $6.58 | 6500 |
| 2023-07-17 | 5.95 | $6.47 | 92741 |
| 2023-07-14 | 5.89 | $6.28 | 17800 |
| 2023-07-13 | 5.84 | $6.30 | 2000 |
| 2023-07-12 | 5.78 | $6.20 | 3200 |
| 2023-07-11 | 5.73 | $6.09 | 600 |
| 2023-07-10 | 5.69 | $5.90 | 2146 |
| 2023-07-07 | 5.67 | $5.77 | 1134 |
| 2023-07-06 | 5.66 | $5.61 | 500 |
| 2023-07-05 | 5.66 | $5.69 | 2800 |
| 2023-07-03 | 5.65 | $5.72 | 1900 |
| 2023-06-30 | 5.64 | $5.75 | 822 |
| 2023-06-29 | 5.62 | $5.55 | 1306 |
| 2023-06-28 | 5.62 | $5.63 | 200 |
| 2023-06-27 | 5.62 | $5.56 | 1230 |
| 2023-06-26 | 5.62 | $5.50 | 3500 |
| 2023-06-23 | 5.62 | $5.75 | 2100 |
| 2023-06-22 | 5.60 | $5.83 | 1100 |
| 2023-06-21 | 5.58 | $5.79 | 3200 |
| 2023-06-20 | 5.56 | $5.72 | 1200 |
| 2023-06-16 | 5.54 | $5.71 | 3121 |
| 2023-06-15 | 5.53 | $5.60 | 2000 |
| 2023-06-14 | 5.53 | $5.63 | 450 |
| 2023-06-13 | 5.53 | $5.63 | 55111 |
| 2023-06-12 | 5.54 | $5.56 | 400 |
| 2023-06-09 | 5.55 | $5.47 | 1309 |
| 2023-06-08 | 5.57 | $5.48 | 725 |
| 2023-06-07 | 5.59 | $5.37 | 243 |
| 2023-06-06 | 5.62 | $5.41 | 2500 |
| 2023-06-05 | 5.65 | $5.46 | 212 |
| 2023-06-02 | 5.68 | $5.46 | 8723 |
| 2023-06-01 | 5.71 | $5.50 | 1000 |
| 2023-05-31 | 5.73 | $5.31 | 11835 |
| 2023-05-30 | 5.78 | $5.51 | 2937 |
| 2023-05-26 | 5.81 | $5.60 | 8800 |
| 2023-05-25 | 5.83 | $5.50 | 1503 |
| 2023-05-24 | 5.86 | $5.55 | 1931 |
| 2023-05-23 | 5.89 | $5.80 | 6523 |
| 2023-05-22 | 5.90 | $5.88 | 6800 |
| 2023-05-19 | 5.90 | $6.05 | 54939 |
| 2023-05-18 | 5.89 | $6.09 | 425 |
| 2023-05-17 | 5.87 | $6.09 | 1015 |
| 2023-05-16 | 5.85 | $6.02 | 1000 |
| 2023-05-15 | 5.84 | $5.97 | 211 |
| 2023-05-12 | 5.84 | $5.91 | 600 |
| 2023-05-11 | 5.84 | $5.75 | 232 |
| 2023-05-10 | 5.87 | $5.79 | 2900 |
| 2023-05-09 | 5.89 | $5.67 | 11011 |
| 2023-05-08 | 5.92 | $5.70 | 5800 |
| 2023-05-05 | 5.96 | $5.72 | 4342 |
| 2023-05-04 | 5.99 | $5.67 | 14333 |
| 2023-05-03 | 6.03 | $5.87 | 1128 |
| 2023-05-02 | 6.06 | $5.80 | 2841 |
| 2023-05-01 | 6.08 | $5.89 | 1700 |
| 2023-04-28 | 6.11 | $5.91 | 827 |
| 2023-04-27 | 6.12 | $5.96 | 2948 |
| 2023-04-26 | 6.14 | $5.86 | 12700 |
| 2023-04-25 | 6.16 | $5.91 | 21918 |
| 2023-04-24 | 6.18 | $6.08 | 1200 |
| 2023-04-21 | 6.18 | $6.15 | 1227 |
| 2023-04-20 | 6.17 | $6.24 | 9737 |
| 2023-04-19 | 6.15 | $6.22 | 2000 |
| 2023-04-18 | 6.14 | $6.29 | 1320 |
| 2023-04-17 | 6.11 | $6.37 | 2100 |
| 2023-04-14 | 6.07 | $6.43 | 1018 |
| 2023-04-13 | 6.02 | $6.42 | 16400 |
| 2023-04-12 | 5.97 | $6.17 | 10612 |
| 2023-04-11 | 5.94 | $6.19 | 3703 |
| 2023-04-10 | 5.91 | $6.07 | 9400 |
| 2023-04-06 | 5.89 | $6.13 | 56000 |
| 2023-04-05 | 5.86 | $5.98 | 3500 |
| 2023-04-04 | 5.84 | $6.00 | 2300 |
| 2023-04-03 | 5.82 | $5.92 | 1714 |
| 2023-03-31 | 5.80 | $5.84 | 1437 |
| 2023-03-30 | 5.80 | $5.89 | 2900 |
| 2023-03-29 | 5.78 | $5.87 | 2700 |
| 2023-03-28 | 5.77 | $5.84 | 1100 |
| 2023-03-27 | 5.76 | $5.88 | 1900 |
| 2023-03-24 | 5.74 | $5.72 | 4400 |
| 2023-03-23 | 5.74 | $5.93 | 3100 |
| 2023-03-22 | 5.72 | $5.93 | 2122 |
| 2023-03-21 | 5.69 | $5.83 | 2300 |
| 2023-03-20 | 5.67 | $5.61 | 3800 |
| 2023-03-17 | 5.67 | $5.53 | 7700 |
| 2023-03-16 | 5.68 | $5.67 | 7300 |
| 2023-03-15 | 5.68 | $5.58 | 13228 |
| 2023-03-14 | 5.68 | $6.05 | 2811 |
| 2023-03-13 | 5.64 | $5.87 | 2000 |
| 2023-03-10 | 5.60 | $5.80 | 2525 |
| 2023-03-09 | 5.58 | $5.57 | 7100 |
| 2023-03-08 | 5.57 | $5.54 | 2715 |
| 2023-03-07 | 5.56 | $5.69 | 2436 |
| 2023-03-06 | 5.54 | $5.78 | 8425 |
| 2023-03-03 | 5.50 | $5.70 | 9400 |
| 2023-03-02 | 5.47 | $5.63 | 6300 |
| 2023-03-01 | 5.44 | $5.61 | 6328 |
| 2023-02-28 | 5.41 | $5.56 | 3300 |
| 2023-02-27 | 5.38 | $5.57 | 5609 |
| 2023-02-24 | 5.36 | $5.49 | 1331 |
| 2023-02-23 | 5.33 | $5.49 | 4341 |
| 2023-02-22 | 5.31 | $5.43 | 2334 |
| 2023-02-21 | 5.29 | $5.51 | 11941 |
| 2023-02-17 | 5.26 | $5.54 | 3817 |
| 2023-02-16 | 5.22 | $5.55 | 150500 |
| 2023-02-15 | 5.18 | $5.41 | 2800 |
| 2023-02-14 | 5.15 | $5.37 | 13202 |
| 2023-02-13 | 5.11 | $5.35 | 103100 |
| 2023-02-10 | 5.08 | $5.19 | 27700 |
| 2023-02-09 | 5.06 | $5.19 | 3408 |
| 2023-02-08 | 5.03 | $5.11 | 3641 |
| 2023-02-07 | 5.00 | $5.05 | 2433 |
| 2023-02-06 | 4.98 | $4.93 | 5500 |
| 2023-02-03 | 4.97 | $5.09 | 5227 |
| 2023-02-02 | 4.94 | $5.17 | 1043 |
| 2023-02-01 | 4.89 | $5.17 | 13628 |
| 2023-01-31 | 4.84 | $5.10 | 3600 |
| 2023-01-30 | 4.80 | $5.15 | 17807 |
| 2023-01-27 | 4.74 | $5.15 | 5008 |
| 2023-01-26 | 4.68 | $5.16 | 7300 |
| 2023-01-25 | 4.62 | $5.12 | 95244 |
| 2023-01-24 | 4.55 | $4.96 | 9600 |
| 2023-01-23 | 4.50 | $4.96 | 55900 |
| 2023-01-20 | 4.44 | $4.78 | 2200 |
| 2023-01-19 | 4.40 | $4.74 | 10200 |
| 2023-01-18 | 4.36 | $4.63 | 2748 |
| 2023-01-17 | 4.32 | $4.62 | 4016 |
| 2023-01-13 | 4.28 | $4.41 | 5400 |
| 2023-01-12 | 4.27 | $4.40 | 32004 |
| 2023-01-11 | 4.25 | $4.29 | 810 |
| 2023-01-10 | 4.23 | $4.28 | 5235 |
| 2023-01-09 | 4.22 | $4.28 | 3400 |
| 2023-01-06 | 4.21 | $4.30 | 15700 |
| 2023-01-05 | 4.20 | $4.17 | 67000 |
| 2023-01-04 | 4.19 | $4.25 | 1800 |
| 2023-01-03 | 4.18 | $4.34 | 900 |
| 2022-12-30 | 4.16 | $4.26 | 3009 |
| 2022-12-29 | 4.14 | $4.32 | 2718 |
| 2022-12-28 | 4.12 | $4.28 | 1000 |
| 2022-12-27 | 4.10 | $4.30 | 2211 |
| 2022-12-23 | 4.07 | $4.24 | 7005 |
| 2022-12-22 | 4.05 | $4.16 | 4000 |
| 2022-12-21 | 4.04 | $4.19 | 1800 |
| 2022-12-20 | 4.02 | $4.08 | 2435 |
| 2022-12-19 | 4.01 | $4.00 | 5713 |
| 2022-12-16 | 4.01 | $4.08 | 19733 |
| 2022-12-15 | 3.99 | $4.06 | 4600 |
| 2022-12-14 | 3.98 | $3.98 | 6711 |
| 2022-12-13 | 3.98 | $4.02 | 12128 |
| 2022-12-12 | 3.97 | $4.00 | 6300 |
| 2022-12-09 | 3.96 | $3.97 | 16300 |
| 2022-12-08 | 3.95 | $4.03 | 14422 |
| 2022-12-07 | 3.93 | $4.02 | 11118 |
| 2022-12-06 | 3.92 | $4.01 | 7426 |
| 2022-12-05 | 3.90 | $4.00 | 2701 |
| 2022-12-02 | 3.88 | $4.04 | 600 |
| 2022-12-01 | 3.86 | $4.01 | 11304 |
| 2022-11-30 | 3.84 | $3.97 | 3700 |
| 2022-11-29 | 3.83 | $3.99 | 2502 |
| 2022-11-28 | 3.81 | $3.99 | 1919 |
| 2022-11-25 | 3.79 | $3.94 | 20300 |
| 2022-11-23 | 3.78 | $3.86 | 5700 |
| 2022-11-22 | 3.78 | $3.84 | 12344 |
| 2022-11-21 | 3.77 | $3.74 | 10400 |
| 2022-11-18 | 3.78 | $3.78 | 6900 |
| 2022-11-17 | 3.78 | $3.79 | 2900 |
| 2022-11-16 | 3.79 | $3.89 | 10311 |
| 2022-11-15 | 3.78 | $3.82 | 54600 |
| 2022-11-14 | 3.77 | $3.73 | 14100 |
| 2022-11-11 | 3.78 | $3.63 | 3800 |
| 2022-11-10 | 3.79 | $3.61 | 1618 |
| 2022-11-09 | 3.80 | $3.58 | 24600 |
| 2022-11-08 | 3.82 | $3.61 | 2524 |
| 2022-11-07 | 3.83 | $3.70 | 6200 |
| 2022-11-04 | 3.84 | $3.72 | 5103 |
| 2022-11-03 | 3.84 | $3.95 | 8411 |
| 2022-11-02 | 3.81 | $4.02 | 17306 |
| 2022-11-01 | 3.78 | $4.00 | 2749 |
| 2022-10-31 | 3.75 | $4.02 | 6948 |
| 2022-10-28 | 3.71 | $4.03 | 17100 |
| 2022-10-27 | 3.67 | $3.94 | 25600 |
| 2022-10-26 | 3.64 | $3.89 | 2136 |
| 2022-10-25 | 3.61 | $3.84 | 80800 |
| 2022-10-24 | 3.59 | $3.75 | 2400 |
| 2022-10-21 | 3.57 | $3.75 | 369900 |
| 2022-10-20 | 3.55 | $3.68 | 252300 |
| 2022-10-19 | 3.55 | $3.61 | 9300 |
| 2022-10-18 | 3.54 | $3.57 | 55243 |
| 2022-10-17 | 3.55 | $3.59 | 5900 |
| 2022-10-14 | 3.55 | $3.43 | 314 |
| 2022-10-13 | 3.57 | $3.50 | 8913 |
| 2022-10-12 | 3.59 | $3.37 | 81427 |
| 2022-10-11 | 3.62 | $3.52 | 5900 |
| 2022-10-10 | 3.63 | $3.55 | 3300 |
| 2022-10-07 | 3.65 | $3.55 | 17900 |
| 2022-10-06 | 3.67 | $3.46 | 8200 |
| 2022-10-05 | 3.69 | $3.63 | 3731 |
| 2022-10-04 | 3.70 | $3.70 | 8030 |
| 2022-10-03 | 3.71 | $3.57 | 18600 |
| 2022-09-30 | 3.73 | $3.47 | 25100 |
| 2022-09-29 | 3.76 | $3.57 | 11218 |
| 2022-09-28 | 3.78 | $3.55 | 61525 |
| 2022-09-27 | 3.81 | $3.66 | 22100 |
| 2022-09-26 | 3.83 | $3.72 | 21727 |
| 2022-09-23 | 3.85 | $3.71 | 123616 |
| 2022-09-22 | 3.87 | $4.02 | 3600 |
| 2022-09-21 | 3.86 | $3.99 | 21221 |
| 2022-09-20 | 3.86 | $3.76 | 9117 |
| 2022-09-19 | 3.88 | $3.79 | 1938 |
| 2022-09-16 | 3.90 | $3.74 | 13818 |
| 2022-09-15 | 3.92 | $3.83 | 2718 |
| 2022-09-14 | 3.95 | $3.76 | 1900 |
| 2022-09-13 | 3.98 | $3.85 | 622300 |
| 2022-09-12 | 4.01 | $3.90 | 3400 |
| 2022-09-09 | 4.03 | $3.87 | 635 |
| 2022-09-08 | 4.06 | $3.82 | 2427 |
| 2022-09-07 | 4.11 | $3.80 | 8300 |
| 2022-09-06 | 4.15 | $3.80 | 18840 |
| 2022-09-02 | 4.20 | $3.85 | 5846 |
| 2022-09-01 | 4.25 | $3.89 | 47000 |
| 2022-08-31 | 4.30 | $4.12 | 14021 |
| 2022-08-30 | 4.33 | $4.10 | 2205 |
| 2022-08-29 | 4.36 | $4.10 | 28736 |
| 2022-08-26 | 4.40 | $4.14 | 50300 |
| 2022-08-25 | 4.43 | $4.20 | 4900 |
| 2022-08-24 | 4.47 | $4.30 | 5946 |
| 2022-08-23 | 4.49 | $4.28 | 35700 |
| 2022-08-22 | 4.53 | $4.25 | 89500 |
| 2022-08-19 | 4.56 | $4.29 | 16900 |
| 2022-08-18 | 4.60 | $4.45 | 33100 |
| 2022-08-17 | 4.63 | $4.54 | 1100 |
| 2022-08-16 | 4.65 | $4.54 | 21018 |
| 2022-08-15 | 4.67 | $4.55 | 12911 |
| 2022-08-12 | 4.69 | $4.57 | 26536 |
| 2022-08-11 | 4.71 | $4.60 | 7600 |
| 2022-08-10 | 4.73 | $4.58 | 10630 |
| 2022-08-09 | 4.76 | $4.53 | 2132 |
| 2022-08-08 | 4.79 | $4.60 | 301 |
| 2022-08-05 | 4.82 | $4.57 | 14300 |
| 2022-08-04 | 4.85 | $4.57 | 11300 |
| 2022-08-03 | 4.88 | $4.69 | 47400 |
| 2022-08-02 | 4.91 | $4.72 | 4000 |
| 2022-08-01 | 4.93 | $4.76 | 40704 |
| 2022-07-29 | 4.94 | $4.70 | 83129 |
| 2022-07-28 | 4.97 | $4.98 | 3026 |
| 2022-07-27 | 4.97 | $4.95 | 20905 |
| 2022-07-26 | 4.97 | $4.86 | 2200 |
| 2022-07-25 | 4.98 | $4.96 | 125622 |
| 2022-07-22 | 4.98 | $5.02 | 75841 |
| 2022-07-21 | 4.98 | $4.99 | 3100 |
| 2022-07-20 | 4.98 | $4.98 | 35529 |
| 2022-07-19 | 4.98 | $5.23 | 561107 |
| 2022-07-18 | 4.96 | $4.92 | 135 |
| 2022-07-15 | 4.97 | $4.93 | 1132 |
| 2022-07-14 | 4.97 | $4.74 | 1500 |
| 2022-07-13 | 5.00 | $4.96 | 3542 |
| 2022-07-12 | 5.01 | $5.21 | 900 |
| 2022-07-11 | 4.99 | $5.02 | 1126 |
| 2022-07-08 | 4.99 | $5.07 | 1000 |
| 2022-07-07 | 4.99 | $4.90 | 29600 |
| 2022-07-06 | 5.01 | $4.67 | 103 |
| 2022-07-05 | 5.05 | $4.70 | 3514 |
| 2022-07-01 | 5.10 | $5.11 | 18900 |
| 2022-06-30 | 5.11 | $5.10 | 2129 |
| 2022-06-29 | 5.12 | $5.01 | 139921 |
| 2022-06-28 | 5.14 | $5.05 | 2715 |
| 2022-06-27 | 5.16 | $5.00 | 13017 |
| 2022-06-24 | 5.18 | $5.05 | 500 |
| 2022-06-23 | 5.20 | $5.05 | 2800 |
| 2022-06-22 | 5.23 | $5.24 | 2537 |
| 2022-06-21 | 5.23 | $5.19 | 2739 |
| 2022-06-17 | 5.24 | $4.85 | 2900 |
| 2022-06-16 | 5.28 | $5.04 | 400 |
| 2022-06-15 | 5.31 | $5.13 | 5300 |
| 2022-06-14 | 5.32 | $4.95 | 6200 |
| 2022-06-13 | 5.36 | $4.89 | 9200 |
| 2022-06-10 | 5.40 | $5.23 | 900 |
| 2022-06-09 | 5.40 | $5.40 | 2518 |
| 2022-06-08 | 5.39 | $5.70 | 21400 |
| 2022-06-07 | 5.35 | $5.61 | 7845 |
| 2022-06-06 | 5.31 | $5.48 | 422 |
| 2022-06-03 | 5.28 | $5.67 | 4200 |
| 2022-06-02 | 5.23 | $5.40 | 2700 |
| 2022-06-01 | 5.21 | $5.35 | 9309 |
| 2022-05-31 | 5.19 | $5.26 | 5700 |
| 2022-05-27 | 5.18 | $5.39 | 4903 |
| 2022-05-26 | 5.16 | $5.40 | 21810 |
| 2022-05-25 | 5.13 | $5.28 | 1747 |
| 2022-05-24 | 5.11 | $5.28 | 915 |
| 2022-05-23 | 5.09 | $5.23 | 532 |
| 2022-05-20 | 5.08 | $5.10 | 435 |
| 2022-05-19 | 5.08 | $5.19 | 5700 |
| 2022-05-18 | 5.08 | $5.05 | 10000 |
| 2022-05-17 | 5.09 | $5.17 | 4500 |
| 2022-05-16 | 5.09 | $5.06 | 2718 |
| 2022-05-13 | 5.10 | $4.93 | 7300 |
| 2022-05-12 | 5.12 | $4.89 | 5847 |
| 2022-05-11 | 5.16 | $5.00 | 2100 |
| 2022-05-10 | 5.18 | $5.01 | 14500 |
| 2022-05-09 | 5.20 | $5.17 | 18518 |
| 2022-05-06 | 5.20 | $5.17 | 45500 |
| 2022-05-05 | 5.21 | $5.08 | 10600 |
| 2022-05-04 | 5.22 | $5.18 | 1100 |
| 2022-05-03 | 5.22 | $5.21 | 22342 |
| 2022-05-02 | 5.22 | $5.00 | 4113 |
| 2022-04-29 | 5.24 | $5.10 | 1706 |
| 2022-04-28 | 5.25 | $5.05 | 9200 |
| 2022-04-27 | 5.26 | $5.15 | 33941 |
| 2022-04-26 | 5.27 | $5.32 | 2500 |
| 2022-04-25 | 5.25 | $5.36 | 5512 |
| 2022-04-22 | 5.23 | $5.32 | 3901 |
| 2022-04-21 | 5.22 | $5.37 | 700 |
| 2022-04-20 | 5.20 | $5.42 | 8600 |
| 2022-04-19 | 5.17 | $5.38 | 16500 |
| 2022-04-18 | 5.14 | $5.45 | 4000 |
| 2022-04-14 | 5.10 | $5.39 | 36014 |
| 2022-04-13 | 5.06 | $5.37 | 23300 |
| 2022-04-12 | 5.03 | $5.25 | 14400 |
| 2022-04-11 | 5.00 | $4.98 | 1025 |
| 2022-04-08 | 5.00 | $4.91 | 72000 |
| 2022-04-07 | 5.01 | $4.92 | 1507 |
| 2022-04-06 | 5.01 | $5.01 | 99200 |
| 2022-04-05 | 5.00 | $5.05 | 3400 |
| 2022-04-04 | 4.99 | $5.04 | 3500 |
| 2022-04-01 | 4.97 | $5.12 | 412 |
| 2022-03-31 | 4.94 | $5.12 | 5114 |
| 2022-03-30 | 4.91 | $5.01 | 12600 |
| 2022-03-29 | 4.88 | $4.91 | 8431 |
| 2022-03-28 | 4.87 | $5.06 | 7400 |
| 2022-03-25 | 4.83 | $5.19 | 4322 |
| 2022-03-24 | 4.77 | $5.05 | 11700 |
| 2022-03-23 | 4.73 | $5.05 | 1200 |
| 2022-03-22 | 4.67 | $4.91 | 5234 |
| 2022-03-21 | 4.62 | $4.89 | 3700 |
| 2022-03-18 | 4.57 | $4.83 | 8800 |
| 2022-03-17 | 4.52 | $4.81 | 6400 |
| 2022-03-16 | 4.47 | $4.72 | 16809 |
| 2022-03-15 | 4.42 | $5.00 | 17900 |
| 2022-03-14 | 4.33 | $4.96 | 5500 |
| 2022-03-11 | 4.24 | $4.88 | 14832 |
| 2022-03-10 | 4.16 | $4.52 | 29300 |
| 2022-03-09 | 4.10 | $4.48 | 5800 |
| 2022-03-08 | 4.05 | $4.41 | 10632 |
| 2022-03-07 | 3.99 | $4.25 | 32500 |
| 2022-03-04 | 3.95 | $4.10 | 78500 |
| 2022-03-03 | 3.92 | $4.37 | 20718 |
| 2022-03-02 | 3.86 | $4.39 | 19900 |
| 2022-03-01 | 3.80 | $4.46 | 63800 |
| 2022-02-28 | 3.72 | $4.40 | 68000 |
| 2022-02-25 | 3.64 | $3.82 | 4600 |
| 2022-02-24 | 3.62 | $3.68 | 3527 |
| 2022-02-23 | 3.62 | $3.55 | 1800 |
| 2022-02-22 | 3.62 | $3.55 | 6745 |
| 2022-02-18 | 3.63 | $3.75 | 400 |
| 2022-02-17 | 3.61 | $3.73 | 1202 |
| 2022-02-16 | 3.60 | $3.75 | 6410 |
| 2022-02-15 | 3.59 | $3.69 | 12200 |
| 2022-02-14 | 3.58 | $3.56 | 940 |
| 2022-02-11 | 3.59 | $3.66 | 1000 |
| 2022-02-10 | 3.59 | $3.56 | 41838 |
| 2022-02-09 | 3.60 | $3.61 | 216 |
| 2022-02-08 | 3.60 | $3.53 | 900 |
| 2022-02-07 | 3.61 | $3.46 | 15909 |
| 2022-02-04 | 3.63 | $3.46 | 4739 |
| 2022-02-03 | 3.65 | $3.60 | 201 |
| 2022-02-02 | 3.65 | $3.64 | 300 |
| 2022-02-01 | 3.65 | $3.59 | 100 |
| 2022-01-31 | 3.66 | $3.58 | 34202 |
| 2022-01-28 | 3.67 | $3.60 | 14527 |
| 2022-01-27 | 3.67 | $3.57 | 30214 |
| 2022-01-26 | 3.68 | $3.57 | 828 |
| 2022-01-25 | 3.68 | $3.46 | 50100 |
| 2022-01-24 | 3.70 | $3.69 | 2700 |
| 2022-01-21 | 3.70 | $3.80 | 2100 |
| 2022-01-20 | 3.68 | $3.85 | 1400 |
| 2022-01-19 | 3.66 | $3.85 | 2600 |
| 2022-01-18 | 3.63 | $3.79 | 7900 |
| 2022-01-14 | 3.61 | $3.79 | 400 |
| 2022-01-13 | 3.58 | $3.77 | 700 |
| 2022-01-12 | 3.55 | $3.72 | 4300 |
| 2022-01-11 | 3.53 | $3.65 | 500 |
| 2022-01-10 | 3.51 | $3.57 | 1600 |
| 2022-01-07 | 3.50 | $3.54 | 10002 |
| 2022-01-06 | 3.49 | $3.55 | 140 |
| 2022-01-05 | 3.48 | $3.55 | — |
| 2022-01-04 | 3.47 | $3.55 | 2205 |
| 2022-01-03 | 3.46 | $3.58 | 200 |
| 2021-12-31 | 3.44 | $3.55 | 1400 |
| 2021-12-30 | 3.43 | $3.50 | 6500 |
| 2021-12-29 | 3.42 | $3.50 | 420 |
| 2021-12-28 | 3.41 | $3.56 | — |
| 2021-12-27 | 3.39 | $3.56 | 4100 |
| 2021-12-23 | 3.37 | $3.52 | 7429 |
| 2021-12-22 | 3.35 | $3.40 | 300 |
| 2021-12-21 | 3.35 | $3.40 | 6108 |
| 2021-12-20 | 3.35 | $3.30 | 1600 |
| 2021-12-17 | 3.35 | $3.36 | 250 |
| 2021-12-16 | 3.35 | $3.36 | 2831 |
| 2021-12-15 | 3.36 | $3.32 | 1100 |
| 2021-12-14 | 3.37 | $3.32 | 5600 |
| 2021-12-13 | 3.38 | $3.31 | 5700 |
| 2021-12-10 | 3.39 | $3.33 | 1600 |
| 2021-12-09 | 3.40 | $3.36 | 7600 |
| 2021-12-08 | 3.42 | $3.33 | 1408 |
| 2021-12-07 | 3.43 | $3.40 | 99500 |
| 2021-12-06 | 3.44 | $3.42 | 6900 |
| 2021-12-03 | 3.45 | $3.32 | 4528 |
| 2021-12-02 | 3.48 | $3.35 | 1700 |
| 2021-12-01 | 3.50 | $3.33 | 1317 |
| 2021-11-30 | 3.52 | $3.36 | 11500 |
| 2021-11-29 | 3.55 | $3.37 | 2100 |
| 2021-11-26 | 3.57 | $3.43 | 4530 |
| 2021-11-24 | 3.59 | $3.42 | 341 |
| 2021-11-23 | 3.61 | $3.47 | 4100 |
| 2021-11-22 | 3.63 | $3.41 | 4700 |
| 2021-11-19 | 3.66 | $3.42 | 7233 |
| 2021-11-18 | 3.69 | $3.57 | 8300 |
| 2021-11-17 | 3.70 | $3.66 | 1733 |
| 2021-11-16 | 3.71 | $3.67 | 1000 |
| 2021-11-15 | 3.71 | $3.65 | 401 |
| 2021-11-12 | 3.72 | $3.65 | 7000 |
| 2021-11-11 | 3.73 | $3.74 | 1300 |
| 2021-11-10 | 3.73 | $3.73 | 65310 |
| 2021-11-09 | 3.74 | $3.70 | 200 |
| 2021-11-08 | 3.74 | $3.70 | 1500 |
| 2021-11-05 | 3.76 | $3.80 | 520 |
| 2021-11-04 | 3.76 | $3.78 | 225 |
| 2021-11-03 | 3.76 | $3.78 | 132746 |
| 2021-11-02 | 3.77 | $3.64 | 1122 |
| 2021-11-01 | 3.79 | $3.64 | 9300 |
| 2021-10-29 | 3.82 | $3.63 | 15400 |
| 2021-10-28 | 3.85 | $3.72 | 3400 |
| 2021-10-27 | 3.87 | $3.68 | 10545 |
| 2021-10-26 | 3.90 | $3.78 | 900 |
| 2021-10-25 | 3.92 | $3.75 | 16100 |
| 2021-10-22 | 3.94 | $3.80 | 2800 |
| 2021-10-21 | 3.96 | $3.81 | 212 |
| 2021-10-20 | 3.98 | $3.81 | 3720 |
| 2021-10-19 | 4.00 | $3.81 | 206 |
| 2021-10-18 | 4.02 | $3.81 | 5418 |
| 2021-10-15 | 4.04 | $3.85 | 61600 |
| 2021-10-14 | 4.06 | $3.90 | 141708 |
| 2021-10-13 | 4.07 | $4.09 | 38100 |
| 2021-10-12 | 4.07 | $4.13 | 200 |
| 2021-10-11 | 4.06 | $4.07 | 36915 |
| 2021-10-08 | 4.05 | $4.09 | 5341 |
| 2021-10-07 | 4.04 | $4.04 | 200 |
| 2021-10-06 | 4.04 | $4.02 | 1623 |
| 2021-10-05 | 4.04 | $4.20 | 29600 |
| 2021-10-04 | 4.02 | $4.16 | 6200 |
| 2021-10-01 | 4.01 | $4.11 | 600 |
| 2021-09-30 | 4.00 | $4.05 | 150 |
| 2021-09-29 | 3.99 | $4.05 | 8412 |
| 2021-09-28 | 3.99 | $4.05 | 3001 |
| 2021-09-27 | 3.98 | $4.09 | 900 |
| 2021-09-24 | 3.98 | $4.01 | 1230 |
| 2021-09-23 | 3.97 | $3.98 | 9926 |
| 2021-09-22 | 3.98 | $3.97 | 1902 |
| 2021-09-21 | 3.98 | $3.90 | 600 |
| 2021-09-20 | 3.99 | $3.86 | 5700 |
| 2021-09-17 | 4.00 | $3.88 | 400 |
| 2021-09-16 | 4.01 | $3.97 | 12300 |
| 2021-09-15 | 4.01 | $3.97 | 6609 |
| 2021-09-14 | 4.01 | $3.95 | 700 |
| 2021-09-13 | 4.02 | $3.96 | 8700 |
| 2021-09-10 | 4.02 | $4.01 | 125 |
| 2021-09-09 | 4.02 | $4.01 | 16300 |
| 2021-09-08 | 4.02 | $4.05 | 11823 |
| 2021-09-07 | 4.01 | $4.11 | 1908 |
| 2021-09-03 | 4.00 | $4.09 | 1506 |
| 2021-09-02 | 3.98 | $4.11 | 5500 |
| 2021-09-01 | 3.97 | $4.15 | 844 |
| 2021-08-31 | 3.95 | $4.01 | 1001 |
| 2021-08-30 | 3.94 | $4.01 | 5142 |
| 2021-08-27 | 3.94 | $4.01 | 800 |
| 2021-08-26 | 3.93 | $3.97 | 9228 |
| 2021-08-25 | 3.92 | $4.00 | 528 |
| 2021-08-24 | 3.91 | $3.86 | 112 |
| 2021-08-23 | 3.92 | $3.86 | 106 |
| 2021-08-20 | 3.92 | $3.86 | 5900 |
| 2021-08-19 | 3.93 | $3.89 | 2600 |
| 2021-08-18 | 3.93 | $3.97 | 643 |
| 2021-08-17 | 3.92 | $3.89 | 5800 |
| 2021-08-16 | 3.91 | $3.96 | 6625 |
| 2021-08-13 | 3.90 | $3.96 | 103 |
| 2021-08-12 | 3.89 | $3.96 | 101 |
| 2021-08-11 | 3.87 | $3.99 | 400 |
| 2021-08-10 | 3.86 | $3.94 | 525 |
| 2021-08-09 | 3.84 | $3.90 | 1900 |
| 2021-08-06 | 3.83 | $3.96 | 200 |
| 2021-08-05 | 3.82 | $3.94 | 101 |
| 2021-08-04 | 3.81 | $3.88 | 1103 |
| 2021-08-03 | 3.80 | $3.95 | 6323 |
| 2021-08-02 | 3.79 | $3.94 | 5105 |
| 2021-07-30 | 3.77 | $3.89 | 645 |
| 2021-07-29 | 3.77 | $3.85 | 700 |
| 2021-07-28 | 3.77 | $3.80 | 1617 |
| 2021-07-27 | 3.77 | $3.70 | 140 |
| 2021-07-26 | 3.78 | $3.76 | 6200 |
| 2021-07-23 | 3.80 | $3.74 | 100 |
| 2021-07-22 | 3.81 | $3.74 | 100 |
| 2021-07-21 | 3.83 | $3.74 | 2005 |
| 2021-07-20 | 3.84 | $3.56 | 215 |
| 2021-07-19 | 3.88 | $3.56 | 6525 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
28.79
2026-07-17
Close Price
$28.91
Vol: 41970
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.28
Average
13.47
Maximum
36.65
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 28.79 | $28.91 | 41970 |
| 2026-07-16 | 28.80 | $28.14 | 42600 |
| 2026-07-15 | 28.97 | $28.78 | 30300 |
| 2026-07-14 | 29.04 | $29.01 | 88900 |
| 2026-07-13 | 29.07 | $28.97 | 58010 |
| 2026-07-10 | 29.11 | $29.59 | 75341 |
| 2026-07-09 | 29.03 | $29.86 | 39730 |
| 2026-07-08 | 28.88 | $30.40 | 41215 |
| 2026-07-07 | 28.60 | $30.82 | 34025 |
| 2026-07-06 | 28.18 | $31.39 | 56731 |
| 2026-07-02 | 27.58 | $29.47 | 50800 |
| 2026-07-01 | 27.30 | $27.80 | 47900 |
| 2026-06-30 | 27.32 | $26.79 | 82800 |
| 2026-06-29 | 27.58 | $26.29 | 93700 |
| 2026-06-26 | 27.98 | $26.23 | 67201 |
| 2026-06-25 | 28.47 | $26.26 | 65627 |
| 2026-06-24 | 29.03 | $26.90 | 78900 |
| 2026-06-23 | 29.56 | $28.70 | 70300 |
| 2026-06-22 | 29.79 | $29.15 | 76700 |
| 2026-06-18 | 29.97 | $29.56 | 73400 |
| 2026-06-17 | 30.09 | $30.40 | 82015 |
| 2026-06-16 | 30.05 | $30.00 | 100300 |
| 2026-06-15 | 30.10 | $30.01 | 52500 |
| 2026-06-12 | 30.15 | $30.85 | 32900 |
| 2026-06-11 | 30.04 | $31.41 | 56700 |
| 2026-06-10 | 29.79 | $30.14 | 36200 |
| 2026-06-09 | 29.77 | $30.20 | 69700 |
| 2026-06-08 | 29.74 | $29.66 | 98303 |
| 2026-06-05 | 29.82 | $29.65 | 54505 |
| 2026-06-04 | 29.91 | $30.10 | 43100 |
| 2026-06-03 | 29.94 | $29.47 | 63200 |
| 2026-06-02 | 30.10 | $30.34 | 52900 |
| 2026-06-01 | 30.11 | $30.36 | 78304 |
| 2026-05-29 | 30.11 | $31.77 | 200400 |
| 2026-05-28 | 29.83 | $31.68 | 52436 |
| 2026-05-27 | 29.52 | $30.09 | 88500 |
| 2026-05-26 | 29.51 | $30.69 | 43808 |
| 2026-05-22 | 29.37 | $30.29 | 98800 |
| 2026-05-21 | 29.29 | $29.94 | 53737 |
| 2026-05-20 | 29.29 | $30.26 | 46900 |
| 2026-05-19 | 29.22 | $29.45 | 84500 |
| 2026-05-18 | 29.33 | $29.02 | 119600 |
| 2026-05-15 | 29.55 | $28.59 | 169400 |
| 2026-05-14 | 29.90 | $29.12 | 85319 |
| 2026-05-13 | 30.20 | $29.04 | 74342 |
| 2026-05-12 | 30.57 | $29.43 | 112900 |
| 2026-05-11 | 30.93 | $30.10 | 99700 |
| 2026-05-08 | 31.21 | $31.25 | 59900 |
| 2026-05-07 | 31.30 | $32.07 | 59000 |
| 2026-05-06 | 31.23 | $33.24 | 95800 |
| 2026-05-05 | 30.91 | $31.06 | 116118 |
| 2026-05-04 | 31.01 | $30.73 | 47400 |
| 2026-05-01 | 31.19 | $31.24 | 52200 |
| 2026-04-30 | 31.31 | $31.11 | 117400 |
| 2026-04-29 | 31.47 | $30.32 | 36706 |
| 2026-04-28 | 31.84 | $30.81 | 74400 |
| 2026-04-27 | 32.17 | $30.72 | 86900 |
| 2026-04-24 | 32.58 | $30.91 | 73200 |
| 2026-04-23 | 33.01 | $31.62 | 69000 |
| 2026-04-22 | 33.37 | $31.97 | 46500 |
| 2026-04-21 | 33.71 | $32.17 | 65037 |
| 2026-04-20 | 34.07 | $34.20 | 49000 |
| 2026-04-17 | 34.06 | $33.85 | 54411 |
| 2026-04-16 | 34.12 | $34.15 | 76800 |
| 2026-04-15 | 34.13 | $34.07 | 175800 |
| 2026-04-14 | 34.16 | $34.00 | 48513 |
| 2026-04-13 | 34.21 | $34.22 | 39300 |
| 2026-04-10 | 34.22 | $32.92 | 175300 |
| 2026-04-09 | 34.51 | $34.84 | 46900 |
| 2026-04-08 | 34.44 | $33.44 | 98800 |
| 2026-04-07 | 34.66 | $33.60 | 140735 |
| 2026-04-06 | 34.87 | $35.12 | 79249 |
| 2026-04-02 | 34.80 | $35.91 | 40600 |
| 2026-04-01 | 34.55 | $36.26 | 157416 |
| 2026-03-31 | 34.19 | $33.93 | 127141 |
| 2026-03-30 | 34.26 | $31.41 | 68900 |
| 2026-03-27 | 34.87 | $32.33 | 55300 |
| 2026-03-26 | 35.38 | $33.68 | 102300 |
| 2026-03-25 | 35.70 | $34.54 | 246100 |
| 2026-03-24 | 35.87 | $33.58 | 82500 |
| 2026-03-23 | 36.27 | $34.41 | 69600 |
| 2026-03-20 | 36.56 | $35.54 | 64300 |
| 2026-03-19 | 36.65 | $36.74 | 116114 |
| 2026-03-18 | 36.49 | $36.97 | 60203 |
| 2026-03-17 | 36.26 | $36.53 | 80500 |
| 2026-03-16 | 36.07 | $36.93 | 122700 |
| 2026-03-13 | 35.76 | $36.61 | 51200 |
| 2026-03-12 | 35.46 | $36.87 | 91726 |
| 2026-03-11 | 35.06 | $35.12 | 93800 |
| 2026-03-10 | 34.95 | $36.53 | 102122 |
| 2026-03-09 | 34.53 | $36.45 | 111800 |
| 2026-03-06 | 34.05 | $34.03 | 76300 |
| 2026-03-05 | 34.00 | $32.87 | 136000 |
| 2026-03-04 | 34.18 | $35.11 | 80612 |
| 2026-03-03 | 33.92 | $34.01 | 98600 |
| 2026-03-02 | 33.84 | $33.82 | 95001 |
| 2026-02-27 | 33.79 | $33.49 | 54700 |
| 2026-02-26 | 33.80 | $33.26 | 45600 |
| 2026-02-25 | 33.85 | $33.45 | 87103 |
| 2026-02-24 | 33.87 | $34.85 | 35400 |
| 2026-02-23 | 33.60 | $34.13 | 67826 |
| 2026-02-20 | 33.43 | $34.69 | 229500 |
| 2026-02-19 | 33.11 | $34.29 | 76325 |
| 2026-02-18 | 32.82 | $34.02 | 725949 |
| 2026-02-17 | 32.54 | $32.42 | 185800 |
| 2026-02-13 | 32.56 | $32.24 | 29200 |
| 2026-02-12 | 32.61 | $31.60 | 56400 |
| 2026-02-11 | 32.81 | $31.82 | 33938 |
| 2026-02-10 | 32.99 | $31.81 | 47900 |
| 2026-02-09 | 33.20 | $32.54 | 236900 |
| 2026-02-06 | 33.28 | $31.49 | 28208 |
| 2026-02-05 | 33.60 | $31.07 | 59824 |
| 2026-02-04 | 34.05 | $31.76 | 87938 |
| 2026-02-03 | 34.43 | $33.29 | 55800 |
| 2026-02-02 | 34.53 | $33.04 | 44708 |
| 2026-01-30 | 34.70 | $33.23 | 36600 |
| 2026-01-29 | 34.85 | $33.72 | 38843 |
| 2026-01-28 | 34.91 | $34.56 | 43500 |
| 2026-01-27 | 34.79 | $34.76 | 55800 |
| 2026-01-26 | 34.61 | $33.76 | 102300 |
| 2026-01-23 | 34.59 | $34.43 | 41629 |
| 2026-01-22 | 34.42 | $33.31 | 68212 |
| 2026-01-21 | 34.45 | $34.48 | 67204 |
| 2026-01-20 | 34.22 | $34.62 | 216533 |
| 2026-01-16 | 33.92 | $34.27 | 63000 |
| 2026-01-15 | 33.63 | $33.64 | 66500 |
| 2026-01-14 | 33.42 | $34.05 | 59823 |
| 2026-01-13 | 33.08 | $34.29 | 44528 |
| 2026-01-12 | 32.62 | $34.43 | 71917 |
| 2026-01-09 | 32.05 | $34.20 | 59600 |
| 2026-01-08 | 31.42 | $34.34 | 72320 |
| 2026-01-07 | 30.66 | $33.34 | 78900 |
| 2026-01-06 | 29.99 | $32.07 | 75300 |
| 2026-01-05 | 29.47 | $31.88 | 91109 |
| 2026-01-02 | 28.90 | $30.04 | 32600 |
| 2025-12-31 | 28.62 | $28.59 | 18800 |
| 2025-12-30 | 28.61 | $28.80 | 30829 |
| 2025-12-29 | 28.55 | $28.54 | 23000 |
| 2025-12-26 | 28.53 | $29.24 | 38140 |
| 2025-12-24 | 28.36 | $29.17 | 12200 |
| 2025-12-23 | 28.18 | $29.19 | 62700 |
| 2025-12-22 | 27.97 | $29.01 | 60100 |
| 2025-12-19 | 27.76 | $28.77 | 83900 |
| 2025-12-18 | 27.57 | $28.29 | 75000 |
| 2025-12-17 | 27.45 | $27.20 | 100500 |
| 2025-12-16 | 27.54 | $27.30 | 47624 |
| 2025-12-15 | 27.62 | $27.95 | 50300 |
| 2025-12-12 | 27.59 | $28.23 | 65726 |
| 2025-12-11 | 27.49 | $28.03 | 92601 |
| 2025-12-10 | 27.42 | $28.42 | 31014 |
| 2025-12-09 | 27.26 | $28.70 | 36600 |
| 2025-12-08 | 27.02 | $28.29 | 61901 |
| 2025-12-05 | 26.83 | $27.47 | 66700 |
| 2025-12-04 | 26.79 | $27.50 | 51433 |
| 2025-12-03 | 26.74 | $27.32 | 130400 |
| 2025-12-02 | 26.73 | $26.68 | 71000 |
| 2025-12-01 | 26.85 | $26.37 | 243300 |
| 2025-11-28 | 27.06 | $27.43 | 206100 |
| 2025-11-26 | 27.10 | $26.31 | 28548 |
| 2025-11-25 | 27.37 | $26.29 | 123445 |
| 2025-11-24 | 27.70 | $25.82 | 170000 |
| 2025-11-21 | 28.19 | $26.59 | 145635 |
| 2025-11-20 | 28.60 | $27.81 | 56845 |
| 2025-11-19 | 28.81 | $27.57 | 63700 |
| 2025-11-18 | 29.12 | $29.01 | 35300 |
| 2025-11-17 | 29.17 | $29.49 | 34500 |
| 2025-11-14 | 29.13 | $29.19 | 32543 |
| 2025-11-13 | 29.15 | $29.68 | 42800 |
| 2025-11-12 | 29.08 | $28.98 | 72200 |
| 2025-11-11 | 29.14 | $28.85 | 138000 |
| 2025-11-10 | 29.23 | $29.39 | 46100 |
| 2025-11-07 | 29.23 | $29.31 | 40300 |
| 2025-11-06 | 29.25 | $28.59 | 76906 |
| 2025-11-05 | 29.43 | $29.22 | 126612 |
| 2025-11-04 | 29.50 | $29.10 | 129112 |
| 2025-11-03 | 29.62 | $29.94 | 43914 |
| 2025-10-31 | 29.57 | $29.29 | 52300 |
| 2025-10-30 | 29.66 | $28.99 | 55200 |
| 2025-10-29 | 29.82 | $29.56 | 27500 |
| 2025-10-28 | 29.89 | $29.98 | 36600 |
| 2025-10-27 | 29.88 | $29.71 | 53800 |
| 2025-10-24 | 29.93 | $29.77 | 30500 |
| 2025-10-23 | 29.98 | $29.97 | 133500 |
| 2025-10-22 | 29.99 | $29.31 | 140933 |
| 2025-10-21 | 30.15 | $29.42 | 38823 |
| 2025-10-20 | 30.30 | $29.37 | 66300 |
| 2025-10-17 | 30.49 | $28.12 | 57700 |
| 2025-10-16 | 30.97 | $28.68 | 547647 |
| 2025-10-15 | 31.41 | $29.15 | 573719 |
| 2025-10-14 | 31.82 | $30.36 | 71800 |
| 2025-10-13 | 32.04 | $30.57 | 35500 |
| 2025-10-10 | 32.24 | $30.55 | 72516 |
| 2025-10-09 | 32.47 | $32.05 | 83734 |
| 2025-10-08 | 32.41 | $32.62 | 34800 |
| 2025-10-07 | 32.22 | $31.94 | 30305 |
| 2025-10-06 | 32.14 | $32.45 | 62718 |
| 2025-10-03 | 31.92 | $32.67 | 48141 |
| 2025-10-02 | 31.62 | $32.56 | 73030 |
| 2025-10-01 | 31.28 | $31.71 | 75534 |
| 2025-09-30 | 31.06 | $31.79 | 133301 |
| 2025-09-29 | 30.79 | $31.71 | 56915 |
| 2025-09-26 | 30.48 | $30.93 | 37510 |
| 2025-09-25 | 30.28 | $30.93 | 55929 |
| 2025-09-24 | 30.04 | $31.00 | 83800 |
| 2025-09-23 | 29.75 | $29.84 | 40804 |
| 2025-09-22 | 29.65 | $30.43 | 52431 |
| 2025-09-19 | 29.40 | $29.35 | 183600 |
| 2025-09-18 | 29.34 | $29.36 | 69838 |
| 2025-09-17 | 29.27 | $29.26 | 75700 |
| 2025-09-16 | 29.20 | $30.16 | 92700 |
| 2025-09-15 | 28.92 | $30.76 | 91900 |
| 2025-09-12 | 28.47 | $29.58 | 52300 |
| 2025-09-11 | 28.20 | $29.21 | 105800 |
| 2025-09-10 | 27.96 | $28.21 | 62012 |
| 2025-09-09 | 27.89 | $27.63 | 64400 |
| 2025-09-08 | 27.93 | $27.71 | 38437 |
| 2025-09-05 | 27.95 | $27.59 | 32600 |
| 2025-09-04 | 28.01 | $27.45 | 33700 |
| 2025-09-03 | 28.10 | $28.67 | 42730 |
| 2025-09-02 | 27.96 | $28.85 | 1.5M |
| 2025-08-29 | 27.74 | $28.26 | 929500 |
| 2025-08-28 | 27.62 | $28.07 | 379700 |
| 2025-08-27 | 27.52 | $28.04 | 18300 |
| 2025-08-26 | 27.40 | $28.28 | 49642 |
| 2025-08-25 | 27.22 | $28.03 | 43901 |
| 2025-08-22 | 27.06 | $27.62 | 54313 |
| 2025-08-21 | 26.97 | $27.20 | 41500 |
| 2025-08-20 | 26.94 | $26.03 | 80600 |
| 2025-08-19 | 27.17 | $25.75 | 107140 |
| 2025-08-18 | 27.48 | $28.77 | 94000 |
| 2025-08-15 | 27.22 | $27.51 | 277400 |
| 2025-08-14 | 27.17 | $27.88 | 99500 |
| 2025-08-13 | 27.05 | $27.27 | 51100 |
| 2025-08-12 | 27.03 | $26.77 | 45947 |
| 2025-08-11 | 27.11 | $26.10 | 120022 |
| 2025-08-08 | 27.36 | $26.41 | 83300 |
| 2025-08-07 | 27.57 | $27.26 | 61603 |
| 2025-08-06 | 27.65 | $28.84 | 71041 |
| 2025-08-05 | 27.40 | $27.86 | 107015 |
| 2025-08-04 | 27.32 | $27.31 | 696841 |
| 2025-08-01 | 27.34 | $26.50 | 518500 |
| 2025-07-31 | 27.54 | $26.96 | 72300 |
| 2025-07-30 | 27.68 | $27.25 | 146100 |
| 2025-07-29 | 27.77 | $27.72 | 61204 |
| 2025-07-28 | 27.78 | $26.67 | 104900 |
| 2025-07-25 | 28.02 | $27.93 | 30400 |
| 2025-07-24 | 28.03 | $27.93 | 167400 |
| 2025-07-23 | 28.04 | $28.85 | 128200 |
| 2025-07-22 | 27.85 | $28.49 | 941700 |
| 2025-07-21 | 27.71 | $28.37 | 748125 |
| 2025-07-18 | 27.58 | $28.47 | 831900 |
| 2025-07-17 | 27.40 | $27.59 | 60202 |
| 2025-07-16 | 27.38 | $27.16 | 101517 |
| 2025-07-15 | 27.45 | $27.61 | 113044 |
| 2025-07-14 | 27.43 | $28.36 | 76430 |
| 2025-07-11 | 27.26 | $27.57 | 64000 |
| 2025-07-10 | 27.22 | $27.30 | 45400 |
| 2025-07-09 | 27.24 | $27.54 | 67700 |
| 2025-07-08 | 27.21 | $27.56 | 69713 |
| 2025-07-07 | 27.18 | $27.23 | 101700 |
| 2025-07-03 | 27.21 | $26.80 | 38739 |
| 2025-07-02 | 27.35 | $26.73 | 112429 |
| 2025-07-01 | 27.51 | $26.79 | 88300 |
| 2025-06-30 | 27.70 | $28.10 | 117606 |
| 2025-06-27 | 27.64 | $27.30 | 74808 |
| 2025-06-26 | 27.74 | $28.23 | 170807 |
| 2025-06-25 | 27.66 | $26.93 | 129732 |
| 2025-06-24 | 27.85 | $26.17 | 75100 |
| 2025-06-23 | 28.22 | $26.37 | 57500 |
| 2025-06-20 | 28.62 | $27.34 | 88500 |
| 2025-06-18 | 28.87 | $27.57 | 54300 |
| 2025-06-17 | 29.11 | $27.57 | 81100 |
| 2025-06-16 | 29.39 | $28.36 | 88119 |
| 2025-06-13 | 29.54 | $27.95 | 44400 |
| 2025-06-12 | 29.81 | $28.07 | 310700 |
| 2025-06-11 | 30.08 | $27.70 | 195500 |
| 2025-06-10 | 30.47 | $27.75 | 313312 |
| 2025-06-09 | 30.91 | $29.61 | 107349 |
| 2025-06-06 | 31.01 | $30.00 | 103430 |
| 2025-06-05 | 31.04 | $30.99 | 135100 |
| 2025-06-04 | 30.86 | $30.27 | 168244 |
| 2025-06-03 | 30.79 | $31.04 | 116243 |
| 2025-06-02 | 30.54 | $30.95 | 284300 |
| 2025-05-30 | 30.26 | $30.94 | 164017 |
| 2025-05-29 | 29.92 | $30.69 | 117707 |
| 2025-05-28 | 29.58 | $31.33 | 169500 |
| 2025-05-27 | 29.03 | $30.95 | 182100 |
| 2025-05-23 | 28.47 | $29.12 | 53437 |
| 2025-05-22 | 28.20 | $29.02 | 106735 |
| 2025-05-21 | 27.90 | $29.21 | 205000 |
| 2025-05-20 | 27.50 | $29.02 | 111500 |
| 2025-05-19 | 27.08 | $28.11 | 83747 |
| 2025-05-16 | 26.77 | $27.33 | 79200 |
| 2025-05-15 | 26.58 | $26.41 | 73500 |
| 2025-05-14 | 26.54 | $25.32 | 41400 |
| 2025-05-13 | 26.73 | $25.39 | 69229 |
| 2025-05-12 | 26.92 | $25.14 | 137720 |
| 2025-05-09 | 27.20 | $26.68 | 62400 |
| 2025-05-08 | 27.18 | $27.67 | 409747 |
| 2025-05-07 | 26.96 | $27.11 | 55000 |
| 2025-05-06 | 26.80 | $27.30 | 76200 |
| 2025-05-05 | 26.58 | $27.69 | 123722 |
| 2025-05-02 | 26.23 | $27.21 | 153000 |
| 2025-05-01 | 25.92 | $26.39 | 81800 |
| 2025-04-30 | 25.74 | $25.68 | 49131 |
| 2025-04-29 | 25.66 | $25.79 | 51645 |
| 2025-04-28 | 25.55 | $25.22 | 32439 |
| 2025-04-25 | 25.54 | $25.34 | 35803 |
| 2025-04-24 | 25.49 | $25.19 | 78641 |
| 2025-04-23 | 25.46 | $24.77 | 108700 |
| 2025-04-22 | 25.51 | $25.58 | 148000 |
| 2025-04-21 | 25.40 | $25.57 | 72500 |
| 2025-04-17 | 25.26 | $25.71 | 70000 |
| 2025-04-16 | 25.07 | $25.53 | 215001 |
| 2025-04-15 | 24.88 | $26.29 | 213800 |
| 2025-04-14 | 24.49 | $24.97 | 280000 |
| 2025-04-11 | 24.32 | $24.59 | 241100 |
| 2025-04-10 | 24.20 | $23.75 | 132700 |
| 2025-04-09 | 24.23 | $23.73 | 425300 |
| 2025-04-08 | 24.26 | $22.32 | 457749 |
| 2025-04-07 | 24.59 | $21.47 | 282700 |
| 2025-04-04 | 25.15 | $21.68 | 263814 |
| 2025-04-03 | 25.76 | $25.35 | 141100 |
| 2025-04-02 | 25.67 | $24.20 | 85502 |
| 2025-04-01 | 25.81 | $24.82 | 153300 |
| 2025-03-31 | 25.82 | $24.37 | 54000 |
| 2025-03-28 | 25.93 | $24.20 | 62000 |
| 2025-03-27 | 26.08 | $25.00 | 92100 |
| 2025-03-26 | 26.06 | $24.67 | 187700 |
| 2025-03-25 | 26.11 | $24.46 | 88200 |
| 2025-03-24 | 26.19 | $24.24 | 143500 |
| 2025-03-21 | 26.32 | $24.85 | 125648 |
| 2025-03-20 | 26.33 | $25.61 | 173300 |
| 2025-03-19 | 26.16 | $26.23 | 191248 |
| 2025-03-18 | 25.82 | $26.25 | 330925 |
| 2025-03-17 | 25.40 | $25.85 | 235631 |
| 2025-03-14 | 24.98 | $25.99 | 176100 |
| 2025-03-13 | 24.45 | $23.99 | 146600 |
| 2025-03-12 | 24.24 | $24.17 | 222100 |
| 2025-03-11 | 23.95 | $23.90 | 325800 |
| 2025-03-10 | 23.64 | $23.45 | 246523 |
| 2025-03-07 | 23.37 | $23.35 | 229200 |
| 2025-03-06 | 23.06 | $24.98 | 338800 |
| 2025-03-05 | 22.34 | $24.79 | 599500 |
| 2025-03-04 | 21.53 | $24.00 | 771247 |
| 2025-03-03 | 20.75 | $25.27 | 362800 |
| 2025-02-28 | 19.55 | $20.73 | 181606 |
| 2025-02-27 | 19.12 | $20.44 | 145929 |
| 2025-02-26 | 18.66 | $19.72 | 76644 |
| 2025-02-25 | 18.28 | $19.43 | 93100 |
| 2025-02-24 | 17.88 | $18.82 | 69700 |
| 2025-02-21 | 17.55 | $18.35 | 78300 |
| 2025-02-20 | 17.25 | $18.45 | 105200 |
| 2025-02-19 | 16.88 | $18.83 | 63600 |
| 2025-02-18 | 16.37 | $18.25 | 105200 |
| 2025-02-14 | 15.89 | $16.63 | 33447 |
| 2025-02-13 | 15.67 | $15.85 | 85900 |
| 2025-02-12 | 15.58 | $15.22 | 53300 |
| 2025-02-11 | 15.61 | $15.51 | 8000 |
| 2025-02-10 | 15.57 | $15.16 | 14007 |
| 2025-02-07 | 15.60 | $15.12 | 25023 |
| 2025-02-06 | 15.64 | $15.11 | 8200 |
| 2025-02-05 | 15.69 | $15.61 | 21247 |
| 2025-02-04 | 15.63 | $15.62 | 33300 |
| 2025-02-03 | 15.56 | $15.67 | 39803 |
| 2025-01-31 | 15.46 | $15.61 | 10500 |
| 2025-01-30 | 15.36 | $15.38 | 10246 |
| 2025-01-29 | 15.28 | $15.34 | 21200 |
| 2025-01-28 | 15.20 | $15.29 | 12600 |
| 2025-01-27 | 15.11 | $15.35 | 11911 |
| 2025-01-24 | 14.99 | $15.43 | 38141 |
| 2025-01-23 | 14.83 | $15.48 | 36200 |
| 2025-01-22 | 14.63 | $15.24 | 38338 |
| 2025-01-21 | 14.45 | $15.04 | 46115 |
| 2025-01-17 | 14.28 | $14.71 | 22000 |
| 2025-01-16 | 14.15 | $14.59 | 16300 |
| 2025-01-15 | 14.02 | $14.29 | 35500 |
| 2025-01-14 | 13.93 | $14.37 | 25500 |
| 2025-01-13 | 13.81 | $14.00 | 47805 |
| 2025-01-10 | 13.74 | $14.18 | 15200 |
| 2025-01-08 | 13.63 | $14.00 | 8700 |
| 2025-01-07 | 13.53 | $13.51 | 20100 |
| 2025-01-06 | 13.53 | $13.42 | 32719 |
| 2025-01-03 | 13.54 | $13.47 | 10544 |
| 2025-01-02 | 13.54 | $13.32 | 11744 |
| 2024-12-31 | 13.57 | $13.51 | 9106 |
| 2024-12-30 | 13.56 | $13.47 | 20800 |
| 2024-12-27 | 13.56 | $13.48 | 8500 |
| 2024-12-26 | 13.56 | $13.53 | 11300 |
| 2024-12-24 | 13.55 | $13.50 | 31713 |
| 2024-12-23 | 13.54 | $13.46 | 24700 |
| 2024-12-20 | 13.54 | $13.30 | 53500 |
| 2024-12-19 | 13.57 | $13.26 | 19408 |
| 2024-12-18 | 13.61 | $13.20 | 15900 |
| 2024-12-17 | 13.66 | $13.46 | 12048 |
| 2024-12-16 | 13.67 | $13.64 | 13800 |
| 2024-12-13 | 13.65 | $13.46 | 12618 |
| 2024-12-12 | 13.65 | $13.37 | 27700 |
| 2024-12-11 | 13.68 | $13.40 | 29900 |
| 2024-12-10 | 13.69 | $13.06 | 12000 |
| 2024-12-09 | 13.78 | $13.23 | 15618 |
| 2024-12-06 | 13.85 | $13.94 | 17500 |
| 2024-12-05 | 13.77 | $14.05 | 12900 |
| 2024-12-04 | 13.66 | $13.82 | 34600 |
| 2024-12-03 | 13.58 | $13.66 | 21300 |
| 2024-12-02 | 13.51 | $13.54 | 30300 |
| 2024-11-29 | 13.45 | $13.45 | 4502 |
| 2024-11-27 | 13.40 | $13.15 | 12800 |
| 2024-11-26 | 13.41 | $13.14 | 15019 |
| 2024-11-25 | 13.41 | $13.08 | 38128 |
| 2024-11-22 | 13.43 | $13.30 | 35739 |
| 2024-11-21 | 13.39 | $13.43 | 20100 |
| 2024-11-20 | 13.33 | $13.25 | 13200 |
| 2024-11-19 | 13.28 | $13.35 | 11500 |
| 2024-11-18 | 13.21 | $13.17 | 17400 |
| 2024-11-15 | 13.16 | $12.94 | 14000 |
| 2024-11-14 | 13.14 | $13.17 | 35322 |
| 2024-11-13 | 13.07 | $13.40 | 12201 |
| 2024-11-12 | 12.94 | $13.63 | 13100 |
| 2024-11-11 | 12.74 | $13.70 | 15300 |
| 2024-11-08 | 12.48 | $13.26 | 24700 |
| 2024-11-07 | 12.28 | $13.13 | 22015 |
| 2024-11-06 | 12.07 | $12.44 | 21000 |
| 2024-11-05 | 11.97 | $12.31 | 9416 |
| 2024-11-04 | 11.88 | $11.77 | 15400 |
| 2024-11-01 | 11.89 | $12.02 | 6200 |
| 2024-10-31 | 11.85 | $11.94 | 8600 |
| 2024-10-30 | 11.81 | $11.99 | 18200 |
| 2024-10-29 | 11.76 | $11.82 | 8137 |
| 2024-10-28 | 11.74 | $11.89 | 13800 |
| 2024-10-25 | 11.70 | $11.69 | 8722 |
| 2024-10-24 | 11.69 | $11.85 | 14500 |
| 2024-10-23 | 11.65 | $11.75 | 7926 |
| 2024-10-22 | 11.62 | $11.93 | 12300 |
| 2024-10-21 | 11.54 | $11.80 | 18048 |
| 2024-10-18 | 11.49 | $11.92 | 9026 |
| 2024-10-17 | 11.40 | $11.78 | 29800 |
| 2024-10-16 | 11.32 | $11.70 | 21000 |
| 2024-10-15 | 11.25 | $11.36 | 19200 |
| 2024-10-14 | 11.25 | $11.38 | 27305 |
| 2024-10-11 | 11.23 | $11.05 | 13600 |
| 2024-10-10 | 11.29 | $11.07 | 15400 |
| 2024-10-09 | 11.35 | $11.46 | 10345 |
| 2024-10-08 | 11.33 | $11.48 | 24400 |
| 2024-10-07 | 11.32 | $11.42 | 23637 |
| 2024-10-04 | 11.31 | $11.53 | 16000 |
| 2024-10-03 | 11.28 | $11.26 | 11300 |
| 2024-10-02 | 11.30 | $11.63 | 13810 |
| 2024-10-01 | 11.25 | $11.30 | 54945 |
| 2024-09-30 | 11.26 | $11.07 | 14900 |
| 2024-09-27 | 11.33 | $11.27 | 12600 |
| 2024-09-26 | 11.36 | $11.42 | 66833 |
| 2024-09-25 | 11.37 | $11.58 | 14937 |
| 2024-09-24 | 11.34 | $11.57 | 15400 |
| 2024-09-23 | 11.32 | $11.40 | 15800 |
| 2024-09-20 | 11.32 | $11.57 | 15300 |
| 2024-09-19 | 11.30 | $11.63 | 24500 |
| 2024-09-18 | 11.26 | $11.13 | 26434 |
| 2024-09-17 | 11.32 | $10.96 | 25200 |
| 2024-09-16 | 11.42 | $11.52 | 17700 |
| 2024-09-13 | 11.43 | $11.44 | 29700 |
| 2024-09-12 | 11.46 | $11.34 | 16732 |
| 2024-09-11 | 11.51 | $11.13 | 36542 |
| 2024-09-10 | 11.61 | $11.19 | 70200 |
| 2024-09-09 | 11.73 | $11.20 | 43732 |
| 2024-09-06 | 11.86 | $11.23 | 21000 |
| 2024-09-05 | 12.00 | $11.40 | 22700 |
| 2024-09-04 | 12.13 | $11.41 | 15849 |
| 2024-09-03 | 12.28 | $11.43 | 25000 |
| 2024-08-30 | 12.45 | $12.50 | 4900 |
| 2024-08-29 | 12.42 | $12.71 | 10232 |
| 2024-08-28 | 12.35 | $12.60 | 8000 |
| 2024-08-27 | 12.28 | $12.41 | 4400 |
| 2024-08-26 | 12.24 | $12.34 | 7400 |
| 2024-08-23 | 12.20 | $12.38 | 5547 |
| 2024-08-22 | 12.16 | $12.13 | 7732 |
| 2024-08-21 | 12.16 | $12.21 | 5519 |
| 2024-08-20 | 12.14 | $12.32 | 6632 |
| 2024-08-19 | 12.09 | $12.42 | 7700 |
| 2024-08-16 | 12.02 | $12.56 | 4700 |
| 2024-08-15 | 11.90 | $12.42 | 4800 |
| 2024-08-14 | 11.79 | $12.36 | 25032 |
| 2024-08-13 | 11.69 | $11.99 | 19700 |
| 2024-08-12 | 11.64 | $11.88 | 12900 |
| 2024-08-09 | 11.61 | $11.80 | 16132 |
| 2024-08-08 | 11.59 | $11.52 | 18800 |
| 2024-08-07 | 11.63 | $11.49 | 54841 |
| 2024-08-06 | 11.68 | $11.47 | 59624 |
| 2024-08-05 | 11.75 | $11.37 | 28710 |
| 2024-08-02 | 11.85 | $11.34 | 15610 |
| 2024-08-01 | 11.97 | $11.58 | 21445 |
| 2024-07-31 | 12.06 | $11.85 | 27800 |
| 2024-07-30 | 12.12 | $12.17 | 32430 |
| 2024-07-29 | 12.11 | $11.96 | 53708 |
| 2024-07-26 | 12.14 | $11.92 | 14300 |
| 2024-07-25 | 12.19 | $11.52 | 17000 |
| 2024-07-24 | 12.33 | $11.91 | 57200 |
| 2024-07-23 | 12.42 | $12.50 | 12544 |
| 2024-07-22 | 12.39 | $12.56 | 80340 |
| 2024-07-19 | 12.34 | $12.33 | 200428 |
| 2024-07-18 | 12.33 | $12.33 | 11903 |
| 2024-07-17 | 12.32 | $12.42 | 16200 |
| 2024-07-16 | 12.29 | $12.73 | 7408 |
| 2024-07-15 | 12.19 | $12.63 | 10625 |
| 2024-07-12 | 12.09 | $12.46 | 9000 |
| 2024-07-11 | 12.02 | $12.46 | 16700 |
| 2024-07-10 | 11.93 | $12.47 | 31825 |
| 2024-07-09 | 11.83 | $12.12 | 15800 |
| 2024-07-08 | 11.78 | $11.98 | 7600 |
| 2024-07-05 | 11.76 | $12.17 | 41414 |
| 2024-07-03 | 11.70 | $12.04 | 12342 |
| 2024-07-02 | 11.65 | $11.55 | 35710 |
| 2024-07-01 | 11.70 | $11.68 | 22308 |
| 2024-06-28 | 11.74 | $11.59 | 19400 |
| 2024-06-27 | 11.80 | $11.38 | 20709 |
| 2024-06-26 | 11.91 | $11.35 | 12349 |
| 2024-06-25 | 12.05 | $11.61 | 20602 |
| 2024-06-24 | 12.16 | $11.89 | 13624 |
| 2024-06-21 | 12.23 | $11.89 | 8840 |
| 2024-06-20 | 12.31 | $12.37 | 12000 |
| 2024-06-18 | 12.30 | $12.02 | 28800 |
| 2024-06-17 | 12.37 | $11.70 | 41700 |
| 2024-06-14 | 12.51 | $11.28 | 27009 |
| 2024-06-13 | 12.76 | $11.99 | 20418 |
| 2024-06-12 | 12.90 | $12.28 | 30427 |
| 2024-06-11 | 13.01 | $12.62 | 15800 |
| 2024-06-10 | 13.05 | $13.17 | 8000 |
| 2024-06-07 | 12.99 | $13.05 | 4800 |
| 2024-06-06 | 12.94 | $12.91 | 7600 |
| 2024-06-05 | 12.91 | $12.98 | 20200 |
| 2024-06-04 | 12.86 | $12.93 | 28500 |
| 2024-06-03 | 12.81 | $13.13 | 10700 |
| 2024-05-31 | 12.70 | $12.80 | 73900 |
| 2024-05-30 | 12.65 | $12.53 | 12200 |
| 2024-05-29 | 12.65 | $12.46 | 14542 |
| 2024-05-28 | 12.65 | $12.77 | 7800 |
| 2024-05-24 | 12.60 | $12.73 | 9618 |
| 2024-05-23 | 12.54 | $12.72 | 9638 |
| 2024-05-22 | 12.46 | $12.70 | 14940 |
| 2024-05-21 | 12.39 | $12.71 | 11600 |
| 2024-05-20 | 12.29 | $12.78 | 15800 |
| 2024-05-17 | 12.16 | $12.59 | 19740 |
| 2024-05-16 | 12.06 | $12.55 | 28509 |
| 2024-05-15 | 11.94 | $12.20 | 18517 |
| 2024-05-14 | 11.88 | $11.85 | 7844 |
| 2024-05-13 | 11.88 | $11.86 | 24508 |
| 2024-05-10 | 11.87 | $12.25 | 12000 |
| 2024-05-09 | 11.79 | $11.90 | 15200 |
| 2024-05-08 | 11.76 | $11.82 | 17123 |
| 2024-05-07 | 11.75 | $11.60 | 28648 |
| 2024-05-06 | 11.79 | $12.10 | 16015 |
| 2024-05-03 | 11.72 | $11.72 | 12600 |
| 2024-05-02 | 11.72 | $11.49 | 17727 |
| 2024-05-01 | 11.77 | $11.58 | 4600 |
| 2024-04-30 | 11.81 | $11.54 | 11014 |
| 2024-04-29 | 11.87 | $11.83 | 192109 |
| 2024-04-26 | 11.87 | $11.71 | 304200 |
| 2024-04-25 | 11.90 | $11.51 | 132200 |
| 2024-04-24 | 11.97 | $11.88 | 32215 |
| 2024-04-23 | 11.98 | $11.81 | 15717 |
| 2024-04-22 | 12.00 | $11.63 | 10100 |
| 2024-04-19 | 12.07 | $11.50 | 18848 |
| 2024-04-18 | 12.17 | $11.69 | 11144 |
| 2024-04-17 | 12.24 | $11.82 | 16400 |
| 2024-04-16 | 12.30 | $12.01 | 21308 |
| 2024-04-15 | 12.33 | $11.99 | 15300 |
| 2024-04-12 | 12.36 | $11.77 | 7209 |
| 2024-04-11 | 12.45 | $11.72 | 58100 |
| 2024-04-10 | 12.55 | $11.61 | 60100 |
| 2024-04-09 | 12.69 | $11.68 | 65500 |
| 2024-04-08 | 12.84 | $12.86 | 42900 |
| 2024-04-05 | 12.75 | $12.61 | 11100 |
| 2024-04-04 | 12.70 | $12.47 | 18018 |
| 2024-04-03 | 12.67 | $12.58 | 22938 |
| 2024-04-02 | 12.61 | $12.37 | 118703 |
| 2024-04-01 | 12.58 | $12.48 | 18400 |
| 2024-03-28 | 12.52 | $12.57 | 58400 |
| 2024-03-27 | 12.42 | $12.40 | 9245 |
| 2024-03-26 | 12.34 | $12.52 | 12800 |
| 2024-03-25 | 12.21 | $12.46 | 36200 |
| 2024-03-22 | 12.07 | $12.13 | 24800 |
| 2024-03-21 | 11.98 | $11.93 | 54146 |
| 2024-03-20 | 11.91 | $12.15 | 15227 |
| 2024-03-19 | 11.78 | $11.95 | 33110 |
| 2024-03-18 | 11.66 | $11.82 | 51232 |
| 2024-03-15 | 11.55 | $11.64 | 348244 |
| 2024-03-14 | 11.45 | $11.59 | 155326 |
| 2024-03-13 | 11.35 | $11.33 | 6100 |
| 2024-03-12 | 11.28 | $10.89 | 8500 |
| 2024-03-11 | 11.29 | $10.89 | 8500 |
| 2024-03-08 | 11.30 | $11.25 | 12800 |
| 2024-03-07 | 11.23 | $11.36 | 22500 |
| 2024-03-06 | 11.12 | $11.42 | 18300 |
| 2024-03-05 | 10.98 | $11.25 | 19900 |
| 2024-03-04 | 10.84 | $11.14 | 13938 |
| 2024-03-01 | 10.70 | $11.02 | 34342 |
| 2024-02-29 | 10.57 | $10.62 | 33645 |
| 2024-02-28 | 10.49 | $10.63 | 19919 |
| 2024-02-27 | 10.39 | $10.63 | 37900 |
| 2024-02-26 | 10.28 | $10.80 | 32400 |
| 2024-02-23 | 10.10 | $10.29 | 24508 |
| 2024-02-22 | 10.01 | $10.30 | 20226 |
| 2024-02-21 | 9.89 | $10.27 | 578000 |
| 2024-02-20 | 9.76 | $10.46 | 671600 |
| 2024-02-16 | 9.56 | $10.10 | 60000 |
| 2024-02-15 | 9.41 | $10.00 | 15300 |
| 2024-02-14 | 9.25 | $9.77 | 14000 |
| 2024-02-13 | 9.11 | $9.24 | 8233 |
| 2024-02-12 | 9.06 | $9.25 | 6500 |
| 2024-02-09 | 9.00 | $9.18 | 9533 |
| 2024-02-08 | 8.95 | $8.82 | 5400 |
| 2024-02-07 | 8.96 | $9.06 | 36500 |
| 2024-02-06 | 8.92 | $9.01 | 4442 |
| 2024-02-05 | 8.88 | $8.73 | 1700 |
| 2024-02-02 | 8.90 | $8.69 | 1000 |
| 2024-02-01 | 8.92 | $8.61 | 946 |
| 2024-01-31 | 8.97 | $8.71 | 2600 |
| 2024-01-30 | 9.00 | $8.79 | 1600 |
| 2024-01-29 | 9.02 | $8.69 | 3500 |
| 2024-01-26 | 9.06 | $8.65 | 11300 |
| 2024-01-25 | 9.12 | $8.87 | 2428 |
| 2024-01-24 | 9.14 | $8.87 | 2300 |
| 2024-01-23 | 9.15 | $8.76 | 2443 |
| 2024-01-22 | 9.20 | $8.92 | 3137 |
| 2024-01-19 | 9.21 | $8.97 | 2820 |
| 2024-01-18 | 9.21 | $9.12 | 11415 |
| 2024-01-17 | 9.17 | $9.18 | 113500 |
| 2024-01-16 | 9.12 | $9.26 | 9200 |
| 2024-01-12 | 9.04 | $9.44 | 13909 |
| 2024-01-11 | 8.90 | $9.30 | 55625 |
| 2024-01-10 | 8.77 | $9.06 | 31217 |
| 2024-01-09 | 8.67 | $8.95 | 3223 |
| 2024-01-08 | 8.57 | $8.95 | 16000 |
| 2024-01-05 | 8.46 | $8.81 | 2000 |
| 2024-01-04 | 8.35 | $8.87 | 6034 |
| 2024-01-03 | 8.21 | $8.40 | 13506 |
| 2024-01-02 | 8.15 | $8.20 | 500 |
| 2023-12-29 | 8.12 | $8.20 | 3217 |
| 2023-12-28 | 8.08 | $8.27 | 400 |
| 2023-12-27 | 8.02 | $8.18 | 700 |
| 2023-12-26 | 7.97 | $8.06 | 4434 |
| 2023-12-22 | 7.94 | $8.07 | 907 |
| 2023-12-21 | 7.90 | $8.12 | 4506 |
| 2023-12-20 | 7.84 | $7.95 | 4100 |
| 2023-12-19 | 7.81 | $8.03 | 1506 |
| 2023-12-18 | 7.75 | $7.95 | 2741 |
| 2023-12-15 | 7.70 | $7.98 | 3300 |
| 2023-12-14 | 7.64 | $7.88 | 5716 |
| 2023-12-13 | 7.59 | $7.92 | 2340 |
| 2023-12-12 | 7.52 | $7.43 | 600 |
| 2023-12-11 | 7.55 | $7.41 | 3200 |
| 2023-12-08 | 7.58 | $7.36 | 4011 |
| 2023-12-07 | 7.63 | $7.31 | 5400 |
| 2023-12-06 | 7.70 | $7.45 | 9200 |
| 2023-12-05 | 7.75 | $7.48 | 4200 |
| 2023-12-04 | 7.80 | $7.64 | 1500 |
| 2023-12-01 | 7.82 | $7.73 | 1039 |
| 2023-11-30 | 7.83 | $7.66 | 6100 |
| 2023-11-29 | 7.86 | $7.67 | 5113 |
| 2023-11-28 | 7.88 | $7.71 | 4242 |
| 2023-11-27 | 7.90 | $7.63 | 9047 |
| 2023-11-24 | 7.94 | $7.95 | 707 |
| 2023-11-22 | 7.92 | $7.77 | 3341 |
| 2023-11-21 | 7.93 | $8.00 | 1943 |
| 2023-11-20 | 7.90 | $8.13 | 7500 |
| 2023-11-17 | 7.83 | $7.99 | 840 |
| 2023-11-16 | 7.77 | $7.76 | 1401 |
| 2023-11-15 | 7.76 | $7.74 | 1700 |
| 2023-11-14 | 7.74 | $7.70 | 1942 |
| 2023-11-13 | 7.74 | $7.92 | 2730 |
| 2023-11-10 | 7.68 | $7.94 | 54700 |
| 2023-11-09 | 7.61 | $7.51 | 382713 |
| 2023-11-08 | 7.62 | $7.56 | 1.7M |
| 2023-11-07 | 7.61 | $7.59 | 1504 |
| 2023-11-06 | 7.60 | $7.63 | 266114 |
| 2023-11-03 | 7.58 | $7.75 | 2824 |
| 2023-11-02 | 7.53 | $7.72 | 873500 |
| 2023-11-01 | 7.48 | $7.61 | 3729 |
| 2023-10-31 | 7.44 | $7.56 | 369200 |
| 2023-10-30 | 7.41 | $7.52 | 10700 |
| 2023-10-27 | 7.37 | $7.29 | 559200 |
| 2023-10-26 | 7.39 | $7.38 | 12404 |
| 2023-10-25 | 7.38 | $7.34 | 204100 |
| 2023-10-24 | 7.38 | $7.36 | 4327 |
| 2023-10-23 | 7.37 | $7.22 | 4837 |
| 2023-10-20 | 7.40 | $7.31 | 730400 |
| 2023-10-19 | 7.41 | $7.35 | 901 |
| 2023-10-18 | 7.41 | $7.58 | 3.6M |
| 2023-10-17 | 7.36 | $7.60 | 40426 |
| 2023-10-16 | 7.30 | $7.50 | 2926 |
| 2023-10-13 | 7.25 | $7.48 | 206 |
| 2023-10-12 | 7.19 | $7.50 | 1125 |
| 2023-10-11 | 7.12 | $7.33 | 1700 |
| 2023-10-10 | 7.08 | $7.23 | 3020 |
| 2023-10-09 | 7.05 | $7.12 | 600 |
| 2023-10-06 | 7.04 | $6.80 | 10001 |
| 2023-10-05 | 7.10 | $6.82 | 4300 |
| 2023-10-04 | 7.16 | $6.94 | 1818 |
| 2023-10-03 | 7.21 | $7.03 | 929 |
| 2023-10-02 | 7.25 | $7.06 | 303 |
| 2023-09-29 | 7.28 | $7.21 | 431 |
| 2023-09-28 | 7.29 | $7.19 | 1700 |
| 2023-09-27 | 7.30 | $7.13 | 1209 |
| 2023-09-26 | 7.33 | $7.04 | 5900 |
| 2023-09-25 | 7.38 | $7.19 | 700 |
| 2023-09-22 | 7.40 | $7.16 | 2500 |
| 2023-09-21 | 7.44 | $7.25 | 4800 |
| 2023-09-20 | 7.46 | $7.44 | 63802 |
| 2023-09-19 | 7.45 | $7.42 | 14837 |
| 2023-09-18 | 7.43 | $7.32 | 2224 |
| 2023-09-15 | 7.43 | $7.39 | 1400 |
| 2023-09-14 | 7.42 | $7.31 | 1900 |
| 2023-09-13 | 7.42 | $7.37 | 929 |
| 2023-09-12 | 7.41 | $7.37 | 7500 |
| 2023-09-11 | 7.39 | $7.40 | 10800 |
| 2023-09-08 | 7.36 | $7.43 | 1200 |
| 2023-09-07 | 7.32 | $7.39 | 1416 |
| 2023-09-06 | 7.28 | $7.35 | 1935 |
| 2023-09-05 | 7.25 | $7.27 | 3031 |
| 2023-09-01 | 7.22 | $7.20 | 600 |
| 2023-08-31 | 7.20 | $7.21 | 3700 |
| 2023-08-30 | 7.18 | $7.17 | 2942 |
| 2023-08-29 | 7.16 | $7.11 | 1300 |
| 2023-08-28 | 7.14 | $7.05 | 1000 |
| 2023-08-25 | 7.14 | $6.99 | 8400 |
| 2023-08-24 | 7.15 | $6.95 | 31028 |
| 2023-08-23 | 7.16 | $7.09 | 1100 |
| 2023-08-22 | 7.15 | $6.99 | 3112 |
| 2023-08-21 | 7.16 | $6.99 | 914 |
| 2023-08-18 | 7.16 | $6.92 | 402 |
| 2023-08-17 | 7.18 | $6.93 | 51200 |
| 2023-08-16 | 7.20 | $6.93 | 1532 |
| 2023-08-15 | 7.22 | $6.91 | 12800 |
| 2023-08-14 | 7.24 | $7.13 | 3045 |
| 2023-08-11 | 7.22 | $7.20 | 2221 |
| 2023-08-10 | 7.18 | $7.29 | 100 |
| 2023-08-09 | 7.11 | $7.31 | 2027 |
| 2023-08-08 | 7.02 | $7.27 | 1223 |
| 2023-08-07 | 6.93 | $7.27 | 3900 |
| 2023-08-04 | 6.81 | $7.06 | 3700 |
| 2023-08-03 | 6.73 | $6.80 | 2000 |
| 2023-08-02 | 6.68 | $6.83 | 2301 |
| 2023-08-01 | 6.61 | $6.76 | 60240 |
| 2023-07-31 | 6.55 | $6.70 | 26634 |
| 2023-07-28 | 6.49 | $6.50 | 35318 |
| 2023-07-27 | 6.46 | $6.41 | 3140 |
| 2023-07-26 | 6.45 | $6.40 | 3944 |
| 2023-07-25 | 6.43 | $6.38 | 900 |
| 2023-07-24 | 6.41 | $6.43 | 1100 |
| 2023-07-21 | 6.38 | $6.40 | 801 |
| 2023-07-20 | 6.35 | $6.53 | 1902 |
| 2023-07-19 | 6.28 | $6.47 | 6712 |
| 2023-07-18 | 6.21 | $6.58 | 6500 |
| 2023-07-17 | 6.11 | $6.47 | 92741 |
| 2023-07-14 | 6.02 | $6.28 | 17800 |
| 2023-07-13 | 5.94 | $6.30 | 2000 |
| 2023-07-12 | 5.86 | $6.20 | 3200 |
| 2023-07-11 | 5.78 | $6.09 | 600 |
| 2023-07-10 | 5.70 | $5.90 | 2146 |
| 2023-07-07 | 5.66 | $5.77 | 1134 |
| 2023-07-06 | 5.64 | $5.61 | 500 |
| 2023-07-05 | 5.64 | $5.69 | 2800 |
| 2023-07-03 | 5.64 | $5.72 | 1900 |
| 2023-06-30 | 5.62 | $5.75 | 822 |
| 2023-06-29 | 5.59 | $5.55 | 1306 |
| 2023-06-28 | 5.61 | $5.63 | 200 |
| 2023-06-27 | 5.61 | $5.56 | 1230 |
| 2023-06-26 | 5.62 | $5.50 | 3500 |
| 2023-06-23 | 5.65 | $5.75 | 2100 |
| 2023-06-22 | 5.63 | $5.83 | 1100 |
| 2023-06-21 | 5.59 | $5.79 | 3200 |
| 2023-06-20 | 5.55 | $5.72 | 1200 |
| 2023-06-16 | 5.52 | $5.71 | 3121 |
| 2023-06-15 | 5.49 | $5.60 | 2000 |
| 2023-06-14 | 5.48 | $5.63 | 450 |
| 2023-06-13 | 5.46 | $5.63 | 55111 |
| 2023-06-12 | 5.44 | $5.56 | 400 |
| 2023-06-09 | 5.43 | $5.47 | 1309 |
| 2023-06-08 | 5.44 | $5.48 | 725 |
| 2023-06-07 | 5.45 | $5.37 | 243 |
| 2023-06-06 | 5.49 | $5.41 | 2500 |
| 2023-06-05 | 5.52 | $5.46 | 212 |
| 2023-06-02 | 5.55 | $5.46 | 8723 |
| 2023-06-01 | 5.58 | $5.50 | 1000 |
| 2023-05-31 | 5.62 | $5.31 | 11835 |
| 2023-05-30 | 5.70 | $5.51 | 2937 |
| 2023-05-26 | 5.75 | $5.60 | 8800 |
| 2023-05-25 | 5.78 | $5.50 | 1503 |
| 2023-05-24 | 5.85 | $5.55 | 1931 |
| 2023-05-23 | 5.92 | $5.80 | 6523 |
| 2023-05-22 | 5.94 | $5.88 | 6800 |
| 2023-05-19 | 5.96 | $6.05 | 54939 |
| 2023-05-18 | 5.94 | $6.09 | 425 |
| 2023-05-17 | 5.90 | $6.09 | 1015 |
| 2023-05-16 | 5.86 | $6.02 | 1000 |
| 2023-05-15 | 5.84 | $5.97 | 211 |
| 2023-05-12 | 5.81 | $5.91 | 600 |
| 2023-05-11 | 5.80 | $5.75 | 232 |
| 2023-05-10 | 5.81 | $5.79 | 2900 |
| 2023-05-09 | 5.83 | $5.67 | 11011 |
| 2023-05-08 | 5.87 | $5.70 | 5800 |
| 2023-05-05 | 5.91 | $5.72 | 4342 |
| 2023-05-04 | 5.95 | $5.67 | 14333 |
| 2023-05-03 | 6.01 | $5.87 | 1128 |
| 2023-05-02 | 6.04 | $5.80 | 2841 |
| 2023-05-01 | 6.08 | $5.89 | 1700 |
| 2023-04-28 | 6.12 | $5.91 | 827 |
| 2023-04-27 | 6.15 | $5.96 | 2948 |
| 2023-04-26 | 6.18 | $5.86 | 12700 |
| 2023-04-25 | 6.24 | $5.91 | 21918 |
| 2023-04-24 | 6.29 | $6.08 | 1200 |
| 2023-04-21 | 6.31 | $6.15 | 1227 |
| 2023-04-20 | 6.33 | $6.24 | 9737 |
| 2023-04-19 | 6.32 | $6.22 | 2000 |
| 2023-04-18 | 6.32 | $6.29 | 1320 |
| 2023-04-17 | 6.30 | $6.37 | 2100 |
| 2023-04-14 | 6.25 | $6.43 | 1018 |
| 2023-04-13 | 6.19 | $6.42 | 16400 |
| 2023-04-12 | 6.12 | $6.17 | 10612 |
| 2023-04-11 | 6.09 | $6.19 | 3703 |
| 2023-04-10 | 6.05 | $6.07 | 9400 |
| 2023-04-06 | 6.02 | $6.13 | 56000 |
| 2023-04-05 | 5.98 | $5.98 | 3500 |
| 2023-04-04 | 5.96 | $6.00 | 2300 |
| 2023-04-03 | 5.93 | $5.92 | 1714 |
| 2023-03-31 | 5.92 | $5.84 | 1437 |
| 2023-03-30 | 5.92 | $5.89 | 2900 |
| 2023-03-29 | 5.91 | $5.87 | 2700 |
| 2023-03-28 | 5.89 | $5.84 | 1100 |
| 2023-03-27 | 5.89 | $5.88 | 1900 |
| 2023-03-24 | 5.87 | $5.72 | 4400 |
| 2023-03-23 | 5.88 | $5.93 | 3100 |
| 2023-03-22 | 5.85 | $5.93 | 2122 |
| 2023-03-21 | 5.81 | $5.83 | 2300 |
| 2023-03-20 | 5.78 | $5.61 | 3800 |
| 2023-03-17 | 5.80 | $5.53 | 7700 |
| 2023-03-16 | 5.83 | $5.67 | 7300 |
| 2023-03-15 | 5.84 | $5.58 | 13228 |
| 2023-03-14 | 5.87 | $6.05 | 2811 |
| 2023-03-13 | 5.80 | $5.87 | 2000 |
| 2023-03-10 | 5.76 | $5.80 | 2525 |
| 2023-03-09 | 5.73 | $5.57 | 7100 |
| 2023-03-08 | 5.74 | $5.54 | 2715 |
| 2023-03-07 | 5.75 | $5.69 | 2436 |
| 2023-03-06 | 5.73 | $5.78 | 8425 |
| 2023-03-03 | 5.69 | $5.70 | 9400 |
| 2023-03-02 | 5.66 | $5.63 | 6300 |
| 2023-03-01 | 5.63 | $5.61 | 6328 |
| 2023-02-28 | 5.61 | $5.56 | 3300 |
| 2023-02-27 | 5.59 | $5.57 | 5609 |
| 2023-02-24 | 5.56 | $5.49 | 1331 |
| 2023-02-23 | 5.54 | $5.49 | 4341 |
| 2023-02-22 | 5.52 | $5.43 | 2334 |
| 2023-02-21 | 5.51 | $5.51 | 11941 |
| 2023-02-17 | 5.47 | $5.54 | 3817 |
| 2023-02-16 | 5.42 | $5.55 | 150500 |
| 2023-02-15 | 5.36 | $5.41 | 2800 |
| 2023-02-14 | 5.32 | $5.37 | 13202 |
| 2023-02-13 | 5.28 | $5.35 | 103100 |
| 2023-02-10 | 5.23 | $5.19 | 27700 |
| 2023-02-09 | 5.21 | $5.19 | 3408 |
| 2023-02-08 | 5.19 | $5.11 | 3641 |
| 2023-02-07 | 5.17 | $5.05 | 2433 |
| 2023-02-06 | 5.17 | $4.93 | 5500 |
| 2023-02-03 | 5.18 | $5.09 | 5227 |
| 2023-02-02 | 5.17 | $5.17 | 1043 |
| 2023-02-01 | 5.13 | $5.17 | 13628 |
| 2023-01-31 | 5.09 | $5.10 | 3600 |
| 2023-01-30 | 5.05 | $5.15 | 17807 |
| 2023-01-27 | 4.99 | $5.15 | 5008 |
| 2023-01-26 | 4.92 | $5.16 | 7300 |
| 2023-01-25 | 4.84 | $5.12 | 95244 |
| 2023-01-24 | 4.75 | $4.96 | 9600 |
| 2023-01-23 | 4.68 | $4.96 | 55900 |
| 2023-01-20 | 4.60 | $4.78 | 2200 |
| 2023-01-19 | 4.54 | $4.74 | 10200 |
| 2023-01-18 | 4.47 | $4.63 | 2748 |
| 2023-01-17 | 4.42 | $4.62 | 4016 |
| 2023-01-13 | 4.36 | $4.41 | 5400 |
| 2023-01-12 | 4.34 | $4.40 | 32004 |
| 2023-01-11 | 4.32 | $4.29 | 810 |
| 2023-01-10 | 4.31 | $4.28 | 5235 |
| 2023-01-09 | 4.30 | $4.28 | 3400 |
| 2023-01-06 | 4.29 | $4.30 | 15700 |
| 2023-01-05 | 4.28 | $4.17 | 67000 |
| 2023-01-04 | 4.29 | $4.25 | 1800 |
| 2023-01-03 | 4.28 | $4.34 | 900 |
| 2022-12-30 | 4.26 | $4.26 | 3009 |
| 2022-12-29 | 4.24 | $4.32 | 2718 |
| 2022-12-28 | 4.21 | $4.28 | 1000 |
| 2022-12-27 | 4.18 | $4.30 | 2211 |
| 2022-12-23 | 4.14 | $4.24 | 7005 |
| 2022-12-22 | 4.11 | $4.16 | 4000 |
| 2022-12-21 | 4.09 | $4.19 | 1800 |
| 2022-12-20 | 4.06 | $4.08 | 2435 |
| 2022-12-19 | 4.05 | $4.00 | 5713 |
| 2022-12-16 | 4.05 | $4.08 | 19733 |
| 2022-12-15 | 4.04 | $4.06 | 4600 |
| 2022-12-14 | 4.02 | $3.98 | 6711 |
| 2022-12-13 | 4.02 | $4.02 | 12128 |
| 2022-12-12 | 4.02 | $4.00 | 6300 |
| 2022-12-09 | 4.01 | $3.97 | 16300 |
| 2022-12-08 | 4.01 | $4.03 | 14422 |
| 2022-12-07 | 4.00 | $4.02 | 11118 |
| 2022-12-06 | 3.98 | $4.01 | 7426 |
| 2022-12-05 | 3.97 | $4.00 | 2701 |
| 2022-12-02 | 3.96 | $4.04 | 600 |
| 2022-12-01 | 3.93 | $4.01 | 11304 |
| 2022-11-30 | 3.90 | $3.97 | 3700 |
| 2022-11-29 | 3.88 | $3.99 | 2502 |
| 2022-11-28 | 3.86 | $3.99 | 1919 |
| 2022-11-25 | 3.82 | $3.94 | 20300 |
| 2022-11-23 | 3.80 | $3.86 | 5700 |
| 2022-11-22 | 3.78 | $3.84 | 12344 |
| 2022-11-21 | 3.77 | $3.74 | 10400 |
| 2022-11-18 | 3.77 | $3.78 | 6900 |
| 2022-11-17 | 3.77 | $3.79 | 2900 |
| 2022-11-16 | 3.76 | $3.89 | 10311 |
| 2022-11-15 | 3.74 | $3.82 | 54600 |
| 2022-11-14 | 3.72 | $3.73 | 14100 |
| 2022-11-11 | 3.72 | $3.63 | 3800 |
| 2022-11-10 | 3.74 | $3.61 | 1618 |
| 2022-11-09 | 3.77 | $3.58 | 24600 |
| 2022-11-08 | 3.81 | $3.61 | 2524 |
| 2022-11-07 | 3.85 | $3.70 | 6200 |
| 2022-11-04 | 3.87 | $3.72 | 5103 |
| 2022-11-03 | 3.90 | $3.95 | 8411 |
| 2022-11-02 | 3.88 | $4.02 | 17306 |
| 2022-11-01 | 3.84 | $4.00 | 2749 |
| 2022-10-31 | 3.80 | $4.02 | 6948 |
| 2022-10-28 | 3.75 | $4.03 | 17100 |
| 2022-10-27 | 3.70 | $3.94 | 25600 |
| 2022-10-26 | 3.64 | $3.89 | 2136 |
| 2022-10-25 | 3.60 | $3.84 | 80800 |
| 2022-10-24 | 3.55 | $3.75 | 2400 |
| 2022-10-21 | 3.52 | $3.75 | 369900 |
| 2022-10-20 | 3.48 | $3.68 | 252300 |
| 2022-10-19 | 3.46 | $3.61 | 9300 |
| 2022-10-18 | 3.44 | $3.57 | 55243 |
| 2022-10-17 | 3.43 | $3.59 | 5900 |
| 2022-10-14 | 3.42 | $3.43 | 314 |
| 2022-10-13 | 3.43 | $3.50 | 8913 |
| 2022-10-12 | 3.44 | $3.37 | 81427 |
| 2022-10-11 | 3.48 | $3.52 | 5900 |
| 2022-10-10 | 3.49 | $3.55 | 3300 |
| 2022-10-07 | 3.50 | $3.55 | 17900 |
| 2022-10-06 | 3.51 | $3.46 | 8200 |
| 2022-10-05 | 3.55 | $3.63 | 3731 |
| 2022-10-04 | 3.55 | $3.70 | 8030 |
| 2022-10-03 | 3.54 | $3.57 | 18600 |
| 2022-09-30 | 3.56 | $3.47 | 25100 |
| 2022-09-29 | 3.61 | $3.57 | 11218 |
| 2022-09-28 | 3.64 | $3.55 | 61525 |
| 2022-09-27 | 3.68 | $3.66 | 22100 |
| 2022-09-26 | 3.71 | $3.72 | 21727 |
| 2022-09-23 | 3.73 | $3.71 | 123616 |
| 2022-09-22 | 3.76 | $4.02 | 3600 |
| 2022-09-21 | 3.73 | $3.99 | 21221 |
| 2022-09-20 | 3.70 | $3.76 | 9117 |
| 2022-09-19 | 3.71 | $3.79 | 1938 |
| 2022-09-16 | 3.73 | $3.74 | 13818 |
| 2022-09-15 | 3.75 | $3.83 | 2718 |
| 2022-09-14 | 3.77 | $3.76 | 1900 |
| 2022-09-13 | 3.80 | $3.85 | 622300 |
| 2022-09-12 | 3.82 | $3.90 | 3400 |
| 2022-09-09 | 3.83 | $3.87 | 635 |
| 2022-09-08 | 3.85 | $3.82 | 2427 |
| 2022-09-07 | 3.89 | $3.80 | 8300 |
| 2022-09-06 | 3.94 | $3.80 | 18840 |
| 2022-09-02 | 4.00 | $3.85 | 5846 |
| 2022-09-01 | 4.07 | $3.89 | 47000 |
| 2022-08-31 | 4.13 | $4.12 | 14021 |
| 2022-08-30 | 4.16 | $4.10 | 2205 |
| 2022-08-29 | 4.20 | $4.10 | 28736 |
| 2022-08-26 | 4.24 | $4.14 | 50300 |
| 2022-08-25 | 4.29 | $4.20 | 4900 |
| 2022-08-24 | 4.33 | $4.30 | 5946 |
| 2022-08-23 | 4.36 | $4.28 | 35700 |
| 2022-08-22 | 4.40 | $4.25 | 89500 |
| 2022-08-19 | 4.45 | $4.29 | 16900 |
| 2022-08-18 | 4.50 | $4.45 | 33100 |
| 2022-08-17 | 4.53 | $4.54 | 1100 |
| 2022-08-16 | 4.54 | $4.54 | 21018 |
| 2022-08-15 | 4.56 | $4.55 | 12911 |
| 2022-08-12 | 4.58 | $4.57 | 26536 |
| 2022-08-11 | 4.60 | $4.60 | 7600 |
| 2022-08-10 | 4.61 | $4.58 | 10630 |
| 2022-08-09 | 4.63 | $4.53 | 2132 |
| 2022-08-08 | 4.67 | $4.60 | 301 |
| 2022-08-05 | 4.70 | $4.57 | 14300 |
| 2022-08-04 | 4.75 | $4.57 | 11300 |
| 2022-08-03 | 4.79 | $4.69 | 47400 |
| 2022-08-02 | 4.83 | $4.72 | 4000 |
| 2022-08-01 | 4.86 | $4.76 | 40704 |
| 2022-07-29 | 4.89 | $4.70 | 83129 |
| 2022-07-28 | 4.94 | $4.98 | 3026 |
| 2022-07-27 | 4.93 | $4.95 | 20905 |
| 2022-07-26 | 4.94 | $4.86 | 2200 |
| 2022-07-25 | 4.96 | $4.96 | 125622 |
| 2022-07-22 | 4.97 | $5.02 | 75841 |
| 2022-07-21 | 4.96 | $4.99 | 3100 |
| 2022-07-20 | 4.96 | $4.98 | 35529 |
| 2022-07-19 | 4.96 | $5.23 | 561107 |
| 2022-07-18 | 4.91 | $4.92 | 135 |
| 2022-07-15 | 4.92 | $4.93 | 1132 |
| 2022-07-14 | 4.92 | $4.74 | 1500 |
| 2022-07-13 | 4.97 | $4.96 | 3542 |
| 2022-07-12 | 4.98 | $5.21 | 900 |
| 2022-07-11 | 4.94 | $5.02 | 1126 |
| 2022-07-08 | 4.93 | $5.07 | 1000 |
| 2022-07-07 | 4.92 | $4.90 | 29600 |
| 2022-07-06 | 4.93 | $4.67 | 103 |
| 2022-07-05 | 5.00 | $4.70 | 3514 |
| 2022-07-01 | 5.07 | $5.11 | 18900 |
| 2022-06-30 | 5.07 | $5.10 | 2129 |
| 2022-06-29 | 5.07 | $5.01 | 139921 |
| 2022-06-28 | 5.09 | $5.05 | 2715 |
| 2022-06-27 | 5.10 | $5.00 | 13017 |
| 2022-06-24 | 5.13 | $5.05 | 500 |
| 2022-06-23 | 5.15 | $5.05 | 2800 |
| 2022-06-22 | 5.18 | $5.24 | 2537 |
| 2022-06-21 | 5.17 | $5.19 | 2739 |
| 2022-06-17 | 5.17 | $4.85 | 2900 |
| 2022-06-16 | 5.24 | $5.04 | 400 |
| 2022-06-15 | 5.28 | $5.13 | 5300 |
| 2022-06-14 | 5.31 | $4.95 | 6200 |
| 2022-06-13 | 5.38 | $4.89 | 9200 |
| 2022-06-10 | 5.47 | $5.23 | 900 |
| 2022-06-09 | 5.51 | $5.40 | 2518 |
| 2022-06-08 | 5.52 | $5.70 | 21400 |
| 2022-06-07 | 5.46 | $5.61 | 7845 |
| 2022-06-06 | 5.42 | $5.48 | 422 |
| 2022-06-03 | 5.39 | $5.67 | 4200 |
| 2022-06-02 | 5.32 | $5.40 | 2700 |
| 2022-06-01 | 5.29 | $5.35 | 9309 |
| 2022-05-31 | 5.27 | $5.26 | 5700 |
| 2022-05-27 | 5.26 | $5.39 | 4903 |
| 2022-05-26 | 5.23 | $5.40 | 21810 |
| 2022-05-25 | 5.19 | $5.28 | 1747 |
| 2022-05-24 | 5.16 | $5.28 | 915 |
| 2022-05-23 | 5.13 | $5.23 | 532 |
| 2022-05-20 | 5.11 | $5.10 | 435 |
| 2022-05-19 | 5.11 | $5.19 | 5700 |
| 2022-05-18 | 5.09 | $5.05 | 10000 |
| 2022-05-17 | 5.10 | $5.17 | 4500 |
| 2022-05-16 | 5.09 | $5.06 | 2718 |
| 2022-05-13 | 5.09 | $4.93 | 7300 |
| 2022-05-12 | 5.13 | $4.89 | 5847 |
| 2022-05-11 | 5.17 | $5.00 | 2100 |
| 2022-05-10 | 5.21 | $5.01 | 14500 |
| 2022-05-09 | 5.24 | $5.17 | 18518 |
| 2022-05-06 | 5.25 | $5.17 | 45500 |
| 2022-05-05 | 5.25 | $5.08 | 10600 |
| 2022-05-04 | 5.28 | $5.18 | 1100 |
| 2022-05-03 | 5.29 | $5.21 | 22342 |
| 2022-05-02 | 5.29 | $5.00 | 4113 |
| 2022-04-29 | 5.33 | $5.10 | 1706 |
| 2022-04-28 | 5.37 | $5.05 | 9200 |
| 2022-04-27 | 5.41 | $5.15 | 33941 |
| 2022-04-26 | 5.44 | $5.32 | 2500 |
| 2022-04-25 | 5.44 | $5.36 | 5512 |
| 2022-04-22 | 5.43 | $5.32 | 3901 |
| 2022-04-21 | 5.43 | $5.37 | 700 |
| 2022-04-20 | 5.41 | $5.42 | 8600 |
| 2022-04-19 | 5.37 | $5.38 | 16500 |
| 2022-04-18 | 5.34 | $5.45 | 4000 |
| 2022-04-14 | 5.29 | $5.39 | 36014 |
| 2022-04-13 | 5.24 | $5.37 | 23300 |
| 2022-04-12 | 5.18 | $5.25 | 14400 |
| 2022-04-11 | 5.14 | $4.98 | 1025 |
| 2022-04-08 | 5.15 | $4.91 | 72000 |
| 2022-04-07 | 5.17 | $4.92 | 1507 |
| 2022-04-06 | 5.19 | $5.01 | 99200 |
| 2022-04-05 | 5.19 | $5.05 | 3400 |
| 2022-04-04 | 5.19 | $5.04 | 3500 |
| 2022-04-01 | 5.18 | $5.12 | 412 |
| 2022-03-31 | 5.16 | $5.12 | 5114 |
| 2022-03-30 | 5.13 | $5.01 | 12600 |
| 2022-03-29 | 5.11 | $4.91 | 8431 |
| 2022-03-28 | 5.12 | $5.06 | 7400 |
| 2022-03-25 | 5.09 | $5.19 | 4322 |
| 2022-03-24 | 5.02 | $5.05 | 11700 |
| 2022-03-23 | 4.97 | $5.05 | 1200 |
| 2022-03-22 | 4.91 | $4.91 | 5234 |
| 2022-03-21 | 4.87 | $4.89 | 3700 |
| 2022-03-18 | 4.82 | $4.83 | 8800 |
| 2022-03-17 | 4.78 | $4.81 | 6400 |
| 2022-03-16 | 4.74 | $4.72 | 16809 |
| 2022-03-15 | 4.70 | $5.00 | 17900 |
| 2022-03-14 | 4.59 | $4.96 | 5500 |
| 2022-03-11 | 4.48 | $4.88 | 14832 |
| 2022-03-10 | 4.36 | $4.52 | 29300 |
| 2022-03-09 | 4.30 | $4.48 | 5800 |
| 2022-03-08 | 4.23 | $4.41 | 10632 |
| 2022-03-07 | 4.17 | $4.25 | 32500 |
| 2022-03-04 | 4.13 | $4.10 | 78500 |
| 2022-03-03 | 4.11 | $4.37 | 20718 |
| 2022-03-02 | 4.03 | $4.39 | 19900 |
| 2022-03-01 | 3.94 | $4.46 | 63800 |
| 2022-02-28 | 3.81 | $4.40 | 68000 |
| 2022-02-25 | 3.68 | $3.82 | 4600 |
| 2022-02-24 | 3.65 | $3.68 | 3527 |
| 2022-02-23 | 3.64 | $3.55 | 1800 |
| 2022-02-22 | 3.65 | $3.55 | 6745 |
| 2022-02-18 | 3.67 | $3.75 | 400 |
| 2022-02-17 | 3.65 | $3.73 | 1202 |
| 2022-02-16 | 3.63 | $3.75 | 6410 |
| 2022-02-15 | 3.60 | $3.69 | 12200 |
| 2022-02-14 | 3.59 | $3.56 | 940 |
| 2022-02-11 | 3.59 | $3.66 | 1000 |
| 2022-02-10 | 3.58 | $3.56 | 41838 |
| 2022-02-09 | 3.58 | $3.61 | 216 |
| 2022-02-08 | 3.58 | $3.53 | 900 |
| 2022-02-07 | 3.59 | $3.46 | 15909 |
| 2022-02-04 | 3.61 | $3.46 | 4739 |
| 2022-02-03 | 3.64 | $3.60 | 201 |
| 2022-02-02 | 3.65 | $3.64 | 300 |
| 2022-02-01 | 3.65 | $3.59 | 100 |
| 2022-01-31 | 3.66 | $3.58 | 34202 |
| 2022-01-28 | 3.67 | $3.60 | 14527 |
| 2022-01-27 | 3.68 | $3.57 | 30214 |
| 2022-01-26 | 3.70 | $3.57 | 828 |
| 2022-01-25 | 3.72 | $3.46 | 50100 |
| 2022-01-24 | 3.77 | $3.69 | 2700 |
| 2022-01-21 | 3.78 | $3.80 | 2100 |
| 2022-01-20 | 3.76 | $3.85 | 1400 |
| 2022-01-19 | 3.73 | $3.85 | 2600 |
| 2022-01-18 | 3.69 | $3.79 | 7900 |
| 2022-01-14 | 3.66 | $3.79 | 400 |
| 2022-01-13 | 3.62 | $3.77 | 700 |
| 2022-01-12 | 3.59 | $3.72 | 4300 |
| 2022-01-11 | 3.55 | $3.65 | 500 |
| 2022-01-10 | 3.53 | $3.57 | 1600 |
| 2022-01-07 | 3.52 | $3.54 | 10002 |
| 2022-01-06 | 3.51 | $3.55 | 140 |
| 2022-01-05 | 3.50 | $3.55 | — |
| 2022-01-04 | 3.49 | $3.55 | 2205 |
| 2022-01-03 | 3.47 | $3.58 | 200 |
| 2021-12-31 | 3.45 | $3.55 | 1400 |
| 2021-12-30 | 3.43 | $3.50 | 6500 |
| 2021-12-29 | 3.41 | $3.50 | 420 |
| 2021-12-28 | 3.40 | $3.56 | — |
| 2021-12-27 | 3.37 | $3.56 | 4100 |
| 2021-12-23 | 3.33 | $3.52 | 7429 |
| 2021-12-22 | 3.30 | $3.40 | 300 |
| 2021-12-21 | 3.29 | $3.40 | 6108 |
| 2021-12-20 | 3.28 | $3.30 | 1600 |
| 2021-12-17 | 3.29 | $3.36 | 250 |
| 2021-12-16 | 3.29 | $3.36 | 2831 |
| 2021-12-15 | 3.28 | $3.32 | 1100 |
| 2021-12-14 | 3.29 | $3.32 | 5600 |
| 2021-12-13 | 3.30 | $3.31 | 5700 |
| 2021-12-10 | 3.31 | $3.33 | 1600 |
| 2021-12-09 | 3.32 | $3.36 | 7600 |
| 2021-12-08 | 3.33 | $3.33 | 1408 |
| 2021-12-07 | 3.34 | $3.40 | 99500 |
| 2021-12-06 | 3.34 | $3.42 | 6900 |
| 2021-12-03 | 3.34 | $3.32 | 4528 |
| 2021-12-02 | 3.36 | $3.35 | 1700 |
| 2021-12-01 | 3.38 | $3.33 | 1317 |
| 2021-11-30 | 3.41 | $3.36 | 11500 |
| 2021-11-29 | 3.44 | $3.37 | 2100 |
| 2021-11-26 | 3.47 | $3.43 | 4530 |
| 2021-11-24 | 3.49 | $3.42 | 341 |
| 2021-11-23 | 3.52 | $3.47 | 4100 |
| 2021-11-22 | 3.54 | $3.41 | 4700 |
| 2021-11-19 | 3.58 | $3.42 | 7233 |
| 2021-11-18 | 3.63 | $3.57 | 8300 |
| 2021-11-17 | 3.65 | $3.66 | 1733 |
| 2021-11-16 | 3.66 | $3.67 | 1000 |
| 2021-11-15 | 3.67 | $3.65 | 401 |
| 2021-11-12 | 3.68 | $3.65 | 7000 |
| 2021-11-11 | 3.69 | $3.74 | 1300 |
| 2021-11-10 | 3.69 | $3.73 | 65310 |
| 2021-11-09 | 3.69 | $3.70 | 200 |
| 2021-11-08 | 3.70 | $3.70 | 1500 |
| 2021-11-05 | 3.71 | $3.80 | 520 |
| 2021-11-04 | 3.70 | $3.78 | 225 |
| 2021-11-03 | 3.70 | $3.78 | 132746 |
| 2021-11-02 | 3.69 | $3.64 | 1122 |
| 2021-11-01 | 3.71 | $3.64 | 9300 |
| 2021-10-29 | 3.74 | $3.63 | 15400 |
| 2021-10-28 | 3.78 | $3.72 | 3400 |
| 2021-10-27 | 3.80 | $3.68 | 10545 |
| 2021-10-26 | 3.83 | $3.78 | 900 |
| 2021-10-25 | 3.85 | $3.75 | 16100 |
| 2021-10-22 | 3.88 | $3.80 | 2800 |
| 2021-10-21 | 3.90 | $3.81 | 212 |
| 2021-10-20 | 3.93 | $3.81 | 3720 |
| 2021-10-19 | 3.96 | $3.81 | 206 |
| 2021-10-18 | 3.99 | $3.81 | 5418 |
| 2021-10-15 | 4.03 | $3.85 | 61600 |
| 2021-10-14 | 4.07 | $3.90 | 141708 |
| 2021-10-13 | 4.10 | $4.09 | 38100 |
| 2021-10-12 | 4.10 | $4.13 | 200 |
| 2021-10-11 | 4.09 | $4.07 | 36915 |
| 2021-10-08 | 4.09 | $4.09 | 5341 |
| 2021-10-07 | 4.08 | $4.04 | 200 |
| 2021-10-06 | 4.08 | $4.02 | 1623 |
| 2021-10-05 | 4.09 | $4.20 | 29600 |
| 2021-10-04 | 4.06 | $4.16 | 6200 |
| 2021-10-01 | 4.04 | $4.11 | 600 |
| 2021-09-30 | 4.02 | $4.05 | 150 |
| 2021-09-29 | 4.01 | $4.05 | 8412 |
| 2021-09-28 | 4.00 | $4.05 | 3001 |
| 2021-09-27 | 3.99 | $4.09 | 900 |
| 2021-09-24 | 3.97 | $4.01 | 1230 |
| 2021-09-23 | 3.96 | $3.98 | 9926 |
| 2021-09-22 | 3.96 | $3.97 | 1902 |
| 2021-09-21 | 3.96 | $3.90 | 600 |
| 2021-09-20 | 3.97 | $3.86 | 5700 |
| 2021-09-17 | 3.99 | $3.88 | 400 |
| 2021-09-16 | 4.01 | $3.97 | 12300 |
| 2021-09-15 | 4.02 | $3.97 | 6609 |
| 2021-09-14 | 4.03 | $3.95 | 700 |
| 2021-09-13 | 4.04 | $3.96 | 8700 |
| 2021-09-10 | 4.05 | $4.01 | 125 |
| 2021-09-09 | 4.06 | $4.01 | 16300 |
| 2021-09-08 | 4.06 | $4.05 | 11823 |
| 2021-09-07 | 4.06 | $4.11 | 1908 |
| 2021-09-03 | 4.04 | $4.09 | 1506 |
| 2021-09-02 | 4.02 | $4.11 | 5500 |
| 2021-09-01 | 4.00 | $4.15 | 844 |
| 2021-08-31 | 3.96 | $4.01 | 1001 |
| 2021-08-30 | 3.95 | $4.01 | 5142 |
| 2021-08-27 | 3.94 | $4.01 | 800 |
| 2021-08-26 | 3.92 | $3.97 | 9228 |
| 2021-08-25 | 3.91 | $4.00 | 528 |
| 2021-08-24 | 3.89 | $3.86 | 112 |
| 2021-08-23 | 3.90 | $3.86 | 106 |
| 2021-08-20 | 3.90 | $3.86 | 5900 |
| 2021-08-19 | 3.91 | $3.89 | 2600 |
| 2021-08-18 | 3.92 | $3.97 | 643 |
| 2021-08-17 | 3.91 | $3.89 | 5800 |
| 2021-08-16 | 3.91 | $3.96 | 6625 |
| 2021-08-13 | 3.90 | $3.96 | 103 |
| 2021-08-12 | 3.89 | $3.96 | 101 |
| 2021-08-11 | 3.88 | $3.99 | 400 |
| 2021-08-10 | 3.85 | $3.94 | 525 |
| 2021-08-09 | 3.84 | $3.90 | 1900 |
| 2021-08-06 | 3.83 | $3.96 | 200 |
| 2021-08-05 | 3.81 | $3.94 | 101 |
| 2021-08-04 | 3.79 | $3.88 | 1103 |
| 2021-08-03 | 3.77 | $3.95 | 6323 |
| 2021-08-02 | 3.75 | $3.94 | 5105 |
| 2021-07-30 | 3.72 | $3.89 | 645 |
| 2021-07-29 | 3.69 | $3.85 | 700 |
| 2021-07-28 | 3.67 | $3.80 | 1617 |
| 2021-07-27 | 3.66 | $3.70 | 140 |
| 2021-07-26 | 3.67 | $3.76 | 6200 |
| 2021-07-23 | 3.67 | $3.74 | 100 |
| 2021-07-22 | 3.68 | $3.74 | 100 |
| 2021-07-21 | 3.69 | $3.74 | 2005 |
| 2021-07-20 | 3.70 | $3.56 | 215 |
| 2021-07-19 | 3.75 | $3.56 | 6525 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
29.00
2026-07-17
Close Price
$28.91
Vol: 41970
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.28
Average
13.46
Maximum
37.04
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.00 | $28.91 | 41970 |
| 2026-07-16 | 29.02 | $28.14 | 42600 |
| 2026-07-15 | 29.28 | $28.78 | 30300 |
| 2026-07-14 | 29.40 | $29.01 | 88900 |
| 2026-07-13 | 29.47 | $28.97 | 58010 |
| 2026-07-10 | 29.56 | $29.59 | 75341 |
| 2026-07-09 | 29.48 | $29.86 | 39730 |
| 2026-07-08 | 29.29 | $30.40 | 41215 |
| 2026-07-07 | 28.89 | $30.82 | 34025 |
| 2026-07-06 | 28.27 | $31.39 | 56731 |
| 2026-07-02 | 27.35 | $29.47 | 50800 |
| 2026-07-01 | 26.84 | $27.80 | 47900 |
| 2026-06-30 | 26.77 | $26.79 | 82800 |
| 2026-06-29 | 27.02 | $26.29 | 93700 |
| 2026-06-26 | 27.50 | $26.23 | 67201 |
| 2026-06-25 | 28.12 | $26.26 | 65627 |
| 2026-06-24 | 28.88 | $26.90 | 78900 |
| 2026-06-23 | 29.61 | $28.70 | 70300 |
| 2026-06-22 | 29.94 | $29.15 | 76700 |
| 2026-06-18 | 30.20 | $29.56 | 73400 |
| 2026-06-17 | 30.39 | $30.40 | 82015 |
| 2026-06-16 | 30.35 | $30.00 | 100300 |
| 2026-06-15 | 30.43 | $30.01 | 52500 |
| 2026-06-12 | 30.53 | $30.85 | 32900 |
| 2026-06-11 | 30.38 | $31.41 | 56700 |
| 2026-06-10 | 30.02 | $30.14 | 36200 |
| 2026-06-09 | 29.99 | $30.20 | 69700 |
| 2026-06-08 | 29.94 | $29.66 | 98303 |
| 2026-06-05 | 30.05 | $29.65 | 54505 |
| 2026-06-04 | 30.19 | $30.10 | 43100 |
| 2026-06-03 | 30.22 | $29.47 | 63200 |
| 2026-06-02 | 30.46 | $30.34 | 52900 |
| 2026-06-01 | 30.48 | $30.36 | 78304 |
| 2026-05-29 | 30.50 | $31.77 | 200400 |
| 2026-05-28 | 30.08 | $31.68 | 52436 |
| 2026-05-27 | 29.61 | $30.09 | 88500 |
| 2026-05-26 | 29.54 | $30.69 | 43808 |
| 2026-05-22 | 29.28 | $30.29 | 98800 |
| 2026-05-21 | 29.10 | $29.94 | 53737 |
| 2026-05-20 | 29.01 | $30.26 | 46900 |
| 2026-05-19 | 28.81 | $29.45 | 84500 |
| 2026-05-18 | 28.85 | $29.02 | 119600 |
| 2026-05-15 | 29.05 | $28.59 | 169400 |
| 2026-05-14 | 29.45 | $29.12 | 85319 |
| 2026-05-13 | 29.78 | $29.04 | 74342 |
| 2026-05-12 | 30.24 | $29.43 | 112900 |
| 2026-05-11 | 30.68 | $30.10 | 99700 |
| 2026-05-08 | 31.02 | $31.25 | 59900 |
| 2026-05-07 | 31.08 | $32.07 | 59000 |
| 2026-05-06 | 30.91 | $33.24 | 95800 |
| 2026-05-05 | 30.35 | $31.06 | 116118 |
| 2026-05-04 | 30.37 | $30.73 | 47400 |
| 2026-05-01 | 30.51 | $31.24 | 52200 |
| 2026-04-30 | 30.55 | $31.11 | 117400 |
| 2026-04-29 | 30.66 | $30.32 | 36706 |
| 2026-04-28 | 31.06 | $30.81 | 74400 |
| 2026-04-27 | 31.42 | $30.72 | 86900 |
| 2026-04-24 | 31.90 | $30.91 | 73200 |
| 2026-04-23 | 32.44 | $31.62 | 69000 |
| 2026-04-22 | 32.88 | $31.97 | 46500 |
| 2026-04-21 | 33.32 | $32.17 | 65037 |
| 2026-04-20 | 33.80 | $34.20 | 49000 |
| 2026-04-17 | 33.75 | $33.85 | 54411 |
| 2026-04-16 | 33.80 | $34.15 | 76800 |
| 2026-04-15 | 33.77 | $34.07 | 175800 |
| 2026-04-14 | 33.77 | $34.00 | 48513 |
| 2026-04-13 | 33.80 | $34.22 | 39300 |
| 2026-04-10 | 33.76 | $32.92 | 175300 |
| 2026-04-09 | 34.14 | $34.84 | 46900 |
| 2026-04-08 | 34.00 | $33.44 | 98800 |
| 2026-04-07 | 34.27 | $33.60 | 140735 |
| 2026-04-06 | 34.56 | $35.12 | 79249 |
| 2026-04-02 | 34.43 | $35.91 | 40600 |
| 2026-04-01 | 34.02 | $36.26 | 157416 |
| 2026-03-31 | 33.42 | $33.93 | 127141 |
| 2026-03-30 | 33.44 | $31.41 | 68900 |
| 2026-03-27 | 34.26 | $32.33 | 55300 |
| 2026-03-26 | 34.98 | $33.68 | 102300 |
| 2026-03-25 | 35.43 | $34.54 | 246100 |
| 2026-03-24 | 35.70 | $33.58 | 82500 |
| 2026-03-23 | 36.33 | $34.41 | 69600 |
| 2026-03-20 | 36.82 | $35.54 | 64300 |
| 2026-03-19 | 37.04 | $36.74 | 116114 |
| 2026-03-18 | 36.91 | $36.97 | 60203 |
| 2026-03-17 | 36.67 | $36.53 | 80500 |
| 2026-03-16 | 36.50 | $36.93 | 122700 |
| 2026-03-13 | 36.14 | $36.61 | 51200 |
| 2026-03-12 | 35.80 | $36.87 | 91726 |
| 2026-03-11 | 35.28 | $35.12 | 93800 |
| 2026-03-10 | 35.19 | $36.53 | 102122 |
| 2026-03-09 | 34.62 | $36.45 | 111800 |
| 2026-03-06 | 33.95 | $34.03 | 76300 |
| 2026-03-05 | 33.89 | $32.87 | 136000 |
| 2026-03-04 | 34.18 | $35.11 | 80612 |
| 2026-03-03 | 33.82 | $34.01 | 98600 |
| 2026-03-02 | 33.73 | $33.82 | 95001 |
| 2026-02-27 | 33.67 | $33.49 | 54700 |
| 2026-02-26 | 33.69 | $33.26 | 45600 |
| 2026-02-25 | 33.79 | $33.45 | 87103 |
| 2026-02-24 | 33.85 | $34.85 | 35400 |
| 2026-02-23 | 33.47 | $34.13 | 67826 |
| 2026-02-20 | 33.23 | $34.69 | 229500 |
| 2026-02-19 | 32.76 | $34.29 | 76325 |
| 2026-02-18 | 32.31 | $34.02 | 725949 |
| 2026-02-17 | 31.85 | $32.42 | 185800 |
| 2026-02-13 | 31.81 | $32.24 | 29200 |
| 2026-02-12 | 31.82 | $31.60 | 56400 |
| 2026-02-11 | 32.03 | $31.82 | 33938 |
| 2026-02-10 | 32.24 | $31.81 | 47900 |
| 2026-02-09 | 32.49 | $32.54 | 236900 |
| 2026-02-06 | 32.57 | $31.49 | 28208 |
| 2026-02-05 | 33.00 | $31.07 | 59824 |
| 2026-02-04 | 33.66 | $31.76 | 87938 |
| 2026-02-03 | 34.23 | $33.29 | 55800 |
| 2026-02-02 | 34.44 | $33.04 | 44708 |
| 2026-01-30 | 34.75 | $33.23 | 36600 |
| 2026-01-29 | 35.06 | $33.72 | 38843 |
| 2026-01-28 | 35.26 | $34.56 | 43500 |
| 2026-01-27 | 35.22 | $34.76 | 55800 |
| 2026-01-26 | 35.08 | $33.76 | 102300 |
| 2026-01-23 | 35.20 | $34.43 | 41629 |
| 2026-01-22 | 35.11 | $33.31 | 68212 |
| 2026-01-21 | 35.33 | $34.48 | 67204 |
| 2026-01-20 | 35.19 | $34.62 | 216533 |
| 2026-01-16 | 34.95 | $34.27 | 63000 |
| 2026-01-15 | 34.74 | $33.64 | 66500 |
| 2026-01-14 | 34.64 | $34.05 | 59823 |
| 2026-01-13 | 34.36 | $34.29 | 44528 |
| 2026-01-12 | 33.91 | $34.43 | 71917 |
| 2026-01-09 | 33.28 | $34.20 | 59600 |
| 2026-01-08 | 32.56 | $34.34 | 72320 |
| 2026-01-07 | 31.62 | $33.34 | 78900 |
| 2026-01-06 | 30.76 | $32.07 | 75300 |
| 2026-01-05 | 30.10 | $31.88 | 91109 |
| 2026-01-02 | 29.34 | $30.04 | 32600 |
| 2025-12-31 | 29.00 | $28.59 | 18800 |
| 2025-12-30 | 29.03 | $28.80 | 30829 |
| 2025-12-29 | 28.99 | $28.54 | 23000 |
| 2025-12-26 | 29.02 | $29.24 | 38140 |
| 2025-12-24 | 28.83 | $29.17 | 12200 |
| 2025-12-23 | 28.61 | $29.19 | 62700 |
| 2025-12-22 | 28.34 | $29.01 | 60100 |
| 2025-12-19 | 28.06 | $28.77 | 83900 |
| 2025-12-18 | 27.79 | $28.29 | 75000 |
| 2025-12-17 | 27.61 | $27.20 | 100500 |
| 2025-12-16 | 27.75 | $27.30 | 47624 |
| 2025-12-15 | 27.88 | $27.95 | 50300 |
| 2025-12-12 | 27.84 | $28.23 | 65726 |
| 2025-12-11 | 27.70 | $28.03 | 92601 |
| 2025-12-10 | 27.60 | $28.42 | 31014 |
| 2025-12-09 | 27.35 | $28.70 | 36600 |
| 2025-12-08 | 26.97 | $28.29 | 61901 |
| 2025-12-05 | 26.65 | $27.47 | 66700 |
| 2025-12-04 | 26.52 | $27.50 | 51433 |
| 2025-12-03 | 26.36 | $27.32 | 130400 |
| 2025-12-02 | 26.25 | $26.68 | 71000 |
| 2025-12-01 | 26.33 | $26.37 | 243300 |
| 2025-11-28 | 26.53 | $27.43 | 206100 |
| 2025-11-26 | 26.47 | $26.31 | 28548 |
| 2025-11-25 | 26.76 | $26.29 | 123445 |
| 2025-11-24 | 27.15 | $25.82 | 170000 |
| 2025-11-21 | 27.77 | $26.59 | 145635 |
| 2025-11-20 | 28.30 | $27.81 | 56845 |
| 2025-11-19 | 28.57 | $27.57 | 63700 |
| 2025-11-18 | 28.98 | $29.01 | 35300 |
| 2025-11-17 | 29.03 | $29.49 | 34500 |
| 2025-11-14 | 28.95 | $29.19 | 32543 |
| 2025-11-13 | 28.94 | $29.68 | 42800 |
| 2025-11-12 | 28.79 | $28.98 | 72200 |
| 2025-11-11 | 28.83 | $28.85 | 138000 |
| 2025-11-10 | 28.92 | $29.39 | 46100 |
| 2025-11-07 | 28.87 | $29.31 | 40300 |
| 2025-11-06 | 28.85 | $28.59 | 76906 |
| 2025-11-05 | 29.05 | $29.22 | 126612 |
| 2025-11-04 | 29.10 | $29.10 | 129112 |
| 2025-11-03 | 29.22 | $29.94 | 43914 |
| 2025-10-31 | 29.10 | $29.29 | 52300 |
| 2025-10-30 | 29.16 | $28.99 | 55200 |
| 2025-10-29 | 29.34 | $29.56 | 27500 |
| 2025-10-28 | 29.39 | $29.98 | 36600 |
| 2025-10-27 | 29.32 | $29.71 | 53800 |
| 2025-10-24 | 29.33 | $29.77 | 30500 |
| 2025-10-23 | 29.33 | $29.97 | 133500 |
| 2025-10-22 | 29.27 | $29.31 | 140933 |
| 2025-10-21 | 29.42 | $29.42 | 38823 |
| 2025-10-20 | 29.58 | $29.37 | 66300 |
| 2025-10-17 | 29.79 | $28.12 | 57700 |
| 2025-10-16 | 30.45 | $28.68 | 547647 |
| 2025-10-15 | 31.08 | $29.15 | 573719 |
| 2025-10-14 | 31.69 | $30.36 | 71800 |
| 2025-10-13 | 32.05 | $30.57 | 35500 |
| 2025-10-10 | 32.40 | $30.55 | 72516 |
| 2025-10-09 | 32.83 | $32.05 | 83734 |
| 2025-10-08 | 32.85 | $32.62 | 34800 |
| 2025-10-07 | 32.69 | $31.94 | 30305 |
| 2025-10-06 | 32.68 | $32.45 | 62718 |
| 2025-10-03 | 32.49 | $32.67 | 48141 |
| 2025-10-02 | 32.16 | $32.56 | 73030 |
| 2025-10-01 | 31.79 | $31.71 | 75534 |
| 2025-09-30 | 31.58 | $31.79 | 133301 |
| 2025-09-29 | 31.28 | $31.71 | 56915 |
| 2025-09-26 | 30.92 | $30.93 | 37510 |
| 2025-09-25 | 30.72 | $30.93 | 55929 |
| 2025-09-24 | 30.46 | $31.00 | 83800 |
| 2025-09-23 | 30.11 | $29.84 | 40804 |
| 2025-09-22 | 30.04 | $30.43 | 52431 |
| 2025-09-19 | 29.76 | $29.35 | 183600 |
| 2025-09-18 | 29.74 | $29.36 | 69838 |
| 2025-09-17 | 29.70 | $29.26 | 75700 |
| 2025-09-16 | 29.68 | $30.16 | 92700 |
| 2025-09-15 | 29.35 | $30.76 | 91900 |
| 2025-09-12 | 28.76 | $29.58 | 52300 |
| 2025-09-11 | 28.40 | $29.21 | 105800 |
| 2025-09-10 | 28.07 | $28.21 | 62012 |
| 2025-09-09 | 27.99 | $27.63 | 64400 |
| 2025-09-08 | 28.06 | $27.71 | 38437 |
| 2025-09-05 | 28.13 | $27.59 | 32600 |
| 2025-09-04 | 28.24 | $27.45 | 33700 |
| 2025-09-03 | 28.42 | $28.67 | 42730 |
| 2025-09-02 | 28.24 | $28.85 | 1.5M |
| 2025-08-29 | 27.96 | $28.26 | 929500 |
| 2025-08-28 | 27.81 | $28.07 | 379700 |
| 2025-08-27 | 27.68 | $28.04 | 18300 |
| 2025-08-26 | 27.53 | $28.28 | 49642 |
| 2025-08-25 | 27.27 | $28.03 | 43901 |
| 2025-08-22 | 27.03 | $27.62 | 54313 |
| 2025-08-21 | 26.87 | $27.20 | 41500 |
| 2025-08-20 | 26.81 | $26.03 | 80600 |
| 2025-08-19 | 27.11 | $25.75 | 107140 |
| 2025-08-18 | 27.58 | $28.77 | 94000 |
| 2025-08-15 | 27.18 | $27.51 | 277400 |
| 2025-08-14 | 27.11 | $27.88 | 99500 |
| 2025-08-13 | 26.90 | $27.27 | 51100 |
| 2025-08-12 | 26.84 | $26.77 | 45947 |
| 2025-08-11 | 26.93 | $26.10 | 120022 |
| 2025-08-08 | 27.26 | $26.41 | 83300 |
| 2025-08-07 | 27.57 | $27.26 | 61603 |
| 2025-08-06 | 27.67 | $28.84 | 71041 |
| 2025-08-05 | 27.30 | $27.86 | 107015 |
| 2025-08-04 | 27.16 | $27.31 | 696841 |
| 2025-08-01 | 27.17 | $26.50 | 518500 |
| 2025-07-31 | 27.44 | $26.96 | 72300 |
| 2025-07-30 | 27.63 | $27.25 | 146100 |
| 2025-07-29 | 27.77 | $27.72 | 61204 |
| 2025-07-28 | 27.78 | $26.67 | 104900 |
| 2025-07-25 | 28.13 | $27.93 | 30400 |
| 2025-07-24 | 28.16 | $27.93 | 167400 |
| 2025-07-23 | 28.20 | $28.85 | 128200 |
| 2025-07-22 | 27.94 | $28.49 | 941700 |
| 2025-07-21 | 27.75 | $28.37 | 748125 |
| 2025-07-18 | 27.55 | $28.47 | 831900 |
| 2025-07-17 | 27.27 | $27.59 | 60202 |
| 2025-07-16 | 27.22 | $27.16 | 101517 |
| 2025-07-15 | 27.29 | $27.61 | 113044 |
| 2025-07-14 | 27.24 | $28.36 | 76430 |
| 2025-07-11 | 26.95 | $27.57 | 64000 |
| 2025-07-10 | 26.85 | $27.30 | 45400 |
| 2025-07-09 | 26.82 | $27.54 | 67700 |
| 2025-07-08 | 26.72 | $27.56 | 69713 |
| 2025-07-07 | 26.60 | $27.23 | 101700 |
| 2025-07-03 | 26.56 | $26.80 | 38739 |
| 2025-07-02 | 26.67 | $26.73 | 112429 |
| 2025-07-01 | 26.83 | $26.79 | 88300 |
| 2025-06-30 | 27.02 | $28.10 | 117606 |
| 2025-06-27 | 26.85 | $27.30 | 74808 |
| 2025-06-26 | 26.90 | $28.23 | 170807 |
| 2025-06-25 | 26.69 | $26.93 | 129732 |
| 2025-06-24 | 26.84 | $26.17 | 75100 |
| 2025-06-23 | 27.29 | $26.37 | 57500 |
| 2025-06-20 | 27.78 | $27.34 | 88500 |
| 2025-06-18 | 28.08 | $27.57 | 54300 |
| 2025-06-17 | 28.38 | $27.57 | 81100 |
| 2025-06-16 | 28.74 | $28.36 | 88119 |
| 2025-06-13 | 28.93 | $27.95 | 44400 |
| 2025-06-12 | 29.30 | $28.07 | 310700 |
| 2025-06-11 | 29.70 | $27.70 | 195500 |
| 2025-06-10 | 30.30 | $27.75 | 313312 |
| 2025-06-09 | 31.01 | $29.61 | 107349 |
| 2025-06-06 | 31.26 | $30.00 | 103430 |
| 2025-06-05 | 31.43 | $30.99 | 135100 |
| 2025-06-04 | 31.29 | $30.27 | 168244 |
| 2025-06-03 | 31.33 | $31.04 | 116243 |
| 2025-06-02 | 31.11 | $30.95 | 284300 |
| 2025-05-30 | 30.84 | $30.94 | 164017 |
| 2025-05-29 | 30.50 | $30.69 | 117707 |
| 2025-05-28 | 30.13 | $31.33 | 169500 |
| 2025-05-27 | 29.46 | $30.95 | 182100 |
| 2025-05-23 | 28.74 | $29.12 | 53437 |
| 2025-05-22 | 28.43 | $29.02 | 106735 |
| 2025-05-21 | 28.07 | $29.21 | 205000 |
| 2025-05-20 | 27.55 | $29.02 | 111500 |
| 2025-05-19 | 26.97 | $28.11 | 83747 |
| 2025-05-16 | 26.55 | $27.33 | 79200 |
| 2025-05-15 | 26.27 | $26.41 | 73500 |
| 2025-05-14 | 26.22 | $25.32 | 41400 |
| 2025-05-13 | 26.50 | $25.39 | 69229 |
| 2025-05-12 | 26.81 | $25.14 | 137720 |
| 2025-05-09 | 27.26 | $26.68 | 62400 |
| 2025-05-08 | 27.31 | $27.67 | 409747 |
| 2025-05-07 | 27.04 | $27.11 | 55000 |
| 2025-05-06 | 26.88 | $27.30 | 76200 |
| 2025-05-05 | 26.61 | $27.69 | 123722 |
| 2025-05-02 | 26.15 | $27.21 | 153000 |
| 2025-05-01 | 25.74 | $26.39 | 81800 |
| 2025-04-30 | 25.48 | $25.68 | 49131 |
| 2025-04-29 | 25.38 | $25.79 | 51645 |
| 2025-04-28 | 25.23 | $25.22 | 32439 |
| 2025-04-25 | 25.22 | $25.34 | 35803 |
| 2025-04-24 | 25.16 | $25.19 | 78641 |
| 2025-04-23 | 25.12 | $24.77 | 108700 |
| 2025-04-22 | 25.21 | $25.58 | 148000 |
| 2025-04-21 | 25.06 | $25.57 | 72500 |
| 2025-04-17 | 24.87 | $25.71 | 70000 |
| 2025-04-16 | 24.59 | $25.53 | 215001 |
| 2025-04-15 | 24.30 | $26.29 | 213800 |
| 2025-04-14 | 23.70 | $24.97 | 280000 |
| 2025-04-11 | 23.40 | $24.59 | 241100 |
| 2025-04-10 | 23.15 | $23.75 | 132700 |
| 2025-04-09 | 23.11 | $23.73 | 425300 |
| 2025-04-08 | 23.08 | $22.32 | 457749 |
| 2025-04-07 | 23.50 | $21.47 | 282700 |
| 2025-04-04 | 24.27 | $21.68 | 263814 |
| 2025-04-03 | 25.15 | $25.35 | 141100 |
| 2025-04-02 | 25.04 | $24.20 | 85502 |
| 2025-04-01 | 25.26 | $24.82 | 153300 |
| 2025-03-31 | 25.33 | $24.37 | 54000 |
| 2025-03-28 | 25.53 | $24.20 | 62000 |
| 2025-03-27 | 25.82 | $25.00 | 92100 |
| 2025-03-26 | 25.90 | $24.67 | 187700 |
| 2025-03-25 | 26.07 | $24.46 | 88200 |
| 2025-03-24 | 26.33 | $24.24 | 143500 |
| 2025-03-21 | 26.67 | $24.85 | 125648 |
| 2025-03-20 | 26.87 | $25.61 | 173300 |
| 2025-03-19 | 26.84 | $26.23 | 191248 |
| 2025-03-18 | 26.56 | $26.25 | 330925 |
| 2025-03-17 | 26.17 | $25.85 | 235631 |
| 2025-03-14 | 25.79 | $25.99 | 176100 |
| 2025-03-13 | 25.24 | $23.99 | 146600 |
| 2025-03-12 | 25.16 | $24.17 | 222100 |
| 2025-03-11 | 24.97 | $23.90 | 325800 |
| 2025-03-10 | 24.78 | $23.45 | 246523 |
| 2025-03-07 | 24.64 | $23.35 | 229200 |
| 2025-03-06 | 24.47 | $24.98 | 338800 |
| 2025-03-05 | 23.69 | $24.79 | 599500 |
| 2025-03-04 | 22.77 | $24.00 | 771247 |
| 2025-03-03 | 21.85 | $25.27 | 362800 |
| 2025-02-28 | 20.30 | $20.73 | 181606 |
| 2025-02-27 | 19.82 | $20.44 | 145929 |
| 2025-02-26 | 19.30 | $19.72 | 76644 |
| 2025-02-25 | 18.87 | $19.43 | 93100 |
| 2025-02-24 | 18.42 | $18.82 | 69700 |
| 2025-02-21 | 18.04 | $18.35 | 78300 |
| 2025-02-20 | 17.72 | $18.45 | 105200 |
| 2025-02-19 | 17.27 | $18.83 | 63600 |
| 2025-02-18 | 16.59 | $18.25 | 105200 |
| 2025-02-14 | 15.94 | $16.63 | 33447 |
| 2025-02-13 | 15.65 | $15.85 | 85900 |
| 2025-02-12 | 15.53 | $15.22 | 53300 |
| 2025-02-11 | 15.59 | $15.51 | 8000 |
| 2025-02-10 | 15.57 | $15.16 | 14007 |
| 2025-02-07 | 15.64 | $15.12 | 25023 |
| 2025-02-06 | 15.73 | $15.11 | 8200 |
| 2025-02-05 | 15.84 | $15.61 | 21247 |
| 2025-02-04 | 15.81 | $15.62 | 33300 |
| 2025-02-03 | 15.76 | $15.67 | 39803 |
| 2025-01-31 | 15.67 | $15.61 | 10500 |
| 2025-01-30 | 15.57 | $15.38 | 10246 |
| 2025-01-29 | 15.52 | $15.34 | 21200 |
| 2025-01-28 | 15.46 | $15.29 | 12600 |
| 2025-01-27 | 15.38 | $15.35 | 11911 |
| 2025-01-24 | 15.27 | $15.43 | 38141 |
| 2025-01-23 | 15.09 | $15.48 | 36200 |
| 2025-01-22 | 14.85 | $15.24 | 38338 |
| 2025-01-21 | 14.63 | $15.04 | 46115 |
| 2025-01-17 | 14.41 | $14.71 | 22000 |
| 2025-01-16 | 14.25 | $14.59 | 16300 |
| 2025-01-15 | 14.08 | $14.29 | 35500 |
| 2025-01-14 | 13.97 | $14.37 | 25500 |
| 2025-01-13 | 13.81 | $14.00 | 47805 |
| 2025-01-10 | 13.73 | $14.18 | 15200 |
| 2025-01-08 | 13.57 | $14.00 | 8700 |
| 2025-01-07 | 13.42 | $13.51 | 20100 |
| 2025-01-06 | 13.41 | $13.42 | 32719 |
| 2025-01-03 | 13.42 | $13.47 | 10544 |
| 2025-01-02 | 13.41 | $13.32 | 11744 |
| 2024-12-31 | 13.45 | $13.51 | 9106 |
| 2024-12-30 | 13.44 | $13.47 | 20800 |
| 2024-12-27 | 13.44 | $13.48 | 8500 |
| 2024-12-26 | 13.43 | $13.53 | 11300 |
| 2024-12-24 | 13.41 | $13.50 | 31713 |
| 2024-12-23 | 13.39 | $13.46 | 24700 |
| 2024-12-20 | 13.38 | $13.30 | 53500 |
| 2024-12-19 | 13.42 | $13.26 | 19408 |
| 2024-12-18 | 13.48 | $13.20 | 15900 |
| 2024-12-17 | 13.56 | $13.46 | 12048 |
| 2024-12-16 | 13.58 | $13.64 | 13800 |
| 2024-12-13 | 13.55 | $13.46 | 12618 |
| 2024-12-12 | 13.57 | $13.37 | 27700 |
| 2024-12-11 | 13.61 | $13.40 | 29900 |
| 2024-12-10 | 13.65 | $13.06 | 12000 |
| 2024-12-09 | 13.80 | $13.23 | 15618 |
| 2024-12-06 | 13.93 | $13.94 | 17500 |
| 2024-12-05 | 13.85 | $14.05 | 12900 |
| 2024-12-04 | 13.72 | $13.82 | 34600 |
| 2024-12-03 | 13.62 | $13.66 | 21300 |
| 2024-12-02 | 13.55 | $13.54 | 30300 |
| 2024-11-29 | 13.49 | $13.45 | 4502 |
| 2024-11-27 | 13.45 | $13.15 | 12800 |
| 2024-11-26 | 13.48 | $13.14 | 15019 |
| 2024-11-25 | 13.52 | $13.08 | 38128 |
| 2024-11-22 | 13.58 | $13.30 | 35739 |
| 2024-11-21 | 13.58 | $13.43 | 20100 |
| 2024-11-20 | 13.53 | $13.25 | 13200 |
| 2024-11-19 | 13.52 | $13.35 | 11500 |
| 2024-11-18 | 13.46 | $13.17 | 17400 |
| 2024-11-15 | 13.44 | $12.94 | 14000 |
| 2024-11-14 | 13.48 | $13.17 | 35322 |
| 2024-11-13 | 13.44 | $13.40 | 12201 |
| 2024-11-12 | 13.31 | $13.63 | 13100 |
| 2024-11-11 | 13.07 | $13.70 | 15300 |
| 2024-11-08 | 12.76 | $13.26 | 24700 |
| 2024-11-07 | 12.50 | $13.13 | 22015 |
| 2024-11-06 | 12.22 | $12.44 | 21000 |
| 2024-11-05 | 12.10 | $12.31 | 9416 |
| 2024-11-04 | 11.99 | $11.77 | 15400 |
| 2024-11-01 | 12.02 | $12.02 | 6200 |
| 2024-10-31 | 11.98 | $11.94 | 8600 |
| 2024-10-30 | 11.95 | $11.99 | 18200 |
| 2024-10-29 | 11.89 | $11.82 | 8137 |
| 2024-10-28 | 11.87 | $11.89 | 13800 |
| 2024-10-25 | 11.83 | $11.69 | 8722 |
| 2024-10-24 | 11.84 | $11.85 | 14500 |
| 2024-10-23 | 11.79 | $11.75 | 7926 |
| 2024-10-22 | 11.77 | $11.93 | 12300 |
| 2024-10-21 | 11.68 | $11.80 | 18048 |
| 2024-10-18 | 11.61 | $11.92 | 9026 |
| 2024-10-17 | 11.49 | $11.78 | 29800 |
| 2024-10-16 | 11.38 | $11.70 | 21000 |
| 2024-10-15 | 11.28 | $11.36 | 19200 |
| 2024-10-14 | 11.26 | $11.38 | 27305 |
| 2024-10-11 | 11.24 | $11.05 | 13600 |
| 2024-10-10 | 11.31 | $11.07 | 15400 |
| 2024-10-09 | 11.40 | $11.46 | 10345 |
| 2024-10-08 | 11.38 | $11.48 | 24400 |
| 2024-10-07 | 11.35 | $11.42 | 23637 |
| 2024-10-04 | 11.34 | $11.53 | 16000 |
| 2024-10-03 | 11.29 | $11.26 | 11300 |
| 2024-10-02 | 11.31 | $11.63 | 13810 |
| 2024-10-01 | 11.23 | $11.30 | 54945 |
| 2024-09-30 | 11.23 | $11.07 | 14900 |
| 2024-09-27 | 11.31 | $11.27 | 12600 |
| 2024-09-26 | 11.35 | $11.42 | 66833 |
| 2024-09-25 | 11.35 | $11.58 | 14937 |
| 2024-09-24 | 11.30 | $11.57 | 15400 |
| 2024-09-23 | 11.24 | $11.40 | 15800 |
| 2024-09-20 | 11.24 | $11.57 | 15300 |
| 2024-09-19 | 11.17 | $11.63 | 24500 |
| 2024-09-18 | 11.09 | $11.13 | 26434 |
| 2024-09-17 | 11.14 | $10.96 | 25200 |
| 2024-09-16 | 11.27 | $11.52 | 17700 |
| 2024-09-13 | 11.25 | $11.44 | 29700 |
| 2024-09-12 | 11.25 | $11.34 | 16732 |
| 2024-09-11 | 11.29 | $11.13 | 36542 |
| 2024-09-10 | 11.42 | $11.19 | 70200 |
| 2024-09-09 | 11.55 | $11.20 | 43732 |
| 2024-09-06 | 11.72 | $11.23 | 21000 |
| 2024-09-05 | 11.92 | $11.40 | 22700 |
| 2024-09-04 | 12.10 | $11.41 | 15849 |
| 2024-09-03 | 12.33 | $11.43 | 25000 |
| 2024-08-30 | 12.59 | $12.50 | 4900 |
| 2024-08-29 | 12.57 | $12.71 | 10232 |
| 2024-08-28 | 12.48 | $12.60 | 8000 |
| 2024-08-27 | 12.40 | $12.41 | 4400 |
| 2024-08-26 | 12.35 | $12.34 | 7400 |
| 2024-08-23 | 12.32 | $12.38 | 5547 |
| 2024-08-22 | 12.27 | $12.13 | 7732 |
| 2024-08-21 | 12.28 | $12.21 | 5519 |
| 2024-08-20 | 12.27 | $12.32 | 6632 |
| 2024-08-19 | 12.22 | $12.42 | 7700 |
| 2024-08-16 | 12.13 | $12.56 | 4700 |
| 2024-08-15 | 11.96 | $12.42 | 4800 |
| 2024-08-14 | 11.81 | $12.36 | 25032 |
| 2024-08-13 | 11.64 | $11.99 | 19700 |
| 2024-08-12 | 11.56 | $11.88 | 12900 |
| 2024-08-09 | 11.50 | $11.80 | 16132 |
| 2024-08-08 | 11.45 | $11.52 | 18800 |
| 2024-08-07 | 11.48 | $11.49 | 54841 |
| 2024-08-06 | 11.53 | $11.47 | 59624 |
| 2024-08-05 | 11.60 | $11.37 | 28710 |
| 2024-08-02 | 11.73 | $11.34 | 15610 |
| 2024-08-01 | 11.89 | $11.58 | 21445 |
| 2024-07-31 | 12.02 | $11.85 | 27800 |
| 2024-07-30 | 12.08 | $12.17 | 32430 |
| 2024-07-29 | 12.07 | $11.96 | 53708 |
| 2024-07-26 | 12.11 | $11.92 | 14300 |
| 2024-07-25 | 12.18 | $11.52 | 17000 |
| 2024-07-24 | 12.39 | $11.91 | 57200 |
| 2024-07-23 | 12.53 | $12.50 | 12544 |
| 2024-07-22 | 12.50 | $12.56 | 80340 |
| 2024-07-19 | 12.45 | $12.33 | 200428 |
| 2024-07-18 | 12.45 | $12.33 | 11903 |
| 2024-07-17 | 12.45 | $12.42 | 16200 |
| 2024-07-16 | 12.43 | $12.73 | 7408 |
| 2024-07-15 | 12.29 | $12.63 | 10625 |
| 2024-07-12 | 12.16 | $12.46 | 9000 |
| 2024-07-11 | 12.06 | $12.46 | 16700 |
| 2024-07-10 | 11.93 | $12.47 | 31825 |
| 2024-07-09 | 11.77 | $12.12 | 15800 |
| 2024-07-08 | 11.68 | $11.98 | 7600 |
| 2024-07-05 | 11.63 | $12.17 | 41414 |
| 2024-07-03 | 11.51 | $12.04 | 12342 |
| 2024-07-02 | 11.41 | $11.55 | 35710 |
| 2024-07-01 | 11.45 | $11.68 | 22308 |
| 2024-06-28 | 11.46 | $11.59 | 19400 |
| 2024-06-27 | 11.50 | $11.38 | 20709 |
| 2024-06-26 | 11.63 | $11.35 | 12349 |
| 2024-06-25 | 11.80 | $11.61 | 20602 |
| 2024-06-24 | 11.93 | $11.89 | 13624 |
| 2024-06-21 | 12.00 | $11.89 | 8840 |
| 2024-06-20 | 12.09 | $12.37 | 12000 |
| 2024-06-18 | 12.05 | $12.02 | 28800 |
| 2024-06-17 | 12.12 | $11.70 | 41700 |
| 2024-06-14 | 12.31 | $11.28 | 27009 |
| 2024-06-13 | 12.67 | $11.99 | 20418 |
| 2024-06-12 | 12.88 | $12.28 | 30427 |
| 2024-06-11 | 13.05 | $12.62 | 15800 |
| 2024-06-10 | 13.14 | $13.17 | 8000 |
| 2024-06-07 | 13.07 | $13.05 | 4800 |
| 2024-06-06 | 13.03 | $12.91 | 7600 |
| 2024-06-05 | 13.01 | $12.98 | 20200 |
| 2024-06-04 | 12.96 | $12.93 | 28500 |
| 2024-06-03 | 12.91 | $13.13 | 10700 |
| 2024-05-31 | 12.79 | $12.80 | 73900 |
| 2024-05-30 | 12.73 | $12.53 | 12200 |
| 2024-05-29 | 12.75 | $12.46 | 14542 |
| 2024-05-28 | 12.79 | $12.77 | 7800 |
| 2024-05-24 | 12.73 | $12.73 | 9618 |
| 2024-05-23 | 12.67 | $12.72 | 9638 |
| 2024-05-22 | 12.59 | $12.70 | 14940 |
| 2024-05-21 | 12.50 | $12.71 | 11600 |
| 2024-05-20 | 12.38 | $12.78 | 15800 |
| 2024-05-17 | 12.21 | $12.59 | 19740 |
| 2024-05-16 | 12.07 | $12.55 | 28509 |
| 2024-05-15 | 11.90 | $12.20 | 18517 |
| 2024-05-14 | 11.80 | $11.85 | 7844 |
| 2024-05-13 | 11.80 | $11.86 | 24508 |
| 2024-05-10 | 11.79 | $12.25 | 12000 |
| 2024-05-09 | 11.66 | $11.90 | 15200 |
| 2024-05-08 | 11.61 | $11.82 | 17123 |
| 2024-05-07 | 11.57 | $11.60 | 28648 |
| 2024-05-06 | 11.60 | $12.10 | 16015 |
| 2024-05-03 | 11.49 | $11.72 | 12600 |
| 2024-05-02 | 11.46 | $11.49 | 17727 |
| 2024-05-01 | 11.51 | $11.58 | 4600 |
| 2024-04-30 | 11.54 | $11.54 | 11014 |
| 2024-04-29 | 11.60 | $11.83 | 192109 |
| 2024-04-26 | 11.58 | $11.71 | 304200 |
| 2024-04-25 | 11.59 | $11.51 | 132200 |
| 2024-04-24 | 11.67 | $11.88 | 32215 |
| 2024-04-23 | 11.66 | $11.81 | 15717 |
| 2024-04-22 | 11.67 | $11.63 | 10100 |
| 2024-04-19 | 11.74 | $11.50 | 18848 |
| 2024-04-18 | 11.86 | $11.69 | 11144 |
| 2024-04-17 | 11.96 | $11.82 | 16400 |
| 2024-04-16 | 12.03 | $12.01 | 21308 |
| 2024-04-15 | 12.06 | $11.99 | 15300 |
| 2024-04-12 | 12.10 | $11.77 | 7209 |
| 2024-04-11 | 12.22 | $11.72 | 58100 |
| 2024-04-10 | 12.37 | $11.61 | 60100 |
| 2024-04-09 | 12.59 | $11.68 | 65500 |
| 2024-04-08 | 12.83 | $12.86 | 42900 |
| 2024-04-05 | 12.75 | $12.61 | 11100 |
| 2024-04-04 | 12.72 | $12.47 | 18018 |
| 2024-04-03 | 12.71 | $12.58 | 22938 |
| 2024-04-02 | 12.66 | $12.37 | 118703 |
| 2024-04-01 | 12.66 | $12.48 | 18400 |
| 2024-03-28 | 12.62 | $12.57 | 58400 |
| 2024-03-27 | 12.52 | $12.40 | 9245 |
| 2024-03-26 | 12.45 | $12.52 | 12800 |
| 2024-03-25 | 12.32 | $12.46 | 36200 |
| 2024-03-22 | 12.17 | $12.13 | 24800 |
| 2024-03-21 | 12.08 | $11.93 | 54146 |
| 2024-03-20 | 12.02 | $12.15 | 15227 |
| 2024-03-19 | 11.88 | $11.95 | 33110 |
| 2024-03-18 | 11.75 | $11.82 | 51232 |
| 2024-03-15 | 11.64 | $11.64 | 348244 |
| 2024-03-14 | 11.54 | $11.59 | 155326 |
| 2024-03-13 | 11.43 | $11.33 | 6100 |
| 2024-03-12 | 11.38 | $10.89 | 8500 |
| 2024-03-11 | 11.44 | $10.89 | 8500 |
| 2024-03-08 | 11.50 | $11.25 | 12800 |
| 2024-03-07 | 11.46 | $11.36 | 22500 |
| 2024-03-06 | 11.36 | $11.42 | 18300 |
| 2024-03-05 | 11.21 | $11.25 | 19900 |
| 2024-03-04 | 11.07 | $11.14 | 13938 |
| 2024-03-01 | 10.93 | $11.02 | 34342 |
| 2024-02-29 | 10.78 | $10.62 | 33645 |
| 2024-02-28 | 10.72 | $10.63 | 19919 |
| 2024-02-27 | 10.63 | $10.63 | 37900 |
| 2024-02-26 | 10.51 | $10.80 | 32400 |
| 2024-02-23 | 10.31 | $10.29 | 24508 |
| 2024-02-22 | 10.21 | $10.30 | 20226 |
| 2024-02-21 | 10.09 | $10.27 | 578000 |
| 2024-02-20 | 9.93 | $10.46 | 671600 |
| 2024-02-16 | 9.68 | $10.10 | 60000 |
| 2024-02-15 | 9.49 | $10.00 | 15300 |
| 2024-02-14 | 9.27 | $9.77 | 14000 |
| 2024-02-13 | 9.08 | $9.24 | 8233 |
| 2024-02-12 | 9.02 | $9.25 | 6500 |
| 2024-02-09 | 8.93 | $9.18 | 9533 |
| 2024-02-08 | 8.85 | $8.82 | 5400 |
| 2024-02-07 | 8.86 | $9.06 | 36500 |
| 2024-02-06 | 8.81 | $9.01 | 4442 |
| 2024-02-05 | 8.75 | $8.73 | 1700 |
| 2024-02-02 | 8.77 | $8.69 | 1000 |
| 2024-02-01 | 8.80 | $8.61 | 946 |
| 2024-01-31 | 8.87 | $8.71 | 2600 |
| 2024-01-30 | 8.92 | $8.79 | 1600 |
| 2024-01-29 | 8.95 | $8.69 | 3500 |
| 2024-01-26 | 9.02 | $8.65 | 11300 |
| 2024-01-25 | 9.11 | $8.87 | 2428 |
| 2024-01-24 | 9.16 | $8.87 | 2300 |
| 2024-01-23 | 9.20 | $8.76 | 2443 |
| 2024-01-22 | 9.29 | $8.92 | 3137 |
| 2024-01-19 | 9.34 | $8.97 | 2820 |
| 2024-01-18 | 9.38 | $9.12 | 11415 |
| 2024-01-17 | 9.38 | $9.18 | 113500 |
| 2024-01-16 | 9.34 | $9.26 | 9200 |
| 2024-01-12 | 9.27 | $9.44 | 13909 |
| 2024-01-11 | 9.12 | $9.30 | 55625 |
| 2024-01-10 | 8.97 | $9.06 | 31217 |
| 2024-01-09 | 8.85 | $8.95 | 3223 |
| 2024-01-08 | 8.74 | $8.95 | 16000 |
| 2024-01-05 | 8.61 | $8.81 | 2000 |
| 2024-01-04 | 8.48 | $8.87 | 6034 |
| 2024-01-03 | 8.30 | $8.40 | 13506 |
| 2024-01-02 | 8.23 | $8.20 | 500 |
| 2023-12-29 | 8.20 | $8.20 | 3217 |
| 2023-12-28 | 8.16 | $8.27 | 400 |
| 2023-12-27 | 8.09 | $8.18 | 700 |
| 2023-12-26 | 8.03 | $8.06 | 4434 |
| 2023-12-22 | 8.00 | $8.07 | 907 |
| 2023-12-21 | 7.95 | $8.12 | 4506 |
| 2023-12-20 | 7.87 | $7.95 | 4100 |
| 2023-12-19 | 7.83 | $8.03 | 1506 |
| 2023-12-18 | 7.75 | $7.95 | 2741 |
| 2023-12-15 | 7.69 | $7.98 | 3300 |
| 2023-12-14 | 7.59 | $7.88 | 5716 |
| 2023-12-13 | 7.51 | $7.92 | 2340 |
| 2023-12-12 | 7.40 | $7.43 | 600 |
| 2023-12-11 | 7.42 | $7.41 | 3200 |
| 2023-12-08 | 7.46 | $7.36 | 4011 |
| 2023-12-07 | 7.52 | $7.31 | 5400 |
| 2023-12-06 | 7.61 | $7.45 | 9200 |
| 2023-12-05 | 7.67 | $7.48 | 4200 |
| 2023-12-04 | 7.75 | $7.64 | 1500 |
| 2023-12-01 | 7.78 | $7.73 | 1039 |
| 2023-11-30 | 7.80 | $7.66 | 6100 |
| 2023-11-29 | 7.83 | $7.67 | 5113 |
| 2023-11-28 | 7.88 | $7.71 | 4242 |
| 2023-11-27 | 7.92 | $7.63 | 9047 |
| 2023-11-24 | 7.99 | $7.95 | 707 |
| 2023-11-22 | 7.97 | $7.77 | 3341 |
| 2023-11-21 | 8.00 | $8.00 | 1943 |
| 2023-11-20 | 7.96 | $8.13 | 7500 |
| 2023-11-17 | 7.87 | $7.99 | 840 |
| 2023-11-16 | 7.81 | $7.76 | 1401 |
| 2023-11-15 | 7.80 | $7.74 | 1700 |
| 2023-11-14 | 7.79 | $7.70 | 1942 |
| 2023-11-13 | 7.79 | $7.92 | 2730 |
| 2023-11-10 | 7.72 | $7.94 | 54700 |
| 2023-11-09 | 7.63 | $7.51 | 382713 |
| 2023-11-08 | 7.65 | $7.56 | 1.7M |
| 2023-11-07 | 7.66 | $7.59 | 1504 |
| 2023-11-06 | 7.65 | $7.63 | 266114 |
| 2023-11-03 | 7.64 | $7.75 | 2824 |
| 2023-11-02 | 7.57 | $7.72 | 873500 |
| 2023-11-01 | 7.51 | $7.61 | 3729 |
| 2023-10-31 | 7.46 | $7.56 | 369200 |
| 2023-10-30 | 7.41 | $7.52 | 10700 |
| 2023-10-27 | 7.37 | $7.29 | 559200 |
| 2023-10-26 | 7.38 | $7.38 | 12404 |
| 2023-10-25 | 7.38 | $7.34 | 204100 |
| 2023-10-24 | 7.38 | $7.36 | 4327 |
| 2023-10-23 | 7.38 | $7.22 | 4837 |
| 2023-10-20 | 7.42 | $7.31 | 730400 |
| 2023-10-19 | 7.44 | $7.35 | 901 |
| 2023-10-18 | 7.45 | $7.58 | 3.6M |
| 2023-10-17 | 7.39 | $7.60 | 40426 |
| 2023-10-16 | 7.30 | $7.50 | 2926 |
| 2023-10-13 | 7.23 | $7.48 | 206 |
| 2023-10-12 | 7.15 | $7.50 | 1125 |
| 2023-10-11 | 7.05 | $7.33 | 1700 |
| 2023-10-10 | 6.98 | $7.23 | 3020 |
| 2023-10-09 | 6.92 | $7.12 | 600 |
| 2023-10-06 | 6.89 | $6.80 | 10001 |
| 2023-10-05 | 6.96 | $6.82 | 4300 |
| 2023-10-04 | 7.04 | $6.94 | 1818 |
| 2023-10-03 | 7.09 | $7.03 | 929 |
| 2023-10-02 | 7.14 | $7.06 | 303 |
| 2023-09-29 | 7.18 | $7.21 | 431 |
| 2023-09-28 | 7.18 | $7.19 | 1700 |
| 2023-09-27 | 7.19 | $7.13 | 1209 |
| 2023-09-26 | 7.23 | $7.04 | 5900 |
| 2023-09-25 | 7.30 | $7.19 | 700 |
| 2023-09-22 | 7.34 | $7.16 | 2500 |
| 2023-09-21 | 7.39 | $7.25 | 4800 |
| 2023-09-20 | 7.43 | $7.44 | 63802 |
| 2023-09-19 | 7.41 | $7.42 | 14837 |
| 2023-09-18 | 7.39 | $7.32 | 2224 |
| 2023-09-15 | 7.40 | $7.39 | 1400 |
| 2023-09-14 | 7.39 | $7.31 | 1900 |
| 2023-09-13 | 7.40 | $7.37 | 929 |
| 2023-09-12 | 7.39 | $7.37 | 7500 |
| 2023-09-11 | 7.38 | $7.40 | 10800 |
| 2023-09-08 | 7.35 | $7.43 | 1200 |
| 2023-09-07 | 7.30 | $7.39 | 1416 |
| 2023-09-06 | 7.25 | $7.35 | 1935 |
| 2023-09-05 | 7.20 | $7.27 | 3031 |
| 2023-09-01 | 7.17 | $7.20 | 600 |
| 2023-08-31 | 7.15 | $7.21 | 3700 |
| 2023-08-30 | 7.12 | $7.17 | 2942 |
| 2023-08-29 | 7.09 | $7.11 | 1300 |
| 2023-08-28 | 7.07 | $7.05 | 1000 |
| 2023-08-25 | 7.07 | $6.99 | 8400 |
| 2023-08-24 | 7.09 | $6.95 | 31028 |
| 2023-08-23 | 7.12 | $7.09 | 1100 |
| 2023-08-22 | 7.11 | $6.99 | 3112 |
| 2023-08-21 | 7.13 | $6.99 | 914 |
| 2023-08-18 | 7.15 | $6.92 | 402 |
| 2023-08-17 | 7.19 | $6.93 | 51200 |
| 2023-08-16 | 7.24 | $6.93 | 1532 |
| 2023-08-15 | 7.29 | $6.91 | 12800 |
| 2023-08-14 | 7.35 | $7.13 | 3045 |
| 2023-08-11 | 7.35 | $7.20 | 2221 |
| 2023-08-10 | 7.33 | $7.29 | 100 |
| 2023-08-09 | 7.26 | $7.31 | 2027 |
| 2023-08-08 | 7.17 | $7.27 | 1223 |
| 2023-08-07 | 7.06 | $7.27 | 3900 |
| 2023-08-04 | 6.93 | $7.06 | 3700 |
| 2023-08-03 | 6.83 | $6.80 | 2000 |
| 2023-08-02 | 6.78 | $6.83 | 2301 |
| 2023-08-01 | 6.72 | $6.76 | 60240 |
| 2023-07-31 | 6.65 | $6.70 | 26634 |
| 2023-07-28 | 6.58 | $6.50 | 35318 |
| 2023-07-27 | 6.56 | $6.41 | 3140 |
| 2023-07-26 | 6.56 | $6.40 | 3944 |
| 2023-07-25 | 6.56 | $6.38 | 900 |
| 2023-07-24 | 6.57 | $6.43 | 1100 |
| 2023-07-21 | 6.55 | $6.40 | 801 |
| 2023-07-20 | 6.53 | $6.53 | 1902 |
| 2023-07-19 | 6.46 | $6.47 | 6712 |
| 2023-07-18 | 6.40 | $6.58 | 6500 |
| 2023-07-17 | 6.28 | $6.47 | 92741 |
| 2023-07-14 | 6.16 | $6.28 | 17800 |
| 2023-07-13 | 6.08 | $6.30 | 2000 |
| 2023-07-12 | 5.96 | $6.20 | 3200 |
| 2023-07-11 | 5.86 | $6.09 | 600 |
| 2023-07-10 | 5.76 | $5.90 | 2146 |
| 2023-07-07 | 5.70 | $5.77 | 1134 |
| 2023-07-06 | 5.67 | $5.61 | 500 |
| 2023-07-05 | 5.69 | $5.69 | 2800 |
| 2023-07-03 | 5.68 | $5.72 | 1900 |
| 2023-06-30 | 5.66 | $5.75 | 822 |
| 2023-06-29 | 5.62 | $5.55 | 1306 |
| 2023-06-28 | 5.64 | $5.63 | 200 |
| 2023-06-27 | 5.64 | $5.56 | 1230 |
| 2023-06-26 | 5.67 | $5.50 | 3500 |
| 2023-06-23 | 5.71 | $5.75 | 2100 |
| 2023-06-22 | 5.69 | $5.83 | 1100 |
| 2023-06-21 | 5.63 | $5.79 | 3200 |
| 2023-06-20 | 5.58 | $5.72 | 1200 |
| 2023-06-16 | 5.54 | $5.71 | 3121 |
| 2023-06-15 | 5.49 | $5.60 | 2000 |
| 2023-06-14 | 5.46 | $5.63 | 450 |
| 2023-06-13 | 5.43 | $5.63 | 55111 |
| 2023-06-12 | 5.39 | $5.56 | 400 |
| 2023-06-09 | 5.36 | $5.47 | 1309 |
| 2023-06-08 | 5.36 | $5.48 | 725 |
| 2023-06-07 | 5.35 | $5.37 | 243 |
| 2023-06-06 | 5.39 | $5.41 | 2500 |
| 2023-06-05 | 5.42 | $5.46 | 212 |
| 2023-06-02 | 5.44 | $5.46 | 8723 |
| 2023-06-01 | 5.48 | $5.50 | 1000 |
| 2023-05-31 | 5.51 | $5.31 | 11835 |
| 2023-05-30 | 5.61 | $5.51 | 2937 |
| 2023-05-26 | 5.67 | $5.60 | 8800 |
| 2023-05-25 | 5.71 | $5.50 | 1503 |
| 2023-05-24 | 5.80 | $5.55 | 1931 |
| 2023-05-23 | 5.90 | $5.80 | 6523 |
| 2023-05-22 | 5.93 | $5.88 | 6800 |
| 2023-05-19 | 5.95 | $6.05 | 54939 |
| 2023-05-18 | 5.92 | $6.09 | 425 |
| 2023-05-17 | 5.87 | $6.09 | 1015 |
| 2023-05-16 | 5.81 | $6.02 | 1000 |
| 2023-05-15 | 5.75 | $5.97 | 211 |
| 2023-05-12 | 5.71 | $5.91 | 600 |
| 2023-05-11 | 5.67 | $5.75 | 232 |
| 2023-05-10 | 5.68 | $5.79 | 2900 |
| 2023-05-09 | 5.68 | $5.67 | 11011 |
| 2023-05-08 | 5.72 | $5.70 | 5800 |
| 2023-05-05 | 5.76 | $5.72 | 4342 |
| 2023-05-04 | 5.81 | $5.67 | 14333 |
| 2023-05-03 | 5.89 | $5.87 | 1128 |
| 2023-05-02 | 5.91 | $5.80 | 2841 |
| 2023-05-01 | 5.97 | $5.89 | 1700 |
| 2023-04-28 | 6.02 | $5.91 | 827 |
| 2023-04-27 | 6.06 | $5.96 | 2948 |
| 2023-04-26 | 6.10 | $5.86 | 12700 |
| 2023-04-25 | 6.18 | $5.91 | 21918 |
| 2023-04-24 | 6.27 | $6.08 | 1200 |
| 2023-04-21 | 6.31 | $6.15 | 1227 |
| 2023-04-20 | 6.34 | $6.24 | 9737 |
| 2023-04-19 | 6.34 | $6.22 | 2000 |
| 2023-04-18 | 6.35 | $6.29 | 1320 |
| 2023-04-17 | 6.34 | $6.37 | 2100 |
| 2023-04-14 | 6.29 | $6.43 | 1018 |
| 2023-04-13 | 6.21 | $6.42 | 16400 |
| 2023-04-12 | 6.12 | $6.17 | 10612 |
| 2023-04-11 | 6.08 | $6.19 | 3703 |
| 2023-04-10 | 6.03 | $6.07 | 9400 |
| 2023-04-06 | 6.00 | $6.13 | 56000 |
| 2023-04-05 | 5.95 | $5.98 | 3500 |
| 2023-04-04 | 5.92 | $6.00 | 2300 |
| 2023-04-03 | 5.89 | $5.92 | 1714 |
| 2023-03-31 | 5.87 | $5.84 | 1437 |
| 2023-03-30 | 5.87 | $5.89 | 2900 |
| 2023-03-29 | 5.86 | $5.87 | 2700 |
| 2023-03-28 | 5.85 | $5.84 | 1100 |
| 2023-03-27 | 5.84 | $5.88 | 1900 |
| 2023-03-24 | 5.82 | $5.72 | 4400 |
| 2023-03-23 | 5.84 | $5.93 | 3100 |
| 2023-03-22 | 5.80 | $5.93 | 2122 |
| 2023-03-21 | 5.74 | $5.83 | 2300 |
| 2023-03-20 | 5.71 | $5.61 | 3800 |
| 2023-03-17 | 5.74 | $5.53 | 7700 |
| 2023-03-16 | 5.79 | $5.67 | 7300 |
| 2023-03-15 | 5.82 | $5.58 | 13228 |
| 2023-03-14 | 5.87 | $6.05 | 2811 |
| 2023-03-13 | 5.79 | $5.87 | 2000 |
| 2023-03-10 | 5.74 | $5.80 | 2525 |
| 2023-03-09 | 5.69 | $5.57 | 7100 |
| 2023-03-08 | 5.71 | $5.54 | 2715 |
| 2023-03-07 | 5.75 | $5.69 | 2436 |
| 2023-03-06 | 5.73 | $5.78 | 8425 |
| 2023-03-03 | 5.69 | $5.70 | 9400 |
| 2023-03-02 | 5.65 | $5.63 | 6300 |
| 2023-03-01 | 5.63 | $5.61 | 6328 |
| 2023-02-28 | 5.61 | $5.56 | 3300 |
| 2023-02-27 | 5.59 | $5.57 | 5609 |
| 2023-02-24 | 5.57 | $5.49 | 1331 |
| 2023-02-23 | 5.56 | $5.49 | 4341 |
| 2023-02-22 | 5.54 | $5.43 | 2334 |
| 2023-02-21 | 5.54 | $5.51 | 11941 |
| 2023-02-17 | 5.51 | $5.54 | 3817 |
| 2023-02-16 | 5.46 | $5.55 | 150500 |
| 2023-02-15 | 5.39 | $5.41 | 2800 |
| 2023-02-14 | 5.34 | $5.37 | 13202 |
| 2023-02-13 | 5.30 | $5.35 | 103100 |
| 2023-02-10 | 5.25 | $5.19 | 27700 |
| 2023-02-09 | 5.23 | $5.19 | 3408 |
| 2023-02-08 | 5.21 | $5.11 | 3641 |
| 2023-02-07 | 5.21 | $5.05 | 2433 |
| 2023-02-06 | 5.22 | $4.93 | 5500 |
| 2023-02-03 | 5.27 | $5.09 | 5227 |
| 2023-02-02 | 5.27 | $5.17 | 1043 |
| 2023-02-01 | 5.24 | $5.17 | 13628 |
| 2023-01-31 | 5.21 | $5.10 | 3600 |
| 2023-01-30 | 5.18 | $5.15 | 17807 |
| 2023-01-27 | 5.13 | $5.15 | 5008 |
| 2023-01-26 | 5.05 | $5.16 | 7300 |
| 2023-01-25 | 4.96 | $5.12 | 95244 |
| 2023-01-24 | 4.85 | $4.96 | 9600 |
| 2023-01-23 | 4.77 | $4.96 | 55900 |
| 2023-01-20 | 4.67 | $4.78 | 2200 |
| 2023-01-19 | 4.60 | $4.74 | 10200 |
| 2023-01-18 | 4.52 | $4.63 | 2748 |
| 2023-01-17 | 4.46 | $4.62 | 4016 |
| 2023-01-13 | 4.38 | $4.41 | 5400 |
| 2023-01-12 | 4.36 | $4.40 | 32004 |
| 2023-01-11 | 4.32 | $4.29 | 810 |
| 2023-01-10 | 4.32 | $4.28 | 5235 |
| 2023-01-09 | 4.32 | $4.28 | 3400 |
| 2023-01-06 | 4.31 | $4.30 | 15700 |
| 2023-01-05 | 4.30 | $4.17 | 67000 |
| 2023-01-04 | 4.33 | $4.25 | 1800 |
| 2023-01-03 | 4.33 | $4.34 | 900 |
| 2022-12-30 | 4.30 | $4.26 | 3009 |
| 2022-12-29 | 4.29 | $4.32 | 2718 |
| 2022-12-28 | 4.25 | $4.28 | 1000 |
| 2022-12-27 | 4.22 | $4.30 | 2211 |
| 2022-12-23 | 4.18 | $4.24 | 7005 |
| 2022-12-22 | 4.14 | $4.16 | 4000 |
| 2022-12-21 | 4.12 | $4.19 | 1800 |
| 2022-12-20 | 4.08 | $4.08 | 2435 |
| 2022-12-19 | 4.07 | $4.00 | 5713 |
| 2022-12-16 | 4.08 | $4.08 | 19733 |
| 2022-12-15 | 4.06 | $4.06 | 4600 |
| 2022-12-14 | 4.05 | $3.98 | 6711 |
| 2022-12-13 | 4.05 | $4.02 | 12128 |
| 2022-12-12 | 4.05 | $4.00 | 6300 |
| 2022-12-09 | 4.05 | $3.97 | 16300 |
| 2022-12-08 | 4.06 | $4.03 | 14422 |
| 2022-12-07 | 4.05 | $4.02 | 11118 |
| 2022-12-06 | 4.04 | $4.01 | 7426 |
| 2022-12-05 | 4.03 | $4.00 | 2701 |
| 2022-12-02 | 4.01 | $4.04 | 600 |
| 2022-12-01 | 3.98 | $4.01 | 11304 |
| 2022-11-30 | 3.96 | $3.97 | 3700 |
| 2022-11-29 | 3.94 | $3.99 | 2502 |
| 2022-11-28 | 3.90 | $3.99 | 1919 |
| 2022-11-25 | 3.86 | $3.94 | 20300 |
| 2022-11-23 | 3.82 | $3.86 | 5700 |
| 2022-11-22 | 3.80 | $3.84 | 12344 |
| 2022-11-21 | 3.79 | $3.74 | 10400 |
| 2022-11-18 | 3.80 | $3.78 | 6900 |
| 2022-11-17 | 3.80 | $3.79 | 2900 |
| 2022-11-16 | 3.79 | $3.89 | 10311 |
| 2022-11-15 | 3.75 | $3.82 | 54600 |
| 2022-11-14 | 3.73 | $3.73 | 14100 |
| 2022-11-11 | 3.73 | $3.63 | 3800 |
| 2022-11-10 | 3.76 | $3.61 | 1618 |
| 2022-11-09 | 3.81 | $3.58 | 24600 |
| 2022-11-08 | 3.87 | $3.61 | 2524 |
| 2022-11-07 | 3.94 | $3.70 | 6200 |
| 2022-11-04 | 3.99 | $3.72 | 5103 |
| 2022-11-03 | 4.04 | $3.95 | 8411 |
| 2022-11-02 | 4.03 | $4.02 | 17306 |
| 2022-11-01 | 4.00 | $4.00 | 2749 |
| 2022-10-31 | 3.96 | $4.02 | 6948 |
| 2022-10-28 | 3.90 | $4.03 | 17100 |
| 2022-10-27 | 3.83 | $3.94 | 25600 |
| 2022-10-26 | 3.77 | $3.89 | 2136 |
| 2022-10-25 | 3.70 | $3.84 | 80800 |
| 2022-10-24 | 3.65 | $3.75 | 2400 |
| 2022-10-21 | 3.60 | $3.75 | 369900 |
| 2022-10-20 | 3.55 | $3.68 | 252300 |
| 2022-10-19 | 3.51 | $3.61 | 9300 |
| 2022-10-18 | 3.48 | $3.57 | 55243 |
| 2022-10-17 | 3.46 | $3.59 | 5900 |
| 2022-10-14 | 3.44 | $3.43 | 314 |
| 2022-10-13 | 3.45 | $3.50 | 8913 |
| 2022-10-12 | 3.46 | $3.37 | 81427 |
| 2022-10-11 | 3.50 | $3.52 | 5900 |
| 2022-10-10 | 3.51 | $3.55 | 3300 |
| 2022-10-07 | 3.52 | $3.55 | 17900 |
| 2022-10-06 | 3.53 | $3.46 | 8200 |
| 2022-10-05 | 3.57 | $3.63 | 3731 |
| 2022-10-04 | 3.57 | $3.70 | 8030 |
| 2022-10-03 | 3.55 | $3.57 | 18600 |
| 2022-09-30 | 3.56 | $3.47 | 25100 |
| 2022-09-29 | 3.62 | $3.57 | 11218 |
| 2022-09-28 | 3.66 | $3.55 | 61525 |
| 2022-09-27 | 3.71 | $3.66 | 22100 |
| 2022-09-26 | 3.74 | $3.72 | 21727 |
| 2022-09-23 | 3.77 | $3.71 | 123616 |
| 2022-09-22 | 3.80 | $4.02 | 3600 |
| 2022-09-21 | 3.75 | $3.99 | 21221 |
| 2022-09-20 | 3.69 | $3.76 | 9117 |
| 2022-09-19 | 3.70 | $3.79 | 1938 |
| 2022-09-16 | 3.70 | $3.74 | 13818 |
| 2022-09-15 | 3.72 | $3.83 | 2718 |
| 2022-09-14 | 3.72 | $3.76 | 1900 |
| 2022-09-13 | 3.75 | $3.85 | 622300 |
| 2022-09-12 | 3.76 | $3.90 | 3400 |
| 2022-09-09 | 3.76 | $3.87 | 635 |
| 2022-09-08 | 3.77 | $3.82 | 2427 |
| 2022-09-07 | 3.81 | $3.80 | 8300 |
| 2022-09-06 | 3.86 | $3.80 | 18840 |
| 2022-09-02 | 3.92 | $3.85 | 5846 |
| 2022-09-01 | 3.99 | $3.89 | 47000 |
| 2022-08-31 | 4.07 | $4.12 | 14021 |
| 2022-08-30 | 4.09 | $4.10 | 2205 |
| 2022-08-29 | 4.13 | $4.10 | 28736 |
| 2022-08-26 | 4.18 | $4.14 | 50300 |
| 2022-08-25 | 4.23 | $4.20 | 4900 |
| 2022-08-24 | 4.27 | $4.30 | 5946 |
| 2022-08-23 | 4.30 | $4.28 | 35700 |
| 2022-08-22 | 4.34 | $4.25 | 89500 |
| 2022-08-19 | 4.40 | $4.29 | 16900 |
| 2022-08-18 | 4.46 | $4.45 | 33100 |
| 2022-08-17 | 4.49 | $4.54 | 1100 |
| 2022-08-16 | 4.50 | $4.54 | 21018 |
| 2022-08-15 | 4.51 | $4.55 | 12911 |
| 2022-08-12 | 4.53 | $4.57 | 26536 |
| 2022-08-11 | 4.54 | $4.60 | 7600 |
| 2022-08-10 | 4.55 | $4.58 | 10630 |
| 2022-08-09 | 4.57 | $4.53 | 2132 |
| 2022-08-08 | 4.61 | $4.60 | 301 |
| 2022-08-05 | 4.64 | $4.57 | 14300 |
| 2022-08-04 | 4.69 | $4.57 | 11300 |
| 2022-08-03 | 4.76 | $4.69 | 47400 |
| 2022-08-02 | 4.80 | $4.72 | 4000 |
| 2022-08-01 | 4.84 | $4.76 | 40704 |
| 2022-07-29 | 4.88 | $4.70 | 83129 |
| 2022-07-28 | 4.94 | $4.98 | 3026 |
| 2022-07-27 | 4.94 | $4.95 | 20905 |
| 2022-07-26 | 4.94 | $4.86 | 2200 |
| 2022-07-25 | 4.97 | $4.96 | 125622 |
| 2022-07-22 | 4.97 | $5.02 | 75841 |
| 2022-07-21 | 4.96 | $4.99 | 3100 |
| 2022-07-20 | 4.96 | $4.98 | 35529 |
| 2022-07-19 | 4.96 | $5.23 | 561107 |
| 2022-07-18 | 4.88 | $4.92 | 135 |
| 2022-07-15 | 4.88 | $4.93 | 1132 |
| 2022-07-14 | 4.88 | $4.74 | 1500 |
| 2022-07-13 | 4.95 | $4.96 | 3542 |
| 2022-07-12 | 4.95 | $5.21 | 900 |
| 2022-07-11 | 4.89 | $5.02 | 1126 |
| 2022-07-08 | 4.87 | $5.07 | 1000 |
| 2022-07-07 | 4.83 | $4.90 | 29600 |
| 2022-07-06 | 4.84 | $4.67 | 103 |
| 2022-07-05 | 4.92 | $4.70 | 3514 |
| 2022-07-01 | 5.02 | $5.11 | 18900 |
| 2022-06-30 | 5.00 | $5.10 | 2129 |
| 2022-06-29 | 4.99 | $5.01 | 139921 |
| 2022-06-28 | 5.01 | $5.05 | 2715 |
| 2022-06-27 | 5.02 | $5.00 | 13017 |
| 2022-06-24 | 5.05 | $5.05 | 500 |
| 2022-06-23 | 5.07 | $5.05 | 2800 |
| 2022-06-22 | 5.10 | $5.24 | 2537 |
| 2022-06-21 | 5.08 | $5.19 | 2739 |
| 2022-06-17 | 5.06 | $4.85 | 2900 |
| 2022-06-16 | 5.16 | $5.04 | 400 |
| 2022-06-15 | 5.21 | $5.13 | 5300 |
| 2022-06-14 | 5.25 | $4.95 | 6200 |
| 2022-06-13 | 5.35 | $4.89 | 9200 |
| 2022-06-10 | 5.49 | $5.23 | 900 |
| 2022-06-09 | 5.56 | $5.40 | 2518 |
| 2022-06-08 | 5.58 | $5.70 | 21400 |
| 2022-06-07 | 5.51 | $5.61 | 7845 |
| 2022-06-06 | 5.46 | $5.48 | 422 |
| 2022-06-03 | 5.43 | $5.67 | 4200 |
| 2022-06-02 | 5.33 | $5.40 | 2700 |
| 2022-06-01 | 5.30 | $5.35 | 9309 |
| 2022-05-31 | 5.27 | $5.26 | 5700 |
| 2022-05-27 | 5.27 | $5.39 | 4903 |
| 2022-05-26 | 5.22 | $5.40 | 21810 |
| 2022-05-25 | 5.16 | $5.28 | 1747 |
| 2022-05-24 | 5.12 | $5.28 | 915 |
| 2022-05-23 | 5.07 | $5.23 | 532 |
| 2022-05-20 | 5.03 | $5.10 | 435 |
| 2022-05-19 | 5.03 | $5.19 | 5700 |
| 2022-05-18 | 4.99 | $5.05 | 10000 |
| 2022-05-17 | 5.00 | $5.17 | 4500 |
| 2022-05-16 | 4.96 | $5.06 | 2718 |
| 2022-05-13 | 4.96 | $4.93 | 7300 |
| 2022-05-12 | 4.99 | $4.89 | 5847 |
| 2022-05-11 | 5.05 | $5.00 | 2100 |
| 2022-05-10 | 5.09 | $5.01 | 14500 |
| 2022-05-09 | 5.13 | $5.17 | 18518 |
| 2022-05-06 | 5.13 | $5.17 | 45500 |
| 2022-05-05 | 5.14 | $5.08 | 10600 |
| 2022-05-04 | 5.17 | $5.18 | 1100 |
| 2022-05-03 | 5.17 | $5.21 | 22342 |
| 2022-05-02 | 5.17 | $5.00 | 4113 |
| 2022-04-29 | 5.24 | $5.10 | 1706 |
| 2022-04-28 | 5.28 | $5.05 | 9200 |
| 2022-04-27 | 5.35 | $5.15 | 33941 |
| 2022-04-26 | 5.41 | $5.32 | 2500 |
| 2022-04-25 | 5.41 | $5.36 | 5512 |
| 2022-04-22 | 5.41 | $5.32 | 3901 |
| 2022-04-21 | 5.41 | $5.37 | 700 |
| 2022-04-20 | 5.40 | $5.42 | 8600 |
| 2022-04-19 | 5.36 | $5.38 | 16500 |
| 2022-04-18 | 5.33 | $5.45 | 4000 |
| 2022-04-14 | 5.26 | $5.39 | 36014 |
| 2022-04-13 | 5.20 | $5.37 | 23300 |
| 2022-04-12 | 5.12 | $5.25 | 14400 |
| 2022-04-11 | 5.07 | $4.98 | 1025 |
| 2022-04-08 | 5.09 | $4.91 | 72000 |
| 2022-04-07 | 5.13 | $4.92 | 1507 |
| 2022-04-06 | 5.17 | $5.01 | 99200 |
| 2022-04-05 | 5.19 | $5.05 | 3400 |
| 2022-04-04 | 5.20 | $5.04 | 3500 |
| 2022-04-01 | 5.21 | $5.12 | 412 |
| 2022-03-31 | 5.20 | $5.12 | 5114 |
| 2022-03-30 | 5.18 | $5.01 | 12600 |
| 2022-03-29 | 5.18 | $4.91 | 8431 |
| 2022-03-28 | 5.21 | $5.06 | 7400 |
| 2022-03-25 | 5.19 | $5.19 | 4322 |
| 2022-03-24 | 5.13 | $5.05 | 11700 |
| 2022-03-23 | 5.09 | $5.05 | 1200 |
| 2022-03-22 | 5.03 | $4.91 | 5234 |
| 2022-03-21 | 5.00 | $4.89 | 3700 |
| 2022-03-18 | 4.97 | $4.83 | 8800 |
| 2022-03-17 | 4.94 | $4.81 | 6400 |
| 2022-03-16 | 4.91 | $4.72 | 16809 |
| 2022-03-15 | 4.89 | $5.00 | 17900 |
| 2022-03-14 | 4.78 | $4.96 | 5500 |
| 2022-03-11 | 4.64 | $4.88 | 14832 |
| 2022-03-10 | 4.50 | $4.52 | 29300 |
| 2022-03-09 | 4.43 | $4.48 | 5800 |
| 2022-03-08 | 4.36 | $4.41 | 10632 |
| 2022-03-07 | 4.29 | $4.25 | 32500 |
| 2022-03-04 | 4.26 | $4.10 | 78500 |
| 2022-03-03 | 4.26 | $4.37 | 20718 |
| 2022-03-02 | 4.17 | $4.39 | 19900 |
| 2022-03-01 | 4.05 | $4.46 | 63800 |
| 2022-02-28 | 3.88 | $4.40 | 68000 |
| 2022-02-25 | 3.69 | $3.82 | 4600 |
| 2022-02-24 | 3.64 | $3.68 | 3527 |
| 2022-02-23 | 3.63 | $3.55 | 1800 |
| 2022-02-22 | 3.66 | $3.55 | 6745 |
| 2022-02-18 | 3.69 | $3.75 | 400 |
| 2022-02-17 | 3.66 | $3.73 | 1202 |
| 2022-02-16 | 3.63 | $3.75 | 6410 |
| 2022-02-15 | 3.59 | $3.69 | 12200 |
| 2022-02-14 | 3.56 | $3.56 | 940 |
| 2022-02-11 | 3.57 | $3.66 | 1000 |
| 2022-02-10 | 3.55 | $3.56 | 41838 |
| 2022-02-09 | 3.55 | $3.61 | 216 |
| 2022-02-08 | 3.54 | $3.53 | 900 |
| 2022-02-07 | 3.55 | $3.46 | 15909 |
| 2022-02-04 | 3.58 | $3.46 | 4739 |
| 2022-02-03 | 3.63 | $3.60 | 201 |
| 2022-02-02 | 3.64 | $3.64 | 300 |
| 2022-02-01 | 3.64 | $3.59 | 100 |
| 2022-01-31 | 3.65 | $3.58 | 34202 |
| 2022-01-28 | 3.67 | $3.60 | 14527 |
| 2022-01-27 | 3.69 | $3.57 | 30214 |
| 2022-01-26 | 3.72 | $3.57 | 828 |
| 2022-01-25 | 3.76 | $3.46 | 50100 |
| 2022-01-24 | 3.84 | $3.69 | 2700 |
| 2022-01-21 | 3.86 | $3.80 | 2100 |
| 2022-01-20 | 3.85 | $3.85 | 1400 |
| 2022-01-19 | 3.82 | $3.85 | 2600 |
| 2022-01-18 | 3.78 | $3.79 | 7900 |
| 2022-01-14 | 3.74 | $3.79 | 400 |
| 2022-01-13 | 3.70 | $3.77 | 700 |
| 2022-01-12 | 3.66 | $3.72 | 4300 |
| 2022-01-11 | 3.62 | $3.65 | 500 |
| 2022-01-10 | 3.59 | $3.57 | 1600 |
| 2022-01-07 | 3.58 | $3.54 | 10002 |
| 2022-01-06 | 3.58 | $3.55 | 140 |
| 2022-01-05 | 3.57 | $3.55 | — |
| 2022-01-04 | 3.56 | $3.55 | 2205 |
| 2022-01-03 | 3.55 | $3.58 | 200 |
| 2021-12-31 | 3.52 | $3.55 | 1400 |
| 2021-12-30 | 3.50 | $3.50 | 6500 |
| 2021-12-29 | 3.48 | $3.50 | 420 |
| 2021-12-28 | 3.47 | $3.56 | — |
| 2021-12-27 | 3.43 | $3.56 | 4100 |
| 2021-12-23 | 3.38 | $3.52 | 7429 |
| 2021-12-22 | 3.33 | $3.40 | 300 |
| 2021-12-21 | 3.32 | $3.40 | 6108 |
| 2021-12-20 | 3.29 | $3.30 | 1600 |
| 2021-12-17 | 3.30 | $3.36 | 250 |
| 2021-12-16 | 3.29 | $3.36 | 2831 |
| 2021-12-15 | 3.28 | $3.32 | 1100 |
| 2021-12-14 | 3.29 | $3.32 | 5600 |
| 2021-12-13 | 3.29 | $3.31 | 5700 |
| 2021-12-10 | 3.30 | $3.33 | 1600 |
| 2021-12-09 | 3.31 | $3.36 | 7600 |
| 2021-12-08 | 3.31 | $3.33 | 1408 |
| 2021-12-07 | 3.32 | $3.40 | 99500 |
| 2021-12-06 | 3.31 | $3.42 | 6900 |
| 2021-12-03 | 3.30 | $3.32 | 4528 |
| 2021-12-02 | 3.32 | $3.35 | 1700 |
| 2021-12-01 | 3.34 | $3.33 | 1317 |
| 2021-11-30 | 3.37 | $3.36 | 11500 |
| 2021-11-29 | 3.39 | $3.37 | 2100 |
| 2021-11-26 | 3.43 | $3.43 | 4530 |
| 2021-11-24 | 3.45 | $3.42 | 341 |
| 2021-11-23 | 3.48 | $3.47 | 4100 |
| 2021-11-22 | 3.50 | $3.41 | 4700 |
| 2021-11-19 | 3.56 | $3.42 | 7233 |
| 2021-11-18 | 3.62 | $3.57 | 8300 |
| 2021-11-17 | 3.64 | $3.66 | 1733 |
| 2021-11-16 | 3.65 | $3.67 | 1000 |
| 2021-11-15 | 3.65 | $3.65 | 401 |
| 2021-11-12 | 3.66 | $3.65 | 7000 |
| 2021-11-11 | 3.68 | $3.74 | 1300 |
| 2021-11-10 | 3.67 | $3.73 | 65310 |
| 2021-11-09 | 3.67 | $3.70 | 200 |
| 2021-11-08 | 3.67 | $3.70 | 1500 |
| 2021-11-05 | 3.68 | $3.80 | 520 |
| 2021-11-04 | 3.66 | $3.78 | 225 |
| 2021-11-03 | 3.64 | $3.78 | 132746 |
| 2021-11-02 | 3.62 | $3.64 | 1122 |
| 2021-11-01 | 3.64 | $3.64 | 9300 |
| 2021-10-29 | 3.67 | $3.63 | 15400 |
| 2021-10-28 | 3.71 | $3.72 | 3400 |
| 2021-10-27 | 3.73 | $3.68 | 10545 |
| 2021-10-26 | 3.77 | $3.78 | 900 |
| 2021-10-25 | 3.79 | $3.75 | 16100 |
| 2021-10-22 | 3.82 | $3.80 | 2800 |
| 2021-10-21 | 3.85 | $3.81 | 212 |
| 2021-10-20 | 3.87 | $3.81 | 3720 |
| 2021-10-19 | 3.91 | $3.81 | 206 |
| 2021-10-18 | 3.95 | $3.81 | 5418 |
| 2021-10-15 | 4.01 | $3.85 | 61600 |
| 2021-10-14 | 4.06 | $3.90 | 141708 |
| 2021-10-13 | 4.11 | $4.09 | 38100 |
| 2021-10-12 | 4.11 | $4.13 | 200 |
| 2021-10-11 | 4.10 | $4.07 | 36915 |
| 2021-10-08 | 4.10 | $4.09 | 5341 |
| 2021-10-07 | 4.10 | $4.04 | 200 |
| 2021-10-06 | 4.11 | $4.02 | 1623 |
| 2021-10-05 | 4.12 | $4.20 | 29600 |
| 2021-10-04 | 4.09 | $4.16 | 6200 |
| 2021-10-01 | 4.06 | $4.11 | 600 |
| 2021-09-30 | 4.03 | $4.05 | 150 |
| 2021-09-29 | 4.02 | $4.05 | 8412 |
| 2021-09-28 | 4.01 | $4.05 | 3001 |
| 2021-09-27 | 3.99 | $4.09 | 900 |
| 2021-09-24 | 3.96 | $4.01 | 1230 |
| 2021-09-23 | 3.95 | $3.98 | 9926 |
| 2021-09-22 | 3.94 | $3.97 | 1902 |
| 2021-09-21 | 3.93 | $3.90 | 600 |
| 2021-09-20 | 3.95 | $3.86 | 5700 |
| 2021-09-17 | 3.98 | $3.88 | 400 |
| 2021-09-16 | 4.01 | $3.97 | 12300 |
| 2021-09-15 | 4.03 | $3.97 | 6609 |
| 2021-09-14 | 4.04 | $3.95 | 700 |
| 2021-09-13 | 4.06 | $3.96 | 8700 |
| 2021-09-10 | 4.09 | $4.01 | 125 |
| 2021-09-09 | 4.10 | $4.01 | 16300 |
| 2021-09-08 | 4.11 | $4.05 | 11823 |
| 2021-09-07 | 4.11 | $4.11 | 1908 |
| 2021-09-03 | 4.10 | $4.09 | 1506 |
| 2021-09-02 | 4.08 | $4.11 | 5500 |
| 2021-09-01 | 4.05 | $4.15 | 844 |
| 2021-08-31 | 4.01 | $4.01 | 1001 |
| 2021-08-30 | 3.99 | $4.01 | 5142 |
| 2021-08-27 | 3.98 | $4.01 | 800 |
| 2021-08-26 | 3.96 | $3.97 | 9228 |
| 2021-08-25 | 3.94 | $4.00 | 528 |
| 2021-08-24 | 3.92 | $3.86 | 112 |
| 2021-08-23 | 3.93 | $3.86 | 106 |
| 2021-08-20 | 3.95 | $3.86 | 5900 |
| 2021-08-19 | 3.97 | $3.89 | 2600 |
| 2021-08-18 | 3.98 | $3.97 | 643 |
| 2021-08-17 | 3.97 | $3.89 | 5800 |
| 2021-08-16 | 3.98 | $3.96 | 6625 |
| 2021-08-13 | 3.97 | $3.96 | 103 |
| 2021-08-12 | 3.96 | $3.96 | 101 |
| 2021-08-11 | 3.95 | $3.99 | 400 |
| 2021-08-10 | 3.92 | $3.94 | 525 |
| 2021-08-09 | 3.91 | $3.90 | 1900 |
| 2021-08-06 | 3.90 | $3.96 | 200 |
| 2021-08-05 | 3.87 | $3.94 | 101 |
| 2021-08-04 | 3.84 | $3.88 | 1103 |
| 2021-08-03 | 3.83 | $3.95 | 6323 |
| 2021-08-02 | 3.79 | $3.94 | 5105 |
| 2021-07-30 | 3.74 | $3.89 | 645 |
| 2021-07-29 | 3.70 | $3.85 | 700 |
| 2021-07-28 | 3.67 | $3.80 | 1617 |
| 2021-07-27 | 3.64 | $3.70 | 140 |
| 2021-07-26 | 3.65 | $3.76 | 6200 |
| 2021-07-23 | 3.63 | $3.74 | 100 |
| 2021-07-22 | 3.63 | $3.74 | 100 |
| 2021-07-21 | 3.62 | $3.74 | 2005 |
| 2021-07-20 | 3.62 | $3.56 | 215 |
| 2021-07-19 | 3.68 | $3.56 | 6525 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.45
2026-07-17
Close Price
$28.91
Vol: 41970
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.90
Average
54.57
Maximum
90.41
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.45 | $28.91 | 41970 |
| 2026-07-16 | 44.02 | $28.14 | 42600 |
| 2026-07-15 | 46.41 | $28.78 | 30300 |
| 2026-07-14 | 47.29 | $29.01 | 88900 |
| 2026-07-13 | 47.12 | $28.97 | 58010 |
| 2026-07-10 | 49.41 | $29.59 | 75341 |
| 2026-07-09 | 50.42 | $29.86 | 39730 |
| 2026-07-08 | 52.45 | $30.40 | 41215 |
| 2026-07-07 | 54.07 | $30.82 | 34025 |
| 2026-07-06 | 56.30 | $31.39 | 56731 |
| 2026-07-02 | 49.64 | $29.47 | 50800 |
| 2026-07-01 | 42.39 | $27.80 | 47900 |
| 2026-06-30 | 37.20 | $26.79 | 82800 |
| 2026-06-29 | 34.42 | $26.29 | 93700 |
| 2026-06-26 | 34.08 | $26.23 | 67201 |
| 2026-06-25 | 34.16 | $26.26 | 65627 |
| 2026-06-24 | 35.92 | $26.90 | 78900 |
| 2026-06-23 | 41.66 | $28.70 | 70300 |
| 2026-06-22 | 43.30 | $29.15 | 76700 |
| 2026-06-18 | 44.82 | $29.56 | 73400 |
| 2026-06-17 | 48.13 | $30.40 | 82015 |
| 2026-06-16 | 46.34 | $30.00 | 100300 |
| 2026-06-15 | 46.38 | $30.01 | 52500 |
| 2026-06-12 | 49.63 | $30.85 | 32900 |
| 2026-06-11 | 51.93 | $31.41 | 56700 |
| 2026-06-10 | 46.59 | $30.14 | 36200 |
| 2026-06-09 | 46.82 | $30.20 | 69700 |
| 2026-06-08 | 44.44 | $29.66 | 98303 |
| 2026-06-05 | 44.40 | $29.65 | 54505 |
| 2026-06-04 | 45.95 | $30.10 | 43100 |
| 2026-06-03 | 43.31 | $29.47 | 63200 |
| 2026-06-02 | 46.27 | $30.34 | 52900 |
| 2026-06-01 | 46.34 | $30.36 | 78304 |
| 2026-05-29 | 51.48 | $31.77 | 200400 |
| 2026-05-28 | 51.15 | $31.68 | 52436 |
| 2026-05-27 | 44.88 | $30.09 | 88500 |
| 2026-05-26 | 47.05 | $30.69 | 43808 |
| 2026-05-22 | 45.38 | $30.29 | 98800 |
| 2026-05-21 | 43.91 | $29.94 | 53737 |
| 2026-05-20 | 44.96 | $30.26 | 46900 |
| 2026-05-19 | 41.60 | $29.45 | 84500 |
| 2026-05-18 | 39.75 | $29.02 | 119600 |
| 2026-05-15 | 37.88 | $28.59 | 169400 |
| 2026-05-14 | 39.31 | $29.12 | 85319 |
| 2026-05-13 | 38.98 | $29.04 | 74342 |
| 2026-05-12 | 39.99 | $29.43 | 112900 |
| 2026-05-11 | 41.75 | $30.10 | 99700 |
| 2026-05-08 | 44.99 | $31.25 | 59900 |
| 2026-05-07 | 47.48 | $32.07 | 59000 |
| 2026-05-06 | 51.33 | $33.24 | 95800 |
| 2026-05-05 | 43.16 | $31.06 | 116118 |
| 2026-05-04 | 41.76 | $30.73 | 47400 |
| 2026-05-01 | 43.33 | $31.24 | 52200 |
| 2026-04-30 | 42.81 | $31.11 | 117400 |
| 2026-04-29 | 39.60 | $30.32 | 36706 |
| 2026-04-28 | 40.95 | $30.81 | 74400 |
| 2026-04-27 | 40.60 | $30.72 | 86900 |
| 2026-04-24 | 41.09 | $30.91 | 73200 |
| 2026-04-23 | 42.95 | $31.62 | 69000 |
| 2026-04-22 | 43.88 | $31.97 | 46500 |
| 2026-04-21 | 44.40 | $32.17 | 65037 |
| 2026-04-20 | 50.15 | $34.20 | 49000 |
| 2026-04-17 | 49.07 | $33.85 | 54411 |
| 2026-04-16 | 49.95 | $34.15 | 76800 |
| 2026-04-15 | 49.73 | $34.07 | 175800 |
| 2026-04-14 | 49.53 | $34.00 | 48513 |
| 2026-04-13 | 50.10 | $34.22 | 39300 |
| 2026-04-10 | 46.66 | $32.92 | 175300 |
| 2026-04-09 | 51.67 | $34.84 | 46900 |
| 2026-04-08 | 47.78 | $33.44 | 98800 |
| 2026-04-07 | 48.20 | $33.60 | 140735 |
| 2026-04-06 | 52.36 | $35.12 | 79249 |
| 2026-04-02 | 54.69 | $35.91 | 40600 |
| 2026-04-01 | 55.74 | $36.26 | 157416 |
| 2026-03-31 | 49.66 | $33.93 | 127141 |
| 2026-03-30 | 41.39 | $31.41 | 68900 |
| 2026-03-27 | 43.89 | $32.33 | 55300 |
| 2026-03-26 | 47.93 | $33.68 | 102300 |
| 2026-03-25 | 50.75 | $34.54 | 246100 |
| 2026-03-24 | 47.47 | $33.58 | 82500 |
| 2026-03-23 | 50.22 | $34.41 | 69600 |
| 2026-03-20 | 54.29 | $35.54 | 64300 |
| 2026-03-19 | 59.12 | $36.74 | 116114 |
| 2026-03-18 | 60.09 | $36.97 | 60203 |
| 2026-03-17 | 58.86 | $36.53 | 80500 |
| 2026-03-16 | 60.47 | $36.93 | 122700 |
| 2026-03-13 | 59.63 | $36.61 | 51200 |
| 2026-03-12 | 60.62 | $36.87 | 91726 |
| 2026-03-11 | 55.92 | $35.12 | 93800 |
| 2026-03-10 | 61.55 | $36.53 | 102122 |
| 2026-03-09 | 61.34 | $36.45 | 111800 |
| 2026-03-06 | 54.16 | $34.03 | 76300 |
| 2026-03-05 | 49.93 | $32.87 | 136000 |
| 2026-03-04 | 60.11 | $35.11 | 80612 |
| 2026-03-03 | 55.91 | $34.01 | 98600 |
| 2026-03-02 | 55.14 | $33.82 | 95001 |
| 2026-02-27 | 53.80 | $33.49 | 54700 |
| 2026-02-26 | 52.87 | $33.26 | 45600 |
| 2026-02-25 | 53.72 | $33.45 | 87103 |
| 2026-02-24 | 60.53 | $34.85 | 35400 |
| 2026-02-23 | 57.92 | $34.13 | 67826 |
| 2026-02-20 | 60.89 | $34.69 | 229500 |
| 2026-02-19 | 59.48 | $34.29 | 76325 |
| 2026-02-18 | 58.52 | $34.02 | 725949 |
| 2026-02-17 | 52.15 | $32.42 | 185800 |
| 2026-02-13 | 51.36 | $32.24 | 29200 |
| 2026-02-12 | 48.45 | $31.60 | 56400 |
| 2026-02-11 | 49.41 | $31.82 | 33938 |
| 2026-02-10 | 49.37 | $31.81 | 47900 |
| 2026-02-09 | 52.50 | $32.54 | 236900 |
| 2026-02-06 | 47.99 | $31.49 | 28208 |
| 2026-02-05 | 46.05 | $31.07 | 59824 |
| 2026-02-04 | 48.90 | $31.76 | 87938 |
| 2026-02-03 | 56.25 | $33.29 | 55800 |
| 2026-02-02 | 55.20 | $33.04 | 44708 |
| 2026-01-30 | 56.17 | $33.23 | 36600 |
| 2026-01-29 | 58.69 | $33.72 | 38843 |
| 2026-01-28 | 63.32 | $34.56 | 43500 |
| 2026-01-27 | 64.47 | $34.76 | 55800 |
| 2026-01-26 | 61.12 | $33.76 | 102300 |
| 2026-01-23 | 65.03 | $34.43 | 41629 |
| 2026-01-22 | 61.08 | $33.31 | 68212 |
| 2026-01-21 | 68.79 | $34.48 | 67204 |
| 2026-01-20 | 69.80 | $34.62 | 216533 |
| 2026-01-16 | 68.71 | $34.27 | 63000 |
| 2026-01-15 | 66.67 | $33.64 | 66500 |
| 2026-01-14 | 69.47 | $34.05 | 59823 |
| 2026-01-13 | 71.14 | $34.29 | 44528 |
| 2026-01-12 | 72.10 | $34.43 | 71917 |
| 2026-01-09 | 71.50 | $34.20 | 59600 |
| 2026-01-08 | 72.40 | $34.34 | 72320 |
| 2026-01-07 | 69.82 | $33.34 | 78900 |
| 2026-01-06 | 66.00 | $32.07 | 75300 |
| 2026-01-05 | 65.38 | $31.88 | 91109 |
| 2026-01-02 | 58.35 | $30.04 | 32600 |
| 2025-12-31 | 50.90 | $28.59 | 18800 |
| 2025-12-30 | 52.18 | $28.80 | 30829 |
| 2025-12-29 | 50.72 | $28.54 | 23000 |
| 2025-12-26 | 55.03 | $29.24 | 38140 |
| 2025-12-24 | 54.66 | $29.17 | 12200 |
| 2025-12-23 | 54.78 | $29.19 | 62700 |
| 2025-12-22 | 53.91 | $29.01 | 60100 |
| 2025-12-19 | 52.76 | $28.77 | 83900 |
| 2025-12-18 | 50.40 | $28.29 | 75000 |
| 2025-12-17 | 44.40 | $27.20 | 100500 |
| 2025-12-16 | 44.88 | $27.30 | 47624 |
| 2025-12-15 | 48.03 | $27.95 | 50300 |
| 2025-12-12 | 49.46 | $28.23 | 65726 |
| 2025-12-11 | 48.42 | $28.03 | 92601 |
| 2025-12-10 | 50.33 | $28.42 | 31014 |
| 2025-12-09 | 51.73 | $28.70 | 36600 |
| 2025-12-08 | 49.79 | $28.29 | 61901 |
| 2025-12-05 | 45.65 | $27.47 | 66700 |
| 2025-12-04 | 45.78 | $27.50 | 51433 |
| 2025-12-03 | 44.88 | $27.32 | 130400 |
| 2025-12-02 | 41.60 | $26.68 | 71000 |
| 2025-12-01 | 39.95 | $26.37 | 243300 |
| 2025-11-28 | 43.98 | $27.43 | 206100 |
| 2025-11-26 | 37.67 | $26.31 | 28548 |
| 2025-11-25 | 37.55 | $26.29 | 123445 |
| 2025-11-24 | 34.76 | $25.82 | 170000 |
| 2025-11-21 | 37.36 | $26.59 | 145635 |
| 2025-11-20 | 42.09 | $27.81 | 56845 |
| 2025-11-19 | 40.69 | $27.57 | 63700 |
| 2025-11-18 | 47.21 | $29.01 | 35300 |
| 2025-11-17 | 49.73 | $29.49 | 34500 |
| 2025-11-14 | 48.08 | $29.19 | 32543 |
| 2025-11-13 | 50.66 | $29.68 | 42800 |
| 2025-11-12 | 46.79 | $28.98 | 72200 |
| 2025-11-11 | 46.04 | $28.85 | 138000 |
| 2025-11-10 | 48.74 | $29.39 | 46100 |
| 2025-11-07 | 48.31 | $29.31 | 40300 |
| 2025-11-06 | 44.35 | $28.59 | 76906 |
| 2025-11-05 | 47.37 | $29.22 | 126612 |
| 2025-11-04 | 46.71 | $29.10 | 129112 |
| 2025-11-03 | 50.93 | $29.94 | 43914 |
| 2025-10-31 | 47.44 | $29.29 | 52300 |
| 2025-10-30 | 45.75 | $28.99 | 55200 |
| 2025-10-29 | 48.57 | $29.56 | 27500 |
| 2025-10-28 | 50.77 | $29.98 | 36600 |
| 2025-10-27 | 49.37 | $29.71 | 53800 |
| 2025-10-24 | 49.67 | $29.77 | 30500 |
| 2025-10-23 | 50.63 | $29.97 | 133500 |
| 2025-10-22 | 47.43 | $29.31 | 140933 |
| 2025-10-21 | 47.92 | $29.42 | 38823 |
| 2025-10-20 | 47.69 | $29.37 | 66300 |
| 2025-10-17 | 41.43 | $28.12 | 57700 |
| 2025-10-16 | 43.65 | $28.68 | 547647 |
| 2025-10-15 | 45.60 | $29.15 | 573719 |
| 2025-10-14 | 51.20 | $30.36 | 71800 |
| 2025-10-13 | 52.26 | $30.57 | 35500 |
| 2025-10-10 | 52.17 | $30.55 | 72516 |
| 2025-10-09 | 60.20 | $32.05 | 83734 |
| 2025-10-08 | 63.74 | $32.62 | 34800 |
| 2025-10-07 | 61.15 | $31.94 | 30305 |
| 2025-10-06 | 64.43 | $32.45 | 62718 |
| 2025-10-03 | 65.88 | $32.67 | 48141 |
| 2025-10-02 | 65.51 | $32.56 | 73030 |
| 2025-10-01 | 62.54 | $31.71 | 75534 |
| 2025-09-30 | 63.03 | $31.79 | 133301 |
| 2025-09-29 | 62.75 | $31.71 | 56915 |
| 2025-09-26 | 60.00 | $30.93 | 37510 |
| 2025-09-25 | 60.00 | $30.93 | 55929 |
| 2025-09-24 | 60.36 | $31.00 | 83800 |
| 2025-09-23 | 56.22 | $29.84 | 40804 |
| 2025-09-22 | 59.21 | $30.43 | 52431 |
| 2025-09-19 | 55.06 | $29.35 | 183600 |
| 2025-09-18 | 55.10 | $29.36 | 69838 |
| 2025-09-17 | 54.72 | $29.26 | 75700 |
| 2025-09-16 | 59.06 | $30.16 | 92700 |
| 2025-09-15 | 62.19 | $30.76 | 91900 |
| 2025-09-12 | 58.04 | $29.58 | 52300 |
| 2025-09-11 | 56.62 | $29.21 | 105800 |
| 2025-09-10 | 52.50 | $28.21 | 62012 |
| 2025-09-09 | 49.88 | $27.63 | 64400 |
| 2025-09-08 | 50.24 | $27.71 | 38437 |
| 2025-09-05 | 49.72 | $27.59 | 32600 |
| 2025-09-04 | 49.13 | $27.45 | 33700 |
| 2025-09-03 | 54.43 | $28.67 | 42730 |
| 2025-09-02 | 55.27 | $28.85 | 1.5M |
| 2025-08-29 | 53.02 | $28.26 | 929500 |
| 2025-08-28 | 52.28 | $28.07 | 379700 |
| 2025-08-27 | 52.17 | $28.04 | 18300 |
| 2025-08-26 | 53.12 | $28.28 | 49642 |
| 2025-08-25 | 52.26 | $28.03 | 43901 |
| 2025-08-22 | 50.86 | $27.62 | 54313 |
| 2025-08-21 | 49.42 | $27.20 | 41500 |
| 2025-08-20 | 45.15 | $26.03 | 80600 |
| 2025-08-19 | 44.07 | $25.75 | 107140 |
| 2025-08-18 | 55.12 | $28.77 | 94000 |
| 2025-08-15 | 50.17 | $27.51 | 277400 |
| 2025-08-14 | 51.76 | $27.88 | 99500 |
| 2025-08-13 | 49.24 | $27.27 | 51100 |
| 2025-08-12 | 47.08 | $26.77 | 45947 |
| 2025-08-11 | 44.06 | $26.10 | 120022 |
| 2025-08-08 | 45.19 | $26.41 | 83300 |
| 2025-08-07 | 48.45 | $27.26 | 61603 |
| 2025-08-06 | 55.50 | $28.84 | 71041 |
| 2025-08-05 | 51.33 | $27.86 | 107015 |
| 2025-08-04 | 48.76 | $27.31 | 696841 |
| 2025-08-01 | 44.69 | $26.50 | 518500 |
| 2025-07-31 | 46.69 | $26.96 | 72300 |
| 2025-07-30 | 47.98 | $27.25 | 146100 |
| 2025-07-29 | 50.11 | $27.72 | 61204 |
| 2025-07-28 | 44.92 | $26.67 | 104900 |
| 2025-07-25 | 50.96 | $27.93 | 30400 |
| 2025-07-24 | 50.96 | $27.93 | 167400 |
| 2025-07-23 | 55.92 | $28.85 | 128200 |
| 2025-07-22 | 54.26 | $28.49 | 941700 |
| 2025-07-21 | 53.71 | $28.37 | 748125 |
| 2025-07-18 | 54.23 | $28.47 | 831900 |
| 2025-07-17 | 50.23 | $27.59 | 60202 |
| 2025-07-16 | 48.13 | $27.16 | 101517 |
| 2025-07-15 | 50.24 | $27.61 | 113044 |
| 2025-07-14 | 53.99 | $28.36 | 76430 |
| 2025-07-11 | 50.28 | $27.57 | 64000 |
| 2025-07-10 | 48.94 | $27.30 | 45400 |
| 2025-07-09 | 50.08 | $27.54 | 67700 |
| 2025-07-08 | 50.17 | $27.56 | 69713 |
| 2025-07-07 | 48.68 | $27.23 | 101700 |
| 2025-07-03 | 46.72 | $26.80 | 38739 |
| 2025-07-02 | 46.41 | $26.73 | 112429 |
| 2025-07-01 | 46.63 | $26.79 | 88300 |
| 2025-06-30 | 51.87 | $28.10 | 117606 |
| 2025-06-27 | 48.51 | $27.30 | 74808 |
| 2025-06-26 | 52.56 | $28.23 | 170807 |
| 2025-06-25 | 46.65 | $26.93 | 129732 |
| 2025-06-24 | 42.69 | $26.17 | 75100 |
| 2025-06-23 | 43.50 | $26.37 | 57500 |
| 2025-06-20 | 47.65 | $27.34 | 88500 |
| 2025-06-18 | 48.70 | $27.57 | 54300 |
| 2025-06-17 | 48.70 | $27.57 | 81100 |
| 2025-06-16 | 52.26 | $28.36 | 88119 |
| 2025-06-13 | 50.48 | $27.95 | 44400 |
| 2025-06-12 | 51.01 | $28.07 | 310700 |
| 2025-06-11 | 49.45 | $27.70 | 195500 |
| 2025-06-10 | 49.65 | $27.75 | 313312 |
| 2025-06-09 | 58.05 | $29.61 | 107349 |
| 2025-06-06 | 60.08 | $30.00 | 103430 |
| 2025-06-05 | 65.59 | $30.99 | 135100 |
| 2025-06-04 | 63.26 | $30.27 | 168244 |
| 2025-06-03 | 67.94 | $31.04 | 116243 |
| 2025-06-02 | 67.67 | $30.95 | 284300 |
| 2025-05-30 | 67.65 | $30.94 | 164017 |
| 2025-05-29 | 66.96 | $30.69 | 117707 |
| 2025-05-28 | 70.60 | $31.33 | 169500 |
| 2025-05-27 | 69.67 | $30.95 | 182100 |
| 2025-05-23 | 64.54 | $29.12 | 53437 |
| 2025-05-22 | 64.22 | $29.02 | 106735 |
| 2025-05-21 | 65.27 | $29.21 | 205000 |
| 2025-05-20 | 64.72 | $29.02 | 111500 |
| 2025-05-19 | 62.01 | $28.11 | 83747 |
| 2025-05-16 | 59.47 | $27.33 | 79200 |
| 2025-05-15 | 56.20 | $26.41 | 73500 |
| 2025-05-14 | 51.81 | $25.32 | 41400 |
| 2025-05-13 | 52.13 | $25.39 | 69229 |
| 2025-05-12 | 51.11 | $25.14 | 137720 |
| 2025-05-09 | 58.39 | $26.68 | 62400 |
| 2025-05-08 | 63.95 | $27.67 | 409747 |
| 2025-05-07 | 62.00 | $27.11 | 55000 |
| 2025-05-06 | 63.10 | $27.30 | 76200 |
| 2025-05-05 | 65.35 | $27.69 | 123722 |
| 2025-05-02 | 63.84 | $27.21 | 153000 |
| 2025-05-01 | 61.09 | $26.39 | 81800 |
| 2025-04-30 | 58.49 | $25.68 | 49131 |
| 2025-04-29 | 59.07 | $25.79 | 51645 |
| 2025-04-28 | 56.96 | $25.22 | 32439 |
| 2025-04-25 | 57.56 | $25.34 | 35803 |
| 2025-04-24 | 57.03 | $25.19 | 78641 |
| 2025-04-23 | 55.55 | $24.77 | 108700 |
| 2025-04-22 | 59.28 | $25.58 | 148000 |
| 2025-04-21 | 59.25 | $25.57 | 72500 |
| 2025-04-17 | 59.88 | $25.71 | 70000 |
| 2025-04-16 | 59.35 | $25.53 | 215001 |
| 2025-04-15 | 62.65 | $26.29 | 213800 |
| 2025-04-14 | 58.88 | $24.97 | 280000 |
| 2025-04-11 | 57.71 | $24.59 | 241100 |
| 2025-04-10 | 55.03 | $23.75 | 132700 |
| 2025-04-09 | 54.97 | $23.73 | 425300 |
| 2025-04-08 | 50.18 | $22.32 | 457749 |
| 2025-04-07 | 46.94 | $21.47 | 282700 |
| 2025-04-04 | 47.67 | $21.68 | 263814 |
| 2025-04-03 | 64.14 | $25.35 | 141100 |
| 2025-04-02 | 60.03 | $24.20 | 85502 |
| 2025-04-01 | 63.77 | $24.82 | 153300 |
| 2025-03-31 | 62.14 | $24.37 | 54000 |
| 2025-03-28 | 61.52 | $24.20 | 62000 |
| 2025-03-27 | 66.39 | $25.00 | 92100 |
| 2025-03-26 | 65.31 | $24.67 | 187700 |
| 2025-03-25 | 64.63 | $24.46 | 88200 |
| 2025-03-24 | 63.92 | $24.24 | 143500 |
| 2025-03-21 | 67.48 | $24.85 | 125648 |
| 2025-03-20 | 72.24 | $25.61 | 173300 |
| 2025-03-19 | 76.42 | $26.23 | 191248 |
| 2025-03-18 | 76.55 | $26.25 | 330925 |
| 2025-03-17 | 75.73 | $25.85 | 235631 |
| 2025-03-14 | 76.62 | $25.99 | 176100 |
| 2025-03-13 | 72.19 | $23.99 | 146600 |
| 2025-03-12 | 73.38 | $24.17 | 222100 |
| 2025-03-11 | 72.74 | $23.90 | 325800 |
| 2025-03-10 | 71.66 | $23.45 | 246523 |
| 2025-03-07 | 71.42 | $23.35 | 229200 |
| 2025-03-06 | 82.14 | $24.98 | 338800 |
| 2025-03-05 | 81.83 | $24.79 | 599500 |
| 2025-03-04 | 80.54 | $24.00 | 771247 |
| 2025-03-03 | 90.41 | $25.27 | 362800 |
| 2025-02-28 | 83.57 | $20.73 | 181606 |
| 2025-02-27 | 82.82 | $20.44 | 145929 |
| 2025-02-26 | 80.77 | $19.72 | 76644 |
| 2025-02-25 | 79.85 | $19.43 | 93100 |
| 2025-02-24 | 77.72 | $18.82 | 69700 |
| 2025-02-21 | 75.85 | $18.35 | 78300 |
| 2025-02-20 | 77.16 | $18.45 | 105200 |
| 2025-02-19 | 82.28 | $18.83 | 63600 |
| 2025-02-18 | 80.40 | $18.25 | 105200 |
| 2025-02-14 | 72.66 | $16.63 | 33447 |
| 2025-02-13 | 66.65 | $15.85 | 85900 |
| 2025-02-12 | 59.87 | $15.22 | 53300 |
| 2025-02-11 | 65.71 | $15.51 | 8000 |
| 2025-02-10 | 61.39 | $15.16 | 14007 |
| 2025-02-07 | 60.85 | $15.12 | 25023 |
| 2025-02-06 | 60.72 | $15.11 | 8200 |
| 2025-02-05 | 72.02 | $15.61 | 21247 |
| 2025-02-04 | 72.28 | $15.62 | 33300 |
| 2025-02-03 | 73.52 | $15.67 | 39803 |
| 2025-01-31 | 72.99 | $15.61 | 10500 |
| 2025-01-30 | 70.88 | $15.38 | 10246 |
| 2025-01-29 | 70.49 | $15.34 | 21200 |
| 2025-01-28 | 70.03 | $15.29 | 12600 |
| 2025-01-27 | 71.31 | $15.35 | 11911 |
| 2025-01-24 | 73.01 | $15.43 | 38141 |
| 2025-01-23 | 74.06 | $15.48 | 36200 |
| 2025-01-22 | 72.24 | $15.24 | 38338 |
| 2025-01-21 | 70.62 | $15.04 | 46115 |
| 2025-01-17 | 67.64 | $14.71 | 22000 |
| 2025-01-16 | 66.47 | $14.59 | 16300 |
| 2025-01-15 | 63.32 | $14.29 | 35500 |
| 2025-01-14 | 64.86 | $14.37 | 25500 |
| 2025-01-13 | 60.64 | $14.00 | 47805 |
| 2025-01-10 | 64.21 | $14.18 | 15200 |
| 2025-01-08 | 62.09 | $14.00 | 8700 |
| 2025-01-07 | 55.24 | $13.51 | 20100 |
| 2025-01-06 | 53.79 | $13.42 | 32719 |
| 2025-01-03 | 54.73 | $13.47 | 10544 |
| 2025-01-02 | 52.35 | $13.32 | 11744 |
| 2024-12-31 | 55.88 | $13.51 | 9106 |
| 2024-12-30 | 55.28 | $13.47 | 20800 |
| 2024-12-27 | 55.45 | $13.48 | 8500 |
| 2024-12-26 | 56.32 | $13.53 | 11300 |
| 2024-12-24 | 55.93 | $13.50 | 31713 |
| 2024-12-23 | 55.42 | $13.46 | 24700 |
| 2024-12-20 | 53.37 | $13.30 | 53500 |
| 2024-12-19 | 52.86 | $13.26 | 19408 |
| 2024-12-18 | 52.11 | $13.20 | 15900 |
| 2024-12-17 | 55.77 | $13.46 | 12048 |
| 2024-12-16 | 58.48 | $13.64 | 13800 |
| 2024-12-13 | 56.47 | $13.46 | 12618 |
| 2024-12-12 | 55.45 | $13.37 | 27700 |
| 2024-12-11 | 55.87 | $13.40 | 29900 |
| 2024-12-10 | 51.99 | $13.06 | 12000 |
| 2024-12-09 | 54.25 | $13.23 | 15618 |
| 2024-12-06 | 65.58 | $13.94 | 17500 |
| 2024-12-05 | 67.66 | $14.05 | 12900 |
| 2024-12-04 | 65.49 | $13.82 | 34600 |
| 2024-12-03 | 63.88 | $13.66 | 21300 |
| 2024-12-02 | 62.65 | $13.54 | 30300 |
| 2024-11-29 | 61.71 | $13.45 | 4502 |
| 2024-11-27 | 58.42 | $13.15 | 12800 |
| 2024-11-26 | 58.30 | $13.14 | 15019 |
| 2024-11-25 | 57.64 | $13.08 | 38128 |
| 2024-11-22 | 61.00 | $13.30 | 35739 |
| 2024-11-21 | 63.07 | $13.43 | 20100 |
| 2024-11-20 | 61.35 | $13.25 | 13200 |
| 2024-11-19 | 62.90 | $13.35 | 11500 |
| 2024-11-18 | 61.22 | $13.17 | 17400 |
| 2024-11-15 | 58.98 | $12.94 | 14000 |
| 2024-11-14 | 62.41 | $13.17 | 35322 |
| 2024-11-13 | 66.06 | $13.40 | 12201 |
| 2024-11-12 | 69.95 | $13.63 | 13100 |
| 2024-11-11 | 71.16 | $13.70 | 15300 |
| 2024-11-08 | 67.83 | $13.26 | 24700 |
| 2024-11-07 | 66.76 | $13.13 | 22015 |
| 2024-11-06 | 60.02 | $12.44 | 21000 |
| 2024-11-05 | 58.52 | $12.31 | 9416 |
| 2024-11-04 | 51.28 | $11.77 | 15400 |
| 2024-11-01 | 55.54 | $12.02 | 6200 |
| 2024-10-31 | 54.39 | $11.94 | 8600 |
| 2024-10-30 | 55.24 | $11.99 | 18200 |
| 2024-10-29 | 52.86 | $11.82 | 8137 |
| 2024-10-28 | 53.98 | $11.89 | 13800 |
| 2024-10-25 | 51.17 | $11.69 | 8722 |
| 2024-10-24 | 53.66 | $11.85 | 14500 |
| 2024-10-23 | 52.28 | $11.75 | 7926 |
| 2024-10-22 | 55.09 | $11.93 | 12300 |
| 2024-10-21 | 53.37 | $11.80 | 18048 |
| 2024-10-18 | 55.22 | $11.92 | 9026 |
| 2024-10-17 | 53.43 | $11.78 | 29800 |
| 2024-10-16 | 52.40 | $11.70 | 21000 |
| 2024-10-15 | 47.71 | $11.36 | 19200 |
| 2024-10-14 | 47.97 | $11.38 | 27305 |
| 2024-10-11 | 43.03 | $11.05 | 13600 |
| 2024-10-10 | 43.27 | $11.07 | 15400 |
| 2024-10-09 | 48.17 | $11.46 | 10345 |
| 2024-10-08 | 48.44 | $11.48 | 24400 |
| 2024-10-07 | 47.61 | $11.42 | 23637 |
| 2024-10-04 | 48.98 | $11.53 | 16000 |
| 2024-10-03 | 45.31 | $11.26 | 11300 |
| 2024-10-02 | 50.00 | $11.63 | 13810 |
| 2024-10-01 | 45.19 | $11.30 | 54945 |
| 2024-09-30 | 41.46 | $11.07 | 14900 |
| 2024-09-27 | 43.93 | $11.27 | 12600 |
| 2024-09-26 | 45.88 | $11.42 | 66833 |
| 2024-09-25 | 48.03 | $11.58 | 14937 |
| 2024-09-24 | 47.89 | $11.57 | 15400 |
| 2024-09-23 | 45.42 | $11.40 | 15800 |
| 2024-09-20 | 47.56 | $11.57 | 15300 |
| 2024-09-19 | 48.32 | $11.63 | 24500 |
| 2024-09-18 | 40.80 | $11.13 | 26434 |
| 2024-09-17 | 37.89 | $10.96 | 25200 |
| 2024-09-16 | 44.80 | $11.52 | 17700 |
| 2024-09-13 | 43.40 | $11.44 | 29700 |
| 2024-09-12 | 41.64 | $11.34 | 16732 |
| 2024-09-11 | 37.78 | $11.13 | 36542 |
| 2024-09-10 | 38.47 | $11.19 | 70200 |
| 2024-09-09 | 38.58 | $11.20 | 43732 |
| 2024-09-06 | 38.90 | $11.23 | 21000 |
| 2024-09-05 | 40.73 | $11.40 | 22700 |
| 2024-09-04 | 40.84 | $11.41 | 15849 |
| 2024-09-03 | 41.04 | $11.43 | 25000 |
| 2024-08-30 | 55.13 | $12.50 | 4900 |
| 2024-08-29 | 58.90 | $12.71 | 10232 |
| 2024-08-28 | 57.45 | $12.60 | 8000 |
| 2024-08-27 | 54.84 | $12.41 | 4400 |
| 2024-08-26 | 53.85 | $12.34 | 7400 |
| 2024-08-23 | 54.50 | $12.38 | 5547 |
| 2024-08-22 | 50.99 | $12.13 | 7732 |
| 2024-08-21 | 52.22 | $12.21 | 5519 |
| 2024-08-20 | 53.91 | $12.32 | 6632 |
| 2024-08-19 | 55.46 | $12.42 | 7700 |
| 2024-08-16 | 57.66 | $12.56 | 4700 |
| 2024-08-15 | 56.00 | $12.42 | 4800 |
| 2024-08-14 | 55.28 | $12.36 | 25032 |
| 2024-08-13 | 50.58 | $11.99 | 19700 |
| 2024-08-12 | 49.07 | $11.88 | 12900 |
| 2024-08-09 | 47.97 | $11.80 | 16132 |
| 2024-08-08 | 43.94 | $11.52 | 18800 |
| 2024-08-07 | 43.50 | $11.49 | 54841 |
| 2024-08-06 | 43.21 | $11.47 | 59624 |
| 2024-08-05 | 41.81 | $11.37 | 28710 |
| 2024-08-02 | 41.40 | $11.34 | 15610 |
| 2024-08-01 | 43.75 | $11.58 | 21445 |
| 2024-07-31 | 46.57 | $11.85 | 27800 |
| 2024-07-30 | 50.22 | $12.17 | 32430 |
| 2024-07-29 | 47.66 | $11.96 | 53708 |
| 2024-07-26 | 47.17 | $11.92 | 14300 |
| 2024-07-25 | 42.01 | $11.52 | 17000 |
| 2024-07-24 | 46.19 | $11.91 | 57200 |
| 2024-07-23 | 53.91 | $12.50 | 12544 |
| 2024-07-22 | 54.79 | $12.56 | 80340 |
| 2024-07-19 | 51.92 | $12.33 | 200428 |
| 2024-07-18 | 51.92 | $12.33 | 11903 |
| 2024-07-17 | 53.11 | $12.42 | 16200 |
| 2024-07-16 | 57.42 | $12.73 | 7408 |
| 2024-07-15 | 56.34 | $12.63 | 10625 |
| 2024-07-12 | 54.46 | $12.46 | 9000 |
| 2024-07-11 | 54.46 | $12.46 | 16700 |
| 2024-07-10 | 54.59 | $12.47 | 31825 |
| 2024-07-09 | 50.85 | $12.12 | 15800 |
| 2024-07-08 | 49.26 | $11.98 | 7600 |
| 2024-07-05 | 51.40 | $12.17 | 41414 |
| 2024-07-03 | 49.99 | $12.04 | 12342 |
| 2024-07-02 | 44.18 | $11.55 | 35710 |
| 2024-07-01 | 45.51 | $11.68 | 22308 |
| 2024-06-28 | 44.41 | $11.59 | 19400 |
| 2024-06-27 | 41.80 | $11.38 | 20709 |
| 2024-06-26 | 41.43 | $11.35 | 12349 |
| 2024-06-25 | 43.74 | $11.61 | 20602 |
| 2024-06-24 | 46.38 | $11.89 | 13624 |
| 2024-06-21 | 46.38 | $11.89 | 8840 |
| 2024-06-20 | 51.17 | $12.37 | 12000 |
| 2024-06-18 | 47.41 | $12.02 | 28800 |
| 2024-06-17 | 43.64 | $11.70 | 41700 |
| 2024-06-14 | 38.11 | $11.28 | 27009 |
| 2024-06-13 | 45.24 | $11.99 | 20418 |
| 2024-06-12 | 48.78 | $12.28 | 30427 |
| 2024-06-11 | 53.44 | $12.62 | 15800 |
| 2024-06-10 | 62.64 | $13.17 | 8000 |
| 2024-06-07 | 61.25 | $13.05 | 4800 |
| 2024-06-06 | 59.60 | $12.91 | 7600 |
| 2024-06-05 | 60.83 | $12.98 | 20200 |
| 2024-06-04 | 60.27 | $12.93 | 28500 |
| 2024-06-03 | 63.73 | $13.13 | 10700 |
| 2024-05-31 | 60.15 | $12.80 | 73900 |
| 2024-05-30 | 56.84 | $12.53 | 12200 |
| 2024-05-29 | 55.93 | $12.46 | 14542 |
| 2024-05-28 | 61.32 | $12.77 | 7800 |
| 2024-05-24 | 60.86 | $12.73 | 9618 |
| 2024-05-23 | 60.75 | $12.72 | 9638 |
| 2024-05-22 | 60.54 | $12.70 | 14940 |
| 2024-05-21 | 60.69 | $12.71 | 11600 |
| 2024-05-20 | 61.76 | $12.78 | 15800 |
| 2024-05-17 | 59.95 | $12.59 | 19740 |
| 2024-05-16 | 59.56 | $12.55 | 28509 |
| 2024-05-15 | 56.07 | $12.20 | 18517 |
| 2024-05-14 | 52.15 | $11.85 | 7844 |
| 2024-05-13 | 52.28 | $11.86 | 24508 |
| 2024-05-10 | 57.45 | $12.25 | 12000 |
| 2024-05-09 | 53.53 | $11.90 | 15200 |
| 2024-05-08 | 52.58 | $11.82 | 17123 |
| 2024-05-07 | 49.91 | $11.60 | 28648 |
| 2024-05-06 | 56.82 | $12.10 | 16015 |
| 2024-05-03 | 52.03 | $11.72 | 12600 |
| 2024-05-02 | 48.75 | $11.49 | 17727 |
| 2024-05-01 | 50.02 | $11.58 | 4600 |
| 2024-04-30 | 49.47 | $11.54 | 11014 |
| 2024-04-29 | 53.57 | $11.83 | 192109 |
| 2024-04-26 | 52.00 | $11.71 | 304200 |
| 2024-04-25 | 49.30 | $11.51 | 132200 |
| 2024-04-24 | 54.71 | $11.88 | 32215 |
| 2024-04-23 | 53.80 | $11.81 | 15717 |
| 2024-04-22 | 51.41 | $11.63 | 10100 |
| 2024-04-19 | 49.62 | $11.50 | 18848 |
| 2024-04-18 | 52.30 | $11.69 | 11144 |
| 2024-04-17 | 54.19 | $11.82 | 16400 |
| 2024-04-16 | 57.07 | $12.01 | 21308 |
| 2024-04-15 | 56.84 | $11.99 | 15300 |
| 2024-04-12 | 54.29 | $11.77 | 7209 |
| 2024-04-11 | 53.70 | $11.72 | 58100 |
| 2024-04-10 | 52.42 | $11.61 | 60100 |
| 2024-04-09 | 53.31 | $11.68 | 65500 |
| 2024-04-08 | 73.33 | $12.86 | 42900 |
| 2024-04-05 | 71.15 | $12.61 | 11100 |
| 2024-04-04 | 69.84 | $12.47 | 18018 |
| 2024-04-03 | 72.29 | $12.58 | 22938 |
| 2024-04-02 | 70.40 | $12.37 | 118703 |
| 2024-04-01 | 72.87 | $12.48 | 18400 |
| 2024-03-28 | 74.91 | $12.57 | 58400 |
| 2024-03-27 | 73.59 | $12.40 | 9245 |
| 2024-03-26 | 76.29 | $12.52 | 12800 |
| 2024-03-25 | 75.87 | $12.46 | 36200 |
| 2024-03-22 | 73.40 | $12.13 | 24800 |
| 2024-03-21 | 71.73 | $11.93 | 54146 |
| 2024-03-20 | 76.76 | $12.15 | 15227 |
| 2024-03-19 | 75.26 | $11.95 | 33110 |
| 2024-03-18 | 74.24 | $11.82 | 51232 |
| 2024-03-15 | 72.75 | $11.64 | 348244 |
| 2024-03-14 | 72.33 | $11.59 | 155326 |
| 2024-03-13 | 70.04 | $11.33 | 6100 |
| 2024-03-12 | 65.46 | $10.89 | 8500 |
| 2024-03-11 | 65.46 | $10.89 | 8500 |
| 2024-03-08 | 73.81 | $11.25 | 12800 |
| 2024-03-07 | 76.64 | $11.36 | 22500 |
| 2024-03-06 | 78.20 | $11.42 | 18300 |
| 2024-03-05 | 76.94 | $11.25 | 19900 |
| 2024-03-04 | 76.09 | $11.14 | 13938 |
| 2024-03-01 | 75.14 | $11.02 | 34342 |
| 2024-02-29 | 71.56 | $10.62 | 33645 |
| 2024-02-28 | 71.80 | $10.63 | 19919 |
| 2024-02-27 | 71.80 | $10.63 | 37900 |
| 2024-02-26 | 75.79 | $10.80 | 32400 |
| 2024-02-23 | 71.24 | $10.29 | 24508 |
| 2024-02-22 | 71.49 | $10.30 | 20226 |
| 2024-02-21 | 71.20 | $10.27 | 578000 |
| 2024-02-20 | 75.82 | $10.46 | 671600 |
| 2024-02-16 | 72.62 | $10.10 | 60000 |
| 2024-02-15 | 71.63 | $10.00 | 15300 |
| 2024-02-14 | 69.19 | $9.77 | 14000 |
| 2024-02-13 | 62.07 | $9.24 | 8233 |
| 2024-02-12 | 62.32 | $9.25 | 6500 |
| 2024-02-09 | 61.25 | $9.18 | 9533 |
| 2024-02-08 | 54.99 | $8.82 | 5400 |
| 2024-02-07 | 61.26 | $9.06 | 36500 |
| 2024-02-06 | 60.36 | $9.01 | 4442 |
| 2024-02-05 | 54.81 | $8.73 | 1700 |
| 2024-02-02 | 53.93 | $8.69 | 1000 |
| 2024-02-01 | 52.17 | $8.61 | 946 |
| 2024-01-31 | 54.65 | $8.71 | 2600 |
| 2024-01-30 | 56.70 | $8.79 | 1600 |
| 2024-01-29 | 54.69 | $8.69 | 3500 |
| 2024-01-26 | 53.87 | $8.65 | 11300 |
| 2024-01-25 | 59.47 | $8.87 | 2428 |
| 2024-01-24 | 59.47 | $8.87 | 2300 |
| 2024-01-23 | 57.48 | $8.76 | 2443 |
| 2024-01-22 | 61.67 | $8.92 | 3137 |
| 2024-01-19 | 63.04 | $8.97 | 2820 |
| 2024-01-18 | 67.29 | $9.12 | 11415 |
| 2024-01-17 | 69.06 | $9.18 | 113500 |
| 2024-01-16 | 71.44 | $9.26 | 9200 |
| 2024-01-12 | 77.12 | $9.44 | 13909 |
| 2024-01-11 | 75.69 | $9.30 | 55625 |
| 2024-01-10 | 72.94 | $9.06 | 31217 |
| 2024-01-09 | 71.54 | $8.95 | 3223 |
| 2024-01-08 | 71.54 | $8.95 | 16000 |
| 2024-01-05 | 69.74 | $8.81 | 2000 |
| 2024-01-04 | 71.58 | $8.87 | 6034 |
| 2024-01-03 | 64.62 | $8.40 | 13506 |
| 2024-01-02 | 60.73 | $8.20 | 500 |
| 2023-12-29 | 60.73 | $8.20 | 3217 |
| 2023-12-28 | 62.92 | $8.27 | 400 |
| 2023-12-27 | 61.21 | $8.18 | 700 |
| 2023-12-26 | 58.81 | $8.06 | 4434 |
| 2023-12-22 | 59.10 | $8.07 | 907 |
| 2023-12-21 | 60.52 | $8.12 | 4506 |
| 2023-12-20 | 57.21 | $7.95 | 4100 |
| 2023-12-19 | 59.43 | $8.03 | 1506 |
| 2023-12-18 | 57.88 | $7.95 | 2741 |
| 2023-12-15 | 58.68 | $7.98 | 3300 |
| 2023-12-14 | 56.78 | $7.88 | 5716 |
| 2023-12-13 | 57.79 | $7.92 | 2340 |
| 2023-12-12 | 46.80 | $7.43 | 600 |
| 2023-12-11 | 46.26 | $7.41 | 3200 |
| 2023-12-08 | 44.93 | $7.36 | 4011 |
| 2023-12-07 | 43.60 | $7.31 | 5400 |
| 2023-12-06 | 46.59 | $7.45 | 9200 |
| 2023-12-05 | 47.25 | $7.48 | 4200 |
| 2023-12-04 | 50.90 | $7.64 | 1500 |
| 2023-12-01 | 53.10 | $7.73 | 1039 |
| 2023-11-30 | 51.56 | $7.66 | 6100 |
| 2023-11-29 | 51.79 | $7.67 | 5113 |
| 2023-11-28 | 52.69 | $7.71 | 4242 |
| 2023-11-27 | 51.07 | $7.63 | 9047 |
| 2023-11-24 | 58.67 | $7.95 | 707 |
| 2023-11-22 | 55.10 | $7.77 | 3341 |
| 2023-11-21 | 61.56 | $8.00 | 1943 |
| 2023-11-20 | 65.69 | $8.13 | 7500 |
| 2023-11-17 | 63.16 | $7.99 | 840 |
| 2023-11-16 | 58.37 | $7.76 | 1401 |
| 2023-11-15 | 57.91 | $7.74 | 1700 |
| 2023-11-14 | 57.03 | $7.70 | 1942 |
| 2023-11-13 | 64.08 | $7.92 | 2730 |
| 2023-11-10 | 64.77 | $7.94 | 54700 |
| 2023-11-09 | 54.81 | $7.51 | 382713 |
| 2023-11-08 | 56.58 | $7.56 | 1.7M |
| 2023-11-07 | 57.63 | $7.59 | 1504 |
| 2023-11-06 | 59.04 | $7.63 | 266114 |
| 2023-11-03 | 63.43 | $7.75 | 2824 |
| 2023-11-02 | 62.77 | $7.72 | 873500 |
| 2023-11-01 | 60.28 | $7.61 | 3729 |
| 2023-10-31 | 59.10 | $7.56 | 369200 |
| 2023-10-30 | 58.16 | $7.52 | 10700 |
| 2023-10-27 | 52.11 | $7.29 | 559200 |
| 2023-10-26 | 55.07 | $7.38 | 12404 |
| 2023-10-25 | 53.96 | $7.34 | 204100 |
| 2023-10-24 | 54.60 | $7.36 | 4327 |
| 2023-10-23 | 50.73 | $7.22 | 4837 |
| 2023-10-20 | 53.52 | $7.31 | 730400 |
| 2023-10-19 | 54.79 | $7.35 | 901 |
| 2023-10-18 | 62.94 | $7.58 | 3.6M |
| 2023-10-17 | 63.72 | $7.60 | 40426 |
| 2023-10-16 | 61.44 | $7.50 | 2926 |
| 2023-10-13 | 60.98 | $7.48 | 206 |
| 2023-10-12 | 61.69 | $7.50 | 1125 |
| 2023-10-11 | 57.72 | $7.33 | 1700 |
| 2023-10-10 | 55.13 | $7.23 | 3020 |
| 2023-10-09 | 52.05 | $7.12 | 600 |
| 2023-10-06 | 40.84 | $6.80 | 10001 |
| 2023-10-05 | 41.41 | $6.82 | 4300 |
| 2023-10-04 | 45.03 | $6.94 | 1818 |
| 2023-10-03 | 48.01 | $7.03 | 929 |
| 2023-10-02 | 49.04 | $7.06 | 303 |
| 2023-09-29 | 54.60 | $7.21 | 431 |
| 2023-09-28 | 53.94 | $7.19 | 1700 |
| 2023-09-27 | 51.94 | $7.13 | 1209 |
| 2023-09-26 | 48.78 | $7.04 | 5900 |
| 2023-09-25 | 54.45 | $7.19 | 700 |
| 2023-09-22 | 53.42 | $7.16 | 2500 |
| 2023-09-21 | 57.10 | $7.25 | 4800 |
| 2023-09-20 | 66.24 | $7.44 | 63802 |
| 2023-09-19 | 65.69 | $7.42 | 14837 |
| 2023-09-18 | 62.82 | $7.32 | 2224 |
| 2023-09-15 | 66.52 | $7.39 | 1400 |
| 2023-09-14 | 64.23 | $7.31 | 1900 |
| 2023-09-13 | 67.52 | $7.37 | 929 |
| 2023-09-12 | 67.52 | $7.37 | 7500 |
| 2023-09-11 | 69.12 | $7.40 | 10800 |
| 2023-09-08 | 70.71 | $7.43 | 1200 |
| 2023-09-07 | 69.83 | $7.39 | 1416 |
| 2023-09-06 | 68.95 | $7.35 | 1935 |
| 2023-09-05 | 67.11 | $7.27 | 3031 |
| 2023-09-01 | 65.41 | $7.20 | 600 |
| 2023-08-31 | 65.88 | $7.21 | 3700 |
| 2023-08-30 | 64.94 | $7.17 | 2942 |
| 2023-08-29 | 63.50 | $7.11 | 1300 |
| 2023-08-28 | 62.03 | $7.05 | 1000 |
| 2023-08-25 | 60.51 | $6.99 | 8400 |
| 2023-08-24 | 59.49 | $6.95 | 31028 |
| 2023-08-23 | 65.10 | $7.09 | 1100 |
| 2023-08-22 | 62.71 | $6.99 | 3112 |
| 2023-08-21 | 62.71 | $6.99 | 914 |
| 2023-08-18 | 61.03 | $6.92 | 402 |
| 2023-08-17 | 61.41 | $6.93 | 51200 |
| 2023-08-16 | 61.41 | $6.93 | 1532 |
| 2023-08-15 | 60.97 | $6.91 | 12800 |
| 2023-08-14 | 69.10 | $7.13 | 3045 |
| 2023-08-11 | 72.00 | $7.20 | 2221 |
| 2023-08-10 | 75.89 | $7.29 | 100 |
| 2023-08-09 | 76.77 | $7.31 | 2027 |
| 2023-08-08 | 76.25 | $7.27 | 1223 |
| 2023-08-07 | 76.25 | $7.27 | 3900 |
| 2023-08-04 | 73.43 | $7.06 | 3700 |
| 2023-08-03 | 69.11 | $6.80 | 2000 |
| 2023-08-02 | 70.36 | $6.83 | 2301 |
| 2023-08-01 | 69.12 | $6.76 | 60240 |
| 2023-07-31 | 68.03 | $6.70 | 26634 |
| 2023-07-28 | 64.00 | $6.50 | 35318 |
| 2023-07-27 | 61.95 | $6.41 | 3140 |
| 2023-07-26 | 61.72 | $6.40 | 3944 |
| 2023-07-25 | 61.28 | $6.38 | 900 |
| 2023-07-24 | 63.02 | $6.43 | 1100 |
| 2023-07-21 | 62.41 | $6.40 | 801 |
| 2023-07-20 | 66.94 | $6.53 | 1902 |
| 2023-07-19 | 65.85 | $6.47 | 6712 |
| 2023-07-18 | 69.85 | $6.58 | 6500 |
| 2023-07-17 | 68.00 | $6.47 | 92741 |
| 2023-07-14 | 64.43 | $6.28 | 17800 |
| 2023-07-13 | 65.16 | $6.30 | 2000 |
| 2023-07-12 | 63.18 | $6.20 | 3200 |
| 2023-07-11 | 60.87 | $6.09 | 600 |
| 2023-07-10 | 56.36 | $5.90 | 2146 |
| 2023-07-07 | 52.83 | $5.77 | 1134 |
| 2023-07-06 | 47.90 | $5.61 | 500 |
| 2023-07-05 | 50.40 | $5.69 | 2800 |
| 2023-07-03 | 51.35 | $5.72 | 1900 |
| 2023-06-30 | 52.30 | $5.75 | 822 |
| 2023-06-29 | 46.02 | $5.55 | 1306 |
| 2023-06-28 | 48.44 | $5.63 | 200 |
| 2023-06-27 | 46.09 | $5.56 | 1230 |
| 2023-06-26 | 44.00 | $5.50 | 3500 |
| 2023-06-23 | 51.95 | $5.75 | 2100 |
| 2023-06-22 | 54.97 | $5.83 | 1100 |
| 2023-06-21 | 53.69 | $5.79 | 3200 |
| 2023-06-20 | 51.40 | $5.72 | 1200 |
| 2023-06-16 | 51.07 | $5.71 | 3121 |
| 2023-06-15 | 47.35 | $5.60 | 2000 |
| 2023-06-14 | 48.30 | $5.63 | 450 |
| 2023-06-13 | 48.30 | $5.63 | 55111 |
| 2023-06-12 | 46.01 | $5.56 | 400 |
| 2023-06-09 | 42.93 | $5.47 | 1309 |
| 2023-06-08 | 43.19 | $5.48 | 725 |
| 2023-06-07 | 39.35 | $5.37 | 243 |
| 2023-06-06 | 40.29 | $5.41 | 2500 |
| 2023-06-05 | 41.47 | $5.46 | 212 |
| 2023-06-02 | 41.47 | $5.46 | 8723 |
| 2023-06-01 | 42.36 | $5.50 | 1000 |
| 2023-05-31 | 36.14 | $5.31 | 11835 |
| 2023-05-30 | 40.51 | $5.51 | 2937 |
| 2023-05-26 | 42.72 | $5.60 | 8800 |
| 2023-05-25 | 39.23 | $5.50 | 1503 |
| 2023-05-24 | 40.40 | $5.55 | 1931 |
| 2023-05-23 | 47.08 | $5.80 | 6523 |
| 2023-05-22 | 49.57 | $5.88 | 6800 |
| 2023-05-19 | 55.49 | $6.05 | 54939 |
| 2023-05-18 | 57.02 | $6.09 | 425 |
| 2023-05-17 | 57.02 | $6.09 | 1015 |
| 2023-05-16 | 55.07 | $6.02 | 1000 |
| 2023-05-15 | 53.64 | $5.97 | 211 |
| 2023-05-12 | 51.90 | $5.91 | 600 |
| 2023-05-11 | 46.85 | $5.75 | 232 |
| 2023-05-10 | 48.05 | $5.79 | 2900 |
| 2023-05-09 | 43.96 | $5.67 | 11011 |
| 2023-05-08 | 44.79 | $5.70 | 5800 |
| 2023-05-05 | 45.34 | $5.72 | 4342 |
| 2023-05-04 | 43.71 | $5.67 | 14333 |
| 2023-05-03 | 49.30 | $5.87 | 1128 |
| 2023-05-02 | 47.05 | $5.80 | 2841 |
| 2023-05-01 | 49.75 | $5.89 | 1700 |
| 2023-04-28 | 50.36 | $5.91 | 827 |
| 2023-04-27 | 51.88 | $5.96 | 2948 |
| 2023-04-26 | 48.96 | $5.86 | 12700 |
| 2023-04-25 | 50.41 | $5.91 | 21918 |
| 2023-04-24 | 55.74 | $6.08 | 1200 |
| 2023-04-21 | 58.14 | $6.15 | 1227 |
| 2023-04-20 | 61.38 | $6.24 | 9737 |
| 2023-04-19 | 60.92 | $6.22 | 2000 |
| 2023-04-18 | 63.42 | $6.29 | 1320 |
| 2023-04-17 | 66.39 | $6.37 | 2100 |
| 2023-04-14 | 68.68 | $6.43 | 1018 |
| 2023-04-13 | 68.50 | $6.42 | 16400 |
| 2023-04-12 | 63.79 | $6.17 | 10612 |
| 2023-04-11 | 64.52 | $6.19 | 3703 |
| 2023-04-10 | 62.03 | $6.07 | 9400 |
| 2023-04-06 | 64.17 | $6.13 | 56000 |
| 2023-04-05 | 60.97 | $5.98 | 3500 |
| 2023-04-04 | 61.67 | $6.00 | 2300 |
| 2023-04-03 | 59.93 | $5.92 | 1714 |
| 2023-03-31 | 58.12 | $5.84 | 1437 |
| 2023-03-30 | 59.72 | $5.89 | 2900 |
| 2023-03-29 | 59.29 | $5.87 | 2700 |
| 2023-03-28 | 58.67 | $5.84 | 1100 |
| 2023-03-27 | 59.83 | $5.88 | 1900 |
| 2023-03-24 | 56.57 | $5.72 | 4400 |
| 2023-03-23 | 62.94 | $5.93 | 3100 |
| 2023-03-22 | 62.94 | $5.93 | 2122 |
| 2023-03-21 | 61.05 | $5.83 | 2300 |
| 2023-03-20 | 56.43 | $5.61 | 3800 |
| 2023-03-17 | 54.56 | $5.53 | 7700 |
| 2023-03-16 | 58.74 | $5.67 | 7300 |
| 2023-03-15 | 56.72 | $5.58 | 13228 |
| 2023-03-14 | 74.98 | $6.05 | 2811 |
| 2023-03-13 | 71.66 | $5.87 | 2000 |
| 2023-03-10 | 70.20 | $5.80 | 2525 |
| 2023-03-09 | 64.48 | $5.57 | 7100 |
| 2023-03-08 | 63.62 | $5.54 | 2715 |
| 2023-03-07 | 71.94 | $5.69 | 2436 |
| 2023-03-06 | 77.74 | $5.78 | 8425 |
| 2023-03-03 | 76.11 | $5.70 | 9400 |
| 2023-03-02 | 74.57 | $5.63 | 6300 |
| 2023-03-01 | 74.11 | $5.61 | 6328 |
| 2023-02-28 | 72.97 | $5.56 | 3300 |
| 2023-02-27 | 73.59 | $5.57 | 5609 |
| 2023-02-24 | 71.77 | $5.49 | 1331 |
| 2023-02-23 | 71.77 | $5.49 | 4341 |
| 2023-02-22 | 70.39 | $5.43 | 2334 |
| 2023-02-21 | 75.03 | $5.51 | 11941 |
| 2023-02-17 | 76.84 | $5.54 | 3817 |
| 2023-02-16 | 77.43 | $5.55 | 150500 |
| 2023-02-15 | 74.86 | $5.41 | 2800 |
| 2023-02-14 | 74.06 | $5.37 | 13202 |
| 2023-02-13 | 73.66 | $5.35 | 103100 |
| 2023-02-10 | 70.17 | $5.19 | 27700 |
| 2023-02-09 | 70.17 | $5.19 | 3408 |
| 2023-02-08 | 68.28 | $5.11 | 3641 |
| 2023-02-07 | 66.77 | $5.05 | 2433 |
| 2023-02-06 | 63.48 | $4.93 | 5500 |
| 2023-02-03 | 72.59 | $5.09 | 5227 |
| 2023-02-02 | 77.90 | $5.17 | 1043 |
| 2023-02-01 | 77.90 | $5.17 | 13628 |
| 2023-01-31 | 76.54 | $5.10 | 3600 |
| 2023-01-30 | 79.87 | $5.15 | 17807 |
| 2023-01-27 | 79.87 | $5.15 | 5008 |
| 2023-01-26 | 80.50 | $5.16 | 7300 |
| 2023-01-25 | 79.89 | $5.12 | 95244 |
| 2023-01-24 | 77.22 | $4.96 | 9600 |
| 2023-01-23 | 77.22 | $4.96 | 55900 |
| 2023-01-20 | 73.65 | $4.78 | 2200 |
| 2023-01-19 | 72.75 | $4.74 | 10200 |
| 2023-01-18 | 70.08 | $4.63 | 2748 |
| 2023-01-17 | 69.83 | $4.62 | 4016 |
| 2023-01-13 | 63.64 | $4.41 | 5400 |
| 2023-01-12 | 63.30 | $4.40 | 32004 |
| 2023-01-11 | 59.31 | $4.29 | 810 |
| 2023-01-10 | 58.93 | $4.28 | 5235 |
| 2023-01-09 | 58.93 | $4.28 | 3400 |
| 2023-01-06 | 59.95 | $4.30 | 15700 |
| 2023-01-05 | 55.14 | $4.17 | 67000 |
| 2023-01-04 | 59.31 | $4.25 | 1800 |
| 2023-01-03 | 64.52 | $4.34 | 900 |
| 2022-12-30 | 61.67 | $4.26 | 3009 |
| 2022-12-29 | 65.41 | $4.32 | 2718 |
| 2022-12-28 | 64.03 | $4.28 | 1000 |
| 2022-12-27 | 65.26 | $4.30 | 2211 |
| 2022-12-23 | 63.24 | $4.24 | 7005 |
| 2022-12-22 | 60.31 | $4.16 | 4000 |
| 2022-12-21 | 62.08 | $4.19 | 1800 |
| 2022-12-20 | 57.78 | $4.08 | 2435 |
| 2022-12-19 | 54.20 | $4.00 | 5713 |
| 2022-12-16 | 58.95 | $4.08 | 19733 |
| 2022-12-15 | 58.08 | $4.06 | 4600 |
| 2022-12-14 | 54.39 | $3.98 | 6711 |
| 2022-12-13 | 56.76 | $4.02 | 12128 |
| 2022-12-12 | 55.85 | $4.00 | 6300 |
| 2022-12-09 | 54.48 | $3.97 | 16300 |
| 2022-12-08 | 57.89 | $4.03 | 14422 |
| 2022-12-07 | 57.47 | $4.02 | 11118 |
| 2022-12-06 | 57.06 | $4.01 | 7426 |
| 2022-12-05 | 56.67 | $4.00 | 2701 |
| 2022-12-02 | 58.73 | $4.04 | 600 |
| 2022-12-01 | 57.63 | $4.01 | 11304 |
| 2022-11-30 | 56.15 | $3.97 | 3700 |
| 2022-11-29 | 57.10 | $3.99 | 2502 |
| 2022-11-28 | 57.10 | $3.99 | 1919 |
| 2022-11-25 | 55.41 | $3.94 | 20300 |
| 2022-11-23 | 52.56 | $3.86 | 5700 |
| 2022-11-22 | 51.83 | $3.84 | 12344 |
| 2022-11-21 | 48.04 | $3.74 | 10400 |
| 2022-11-18 | 49.52 | $3.78 | 6900 |
| 2022-11-17 | 49.88 | $3.79 | 2900 |
| 2022-11-16 | 53.65 | $3.89 | 10311 |
| 2022-11-15 | 51.20 | $3.82 | 54600 |
| 2022-11-14 | 47.83 | $3.73 | 14100 |
| 2022-11-11 | 43.74 | $3.63 | 3800 |
| 2022-11-10 | 42.88 | $3.61 | 1618 |
| 2022-11-09 | 41.62 | $3.58 | 24600 |
| 2022-11-08 | 42.51 | $3.61 | 2524 |
| 2022-11-07 | 45.28 | $3.70 | 6200 |
| 2022-11-04 | 45.91 | $3.72 | 5103 |
| 2022-11-03 | 54.13 | $3.95 | 8411 |
| 2022-11-02 | 57.09 | $4.02 | 17306 |
| 2022-11-01 | 56.45 | $4.00 | 2749 |
| 2022-10-31 | 57.26 | $4.02 | 6948 |
| 2022-10-28 | 57.66 | $4.03 | 17100 |
| 2022-10-27 | 54.99 | $3.94 | 25600 |
| 2022-10-26 | 53.44 | $3.89 | 2136 |
| 2022-10-25 | 51.87 | $3.84 | 80800 |
| 2022-10-24 | 48.91 | $3.75 | 2400 |
| 2022-10-21 | 48.91 | $3.75 | 369900 |
| 2022-10-20 | 46.61 | $3.68 | 252300 |
| 2022-10-19 | 44.23 | $3.61 | 9300 |
| 2022-10-18 | 42.84 | $3.57 | 55243 |
| 2022-10-17 | 43.35 | $3.59 | 5900 |
| 2022-10-14 | 37.69 | $3.43 | 314 |
| 2022-10-13 | 39.32 | $3.50 | 8913 |
| 2022-10-12 | 34.30 | $3.37 | 81427 |
| 2022-10-11 | 37.73 | $3.52 | 5900 |
| 2022-10-10 | 38.45 | $3.55 | 3300 |
| 2022-10-07 | 38.45 | $3.55 | 17900 |
| 2022-10-06 | 35.06 | $3.46 | 8200 |
| 2022-10-05 | 38.91 | $3.63 | 3731 |
| 2022-10-04 | 40.66 | $3.70 | 8030 |
| 2022-10-03 | 35.55 | $3.57 | 18600 |
| 2022-09-30 | 31.22 | $3.47 | 25100 |
| 2022-09-29 | 33.35 | $3.57 | 11218 |
| 2022-09-28 | 32.48 | $3.55 | 61525 |
| 2022-09-27 | 34.86 | $3.66 | 22100 |
| 2022-09-26 | 36.25 | $3.72 | 21727 |
| 2022-09-23 | 35.84 | $3.71 | 123616 |
| 2022-09-22 | 44.03 | $4.02 | 3600 |
| 2022-09-21 | 42.83 | $3.99 | 21221 |
| 2022-09-20 | 32.24 | $3.76 | 9117 |
| 2022-09-19 | 33.00 | $3.79 | 1938 |
| 2022-09-16 | 30.41 | $3.74 | 13818 |
| 2022-09-15 | 32.56 | $3.83 | 2718 |
| 2022-09-14 | 28.85 | $3.76 | 1900 |
| 2022-09-13 | 30.93 | $3.85 | 622300 |
| 2022-09-12 | 32.15 | $3.90 | 3400 |
| 2022-09-09 | 30.59 | $3.87 | 635 |
| 2022-09-08 | 27.95 | $3.82 | 2427 |
| 2022-09-07 | 26.90 | $3.80 | 8300 |
| 2022-09-06 | 26.90 | $3.80 | 18840 |
| 2022-09-02 | 27.81 | $3.85 | 5846 |
| 2022-09-01 | 28.56 | $3.89 | 47000 |
| 2022-08-31 | 33.42 | $4.12 | 14021 |
| 2022-08-30 | 32.47 | $4.10 | 2205 |
| 2022-08-29 | 32.47 | $4.10 | 28736 |
| 2022-08-26 | 33.33 | $4.14 | 50300 |
| 2022-08-25 | 34.64 | $4.20 | 4900 |
| 2022-08-24 | 36.93 | $4.30 | 5946 |
| 2022-08-23 | 36.13 | $4.28 | 35700 |
| 2022-08-22 | 34.95 | $4.25 | 89500 |
| 2022-08-19 | 35.78 | $4.29 | 16900 |
| 2022-08-18 | 39.37 | $4.45 | 33100 |
| 2022-08-17 | 41.60 | $4.54 | 1100 |
| 2022-08-16 | 41.60 | $4.54 | 21018 |
| 2022-08-15 | 41.83 | $4.55 | 12911 |
| 2022-08-12 | 42.29 | $4.57 | 26536 |
| 2022-08-11 | 42.96 | $4.60 | 7600 |
| 2022-08-10 | 42.38 | $4.58 | 10630 |
| 2022-08-09 | 40.96 | $4.53 | 2132 |
| 2022-08-08 | 42.35 | $4.60 | 301 |
| 2022-08-05 | 41.54 | $4.57 | 14300 |
| 2022-08-04 | 41.54 | $4.57 | 11300 |
| 2022-08-03 | 43.76 | $4.69 | 47400 |
| 2022-08-02 | 44.32 | $4.72 | 4000 |
| 2022-08-01 | 45.05 | $4.76 | 40704 |
| 2022-07-29 | 43.73 | $4.70 | 83129 |
| 2022-07-28 | 48.95 | $4.98 | 3026 |
| 2022-07-27 | 48.33 | $4.95 | 20905 |
| 2022-07-26 | 46.45 | $4.86 | 2200 |
| 2022-07-25 | 48.30 | $4.96 | 125622 |
| 2022-07-22 | 49.43 | $5.02 | 75841 |
| 2022-07-21 | 48.86 | $4.99 | 3100 |
| 2022-07-20 | 48.68 | $4.98 | 35529 |
| 2022-07-19 | 53.17 | $5.23 | 561107 |
| 2022-07-18 | 47.46 | $4.92 | 135 |
| 2022-07-15 | 47.64 | $4.93 | 1132 |
| 2022-07-14 | 43.83 | $4.74 | 1500 |
| 2022-07-13 | 47.64 | $4.96 | 3542 |
| 2022-07-12 | 52.57 | $5.21 | 900 |
| 2022-07-11 | 48.74 | $5.02 | 1126 |
| 2022-07-08 | 49.74 | $5.07 | 1000 |
| 2022-07-07 | 46.16 | $4.90 | 29600 |
| 2022-07-06 | 40.73 | $4.67 | 103 |
| 2022-07-05 | 41.25 | $4.70 | 3514 |
| 2022-07-01 | 49.36 | $5.11 | 18900 |
| 2022-06-30 | 49.12 | $5.10 | 2129 |
| 2022-06-29 | 47.05 | $5.01 | 139921 |
| 2022-06-28 | 47.88 | $5.05 | 2715 |
| 2022-06-27 | 46.77 | $5.00 | 13017 |
| 2022-06-24 | 47.73 | $5.05 | 500 |
| 2022-06-23 | 47.73 | $5.05 | 2800 |
| 2022-06-22 | 51.35 | $5.24 | 2537 |
| 2022-06-21 | 50.41 | $5.19 | 2739 |
| 2022-06-17 | 43.34 | $4.85 | 2900 |
| 2022-06-16 | 46.89 | $5.04 | 400 |
| 2022-06-15 | 48.68 | $5.13 | 5300 |
| 2022-06-14 | 44.66 | $4.95 | 6200 |
| 2022-06-13 | 43.25 | $4.89 | 9200 |
| 2022-06-10 | 50.12 | $5.23 | 900 |
| 2022-06-09 | 54.22 | $5.40 | 2518 |
| 2022-06-08 | 62.82 | $5.70 | 21400 |
| 2022-06-07 | 61.06 | $5.61 | 7845 |
| 2022-06-06 | 58.35 | $5.48 | 422 |
| 2022-06-03 | 64.58 | $5.67 | 4200 |
| 2022-06-02 | 58.61 | $5.40 | 2700 |
| 2022-06-01 | 57.35 | $5.35 | 9309 |
| 2022-05-31 | 55.00 | $5.26 | 5700 |
| 2022-05-27 | 59.50 | $5.39 | 4903 |
| 2022-05-26 | 59.86 | $5.40 | 21810 |
| 2022-05-25 | 56.90 | $5.28 | 1747 |
| 2022-05-24 | 56.90 | $5.28 | 915 |
| 2022-05-23 | 55.68 | $5.23 | 532 |
| 2022-05-20 | 52.32 | $5.10 | 435 |
| 2022-05-19 | 55.06 | $5.19 | 5700 |
| 2022-05-18 | 51.30 | $5.05 | 10000 |
| 2022-05-17 | 55.05 | $5.17 | 4500 |
| 2022-05-16 | 51.99 | $5.06 | 2718 |
| 2022-05-13 | 48.01 | $4.93 | 7300 |
| 2022-05-12 | 46.72 | $4.89 | 5847 |
| 2022-05-11 | 49.96 | $5.00 | 2100 |
| 2022-05-10 | 50.26 | $5.01 | 14500 |
| 2022-05-09 | 55.33 | $5.17 | 18518 |
| 2022-05-06 | 55.33 | $5.17 | 45500 |
| 2022-05-05 | 52.92 | $5.08 | 10600 |
| 2022-05-04 | 56.11 | $5.18 | 1100 |
| 2022-05-03 | 57.10 | $5.21 | 22342 |
| 2022-05-02 | 51.45 | $5.00 | 4113 |
| 2022-04-29 | 54.71 | $5.10 | 1706 |
| 2022-04-28 | 53.30 | $5.05 | 9200 |
| 2022-04-27 | 56.64 | $5.15 | 33941 |
| 2022-04-26 | 63.01 | $5.32 | 2500 |
| 2022-04-25 | 64.64 | $5.36 | 5512 |
| 2022-04-22 | 63.75 | $5.32 | 3901 |
| 2022-04-21 | 65.71 | $5.37 | 700 |
| 2022-04-20 | 67.69 | $5.42 | 8600 |
| 2022-04-19 | 66.94 | $5.38 | 16500 |
| 2022-04-18 | 69.65 | $5.45 | 4000 |
| 2022-04-14 | 68.61 | $5.39 | 36014 |
| 2022-04-13 | 68.27 | $5.37 | 23300 |
| 2022-04-12 | 66.16 | $5.25 | 14400 |
| 2022-04-11 | 60.57 | $4.98 | 1025 |
| 2022-04-08 | 58.89 | $4.91 | 72000 |
| 2022-04-07 | 59.24 | $4.92 | 1507 |
| 2022-04-06 | 62.32 | $5.01 | 99200 |
| 2022-04-05 | 63.73 | $5.05 | 3400 |
| 2022-04-04 | 63.53 | $5.04 | 3500 |
| 2022-04-01 | 66.24 | $5.12 | 412 |
| 2022-03-31 | 66.24 | $5.12 | 5114 |
| 2022-03-30 | 64.35 | $5.01 | 12600 |
| 2022-03-29 | 62.55 | $4.91 | 8431 |
| 2022-03-28 | 67.41 | $5.06 | 7400 |
| 2022-03-25 | 72.02 | $5.19 | 4322 |
| 2022-03-24 | 69.92 | $5.05 | 11700 |
| 2022-03-23 | 69.92 | $5.05 | 1200 |
| 2022-03-22 | 67.73 | $4.91 | 5234 |
| 2022-03-21 | 67.40 | $4.89 | 3700 |
| 2022-03-18 | 66.45 | $4.83 | 8800 |
| 2022-03-17 | 66.14 | $4.81 | 6400 |
| 2022-03-16 | 64.72 | $4.72 | 16809 |
| 2022-03-15 | 73.82 | $5.00 | 17900 |
| 2022-03-14 | 73.31 | $4.96 | 5500 |
| 2022-03-11 | 72.29 | $4.88 | 14832 |
| 2022-03-10 | 66.85 | $4.52 | 29300 |
| 2022-03-09 | 66.15 | $4.48 | 5800 |
| 2022-03-08 | 64.92 | $4.41 | 10632 |
| 2022-03-07 | 61.90 | $4.25 | 32500 |
| 2022-03-04 | 58.74 | $4.10 | 78500 |
| 2022-03-03 | 68.44 | $4.37 | 20718 |
| 2022-03-02 | 69.25 | $4.39 | 19900 |
| 2022-03-01 | 72.06 | $4.46 | 63800 |
| 2022-02-28 | 71.11 | $4.40 | 68000 |
| 2022-02-25 | 57.85 | $3.82 | 4600 |
| 2022-02-24 | 52.89 | $3.68 | 3527 |
| 2022-02-23 | 47.44 | $3.55 | 1800 |
| 2022-02-22 | 47.44 | $3.55 | 6745 |
| 2022-02-18 | 56.52 | $3.75 | 400 |
| 2022-02-17 | 55.72 | $3.73 | 1202 |
| 2022-02-16 | 56.71 | $3.75 | 6410 |
| 2022-02-15 | 54.39 | $3.69 | 12200 |
| 2022-02-14 | 48.70 | $3.56 | 940 |
| 2022-02-11 | 53.58 | $3.66 | 1000 |
| 2022-02-10 | 48.70 | $3.56 | 41838 |
| 2022-02-09 | 51.26 | $3.61 | 216 |
| 2022-02-08 | 47.03 | $3.53 | 900 |
| 2022-02-07 | 42.91 | $3.46 | 15909 |
| 2022-02-04 | 42.91 | $3.46 | 4739 |
| 2022-02-03 | 49.92 | $3.60 | 201 |
| 2022-02-02 | 52.23 | $3.64 | 300 |
| 2022-02-01 | 49.45 | $3.59 | 100 |
| 2022-01-31 | 48.88 | $3.58 | 34202 |
| 2022-01-28 | 49.95 | $3.60 | 14527 |
| 2022-01-27 | 48.35 | $3.57 | 30214 |
| 2022-01-26 | 48.35 | $3.57 | 828 |
| 2022-01-25 | 42.23 | $3.46 | 50100 |
| 2022-01-24 | 55.21 | $3.69 | 2700 |
| 2022-01-21 | 64.17 | $3.80 | 2100 |
| 2022-01-20 | 69.01 | $3.85 | 1400 |
| 2022-01-19 | 69.01 | $3.85 | 2600 |
| 2022-01-18 | 66.25 | $3.79 | 7900 |
| 2022-01-14 | 66.25 | $3.79 | 400 |
| 2022-01-13 | 65.32 | $3.77 | 700 |
| 2022-01-12 | 62.90 | $3.72 | 4300 |
| 2022-01-11 | 59.11 | $3.65 | 500 |
| 2022-01-10 | 54.00 | $3.57 | 1600 |
| 2022-01-07 | 51.86 | $3.54 | 10002 |
| 2022-01-06 | 52.63 | $3.55 | 140 |
| 2022-01-05 | 52.63 | $3.55 | — |
| 2022-01-04 | 52.63 | $3.55 | 2205 |
| 2022-01-03 | 54.74 | $3.58 | 200 |
| 2021-12-31 | 52.95 | $3.55 | 1400 |
| 2021-12-30 | 49.81 | $3.50 | 6500 |
| 2021-12-29 | 49.81 | $3.50 | 420 |
| 2021-12-28 | 53.69 | $3.56 | — |
| 2021-12-27 | 53.69 | $3.56 | 4100 |
| 2021-12-23 | 51.41 | $3.52 | 7429 |
| 2021-12-22 | 43.48 | $3.40 | 300 |
| 2021-12-21 | 43.48 | $3.40 | 6108 |
| 2021-12-20 | 35.56 | $3.30 | 1600 |
| 2021-12-17 | 38.65 | $3.36 | 250 |
| 2021-12-16 | 38.65 | $3.36 | 2831 |
| 2021-12-15 | 35.27 | $3.32 | 1100 |
| 2021-12-14 | 35.27 | $3.32 | 5600 |
| 2021-12-13 | 34.45 | $3.31 | 5700 |
| 2021-12-10 | 35.30 | $3.33 | 1600 |
| 2021-12-09 | 36.57 | $3.36 | 7600 |
| 2021-12-08 | 34.32 | $3.33 | 1408 |
| 2021-12-07 | 37.25 | $3.40 | 99500 |
| 2021-12-06 | 38.14 | $3.42 | 6900 |
| 2021-12-03 | 30.26 | $3.32 | 4528 |
| 2021-12-02 | 31.40 | $3.35 | 1700 |
| 2021-12-01 | 29.73 | $3.33 | 1317 |
| 2021-11-30 | 30.80 | $3.36 | 11500 |
| 2021-11-29 | 31.15 | $3.37 | 2100 |
| 2021-11-26 | 33.35 | $3.43 | 4530 |
| 2021-11-24 | 32.60 | $3.42 | 341 |
| 2021-11-23 | 34.45 | $3.47 | 4100 |
| 2021-11-22 | 29.92 | $3.41 | 4700 |
| 2021-11-19 | 30.25 | $3.42 | 7233 |
| 2021-11-18 | 35.91 | $3.57 | 8300 |
| 2021-11-17 | 40.19 | $3.66 | 1733 |
| 2021-11-16 | 40.70 | $3.67 | 1000 |
| 2021-11-15 | 39.23 | $3.65 | 401 |
| 2021-11-12 | 39.23 | $3.65 | 7000 |
| 2021-11-11 | 43.63 | $3.74 | 1300 |
| 2021-11-10 | 42.96 | $3.73 | 65310 |
| 2021-11-09 | 40.94 | $3.70 | 200 |
| 2021-11-08 | 40.94 | $3.70 | 1500 |
| 2021-11-05 | 45.81 | $3.80 | 520 |
| 2021-11-04 | 44.56 | $3.78 | 225 |
| 2021-11-03 | 44.56 | $3.78 | 132746 |
| 2021-11-02 | 35.07 | $3.64 | 1122 |
| 2021-11-01 | 35.07 | $3.64 | 9300 |
| 2021-10-29 | 34.34 | $3.63 | 15400 |
| 2021-10-28 | 37.96 | $3.72 | 3400 |
| 2021-10-27 | 35.07 | $3.68 | 10545 |
| 2021-10-26 | 39.44 | $3.78 | 900 |
| 2021-10-25 | 37.21 | $3.75 | 16100 |
| 2021-10-22 | 39.51 | $3.80 | 2800 |
| 2021-10-21 | 39.98 | $3.81 | 212 |
| 2021-10-20 | 39.98 | $3.81 | 3720 |
| 2021-10-19 | 39.98 | $3.81 | 206 |
| 2021-10-18 | 39.98 | $3.81 | 5418 |
| 2021-10-15 | 41.60 | $3.85 | 61600 |
| 2021-10-14 | 43.69 | $3.90 | 141708 |
| 2021-10-13 | 53.38 | $4.09 | 38100 |
| 2021-10-12 | 55.86 | $4.13 | 200 |
| 2021-10-11 | 52.73 | $4.07 | 36915 |
| 2021-10-08 | 53.94 | $4.09 | 5341 |
| 2021-10-07 | 51.28 | $4.04 | 200 |
| 2021-10-06 | 50.19 | $4.02 | 1623 |
| 2021-10-05 | 62.08 | $4.20 | 29600 |
| 2021-10-04 | 60.08 | $4.16 | 6200 |
| 2021-10-01 | 57.42 | $4.11 | 600 |
| 2021-09-30 | 53.92 | $4.05 | 150 |
| 2021-09-29 | 53.92 | $4.05 | 8412 |
| 2021-09-28 | 53.92 | $4.05 | 3001 |
| 2021-09-27 | 56.58 | $4.09 | 900 |
| 2021-09-24 | 52.09 | $4.01 | 1230 |
| 2021-09-23 | 50.26 | $3.98 | 9926 |
| 2021-09-22 | 49.65 | $3.97 | 1902 |
| 2021-09-21 | 45.18 | $3.90 | 600 |
| 2021-09-20 | 42.40 | $3.86 | 5700 |
| 2021-09-17 | 43.45 | $3.88 | 400 |
| 2021-09-16 | 48.56 | $3.97 | 12300 |
| 2021-09-15 | 48.56 | $3.97 | 6609 |
| 2021-09-14 | 47.32 | $3.95 | 700 |
| 2021-09-13 | 47.87 | $3.96 | 8700 |
| 2021-09-10 | 50.67 | $4.01 | 125 |
| 2021-09-09 | 50.67 | $4.01 | 16300 |
| 2021-09-08 | 52.90 | $4.05 | 11823 |
| 2021-09-07 | 56.44 | $4.11 | 1908 |
| 2021-09-03 | 55.49 | $4.09 | 1506 |
| 2021-09-02 | 56.66 | $4.11 | 5500 |
| 2021-09-01 | 59.02 | $4.15 | 844 |
| 2021-08-31 | 52.44 | $4.01 | 1001 |
| 2021-08-30 | 52.44 | $4.01 | 5142 |
| 2021-08-27 | 52.44 | $4.01 | 800 |
| 2021-08-26 | 50.50 | $3.97 | 9228 |
| 2021-08-25 | 52.01 | $4.00 | 528 |
| 2021-08-24 | 44.64 | $3.86 | 112 |
| 2021-08-23 | 44.64 | $3.86 | 106 |
| 2021-08-20 | 44.64 | $3.86 | 5900 |
| 2021-08-19 | 45.94 | $3.89 | 2600 |
| 2021-08-18 | 49.59 | $3.97 | 643 |
| 2021-08-17 | 45.48 | $3.89 | 5800 |
| 2021-08-16 | 48.78 | $3.96 | 6625 |
| 2021-08-13 | 48.78 | $3.96 | 103 |
| 2021-08-12 | 48.78 | $3.96 | 101 |
| 2021-08-11 | 50.12 | $3.99 | 400 |
| 2021-08-10 | 47.86 | $3.94 | 525 |
| 2021-08-09 | 45.99 | $3.90 | 1900 |
| 2021-08-06 | 48.46 | $3.96 | 200 |
| 2021-08-05 | 47.57 | $3.94 | 101 |
| 2021-08-04 | 44.85 | $3.88 | 1103 |
| 2021-08-03 | 47.58 | $3.95 | 6323 |
| 2021-08-02 | 47.15 | $3.94 | 5105 |
| 2021-07-30 | 44.96 | $3.89 | 645 |
| 2021-07-29 | 43.18 | $3.85 | 700 |
| 2021-07-28 | 40.91 | $3.80 | 1617 |
| 2021-07-27 | 36.05 | $3.70 | 140 |
| 2021-07-26 | 37.82 | $3.76 | 6200 |
| 2021-07-23 | 36.84 | $3.74 | 100 |
| 2021-07-22 | 36.84 | $3.74 | 100 |
| 2021-07-21 | 36.84 | $3.74 | 2005 |
| 2021-07-20 | 28.05 | $3.56 | 215 |
| 2021-07-19 | 28.05 | $3.56 | 6525 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-45.86
2026-07-17
Close Price
$28.91
Vol: 41970
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.14
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -45.86 | $28.91 | 41970 |
| 2026-07-16 | -59.44 | $28.14 | 42600 |
| 2026-07-15 | -48.15 | $28.78 | 30300 |
| 2026-07-14 | -44.09 | $29.01 | 88900 |
| 2026-07-13 | -44.80 | $28.97 | 58010 |
| 2026-07-10 | -33.86 | $29.59 | 75341 |
| 2026-07-09 | -29.10 | $29.86 | 39730 |
| 2026-07-08 | -19.58 | $30.40 | 41215 |
| 2026-07-07 | -12.17 | $30.82 | 34025 |
| 2026-07-06 | -2.12 | $31.39 | 56731 |
| 2026-07-02 | -34.95 | $29.47 | 50800 |
| 2026-07-01 | -64.87 | $27.80 | 47900 |
| 2026-06-30 | -82.97 | $26.79 | 82800 |
| 2026-06-29 | -91.94 | $26.29 | 93700 |
| 2026-06-26 | -93.74 | $26.23 | 67201 |
| 2026-06-25 | -97.00 | $26.26 | 65627 |
| 2026-06-24 | -99.61 | $26.90 | 78900 |
| 2026-06-23 | -91.58 | $28.70 | 70300 |
| 2026-06-22 | -79.78 | $29.15 | 76700 |
| 2026-06-18 | -72.54 | $29.56 | 73400 |
| 2026-06-17 | -60.51 | $30.40 | 82015 |
| 2026-06-16 | -75.00 | $30.00 | 100300 |
| 2026-06-15 | -64.58 | $30.01 | 52500 |
| 2026-06-12 | -31.61 | $30.85 | 32900 |
| 2026-06-11 | -17.10 | $31.41 | 56700 |
| 2026-06-10 | -50.00 | $30.14 | 36200 |
| 2026-06-09 | -48.45 | $30.20 | 69700 |
| 2026-06-08 | -62.44 | $29.66 | 98303 |
| 2026-06-05 | -62.69 | $29.65 | 54505 |
| 2026-06-04 | -55.84 | $30.10 | 43100 |
| 2026-06-03 | -74.95 | $29.47 | 63200 |
| 2026-06-02 | -57.65 | $30.34 | 52900 |
| 2026-06-01 | -57.26 | $30.36 | 78304 |
| 2026-05-29 | -29.22 | $31.77 | 200400 |
| 2026-05-28 | -31.01 | $31.68 | 52436 |
| 2026-05-27 | -62.62 | $30.09 | 88500 |
| 2026-05-26 | -50.70 | $30.69 | 43808 |
| 2026-05-22 | -58.65 | $30.29 | 98800 |
| 2026-05-21 | -65.61 | $29.94 | 53737 |
| 2026-05-20 | -59.24 | $30.26 | 46900 |
| 2026-05-19 | -75.35 | $29.45 | 84500 |
| 2026-05-18 | -83.90 | $29.02 | 119600 |
| 2026-05-15 | -93.70 | $28.59 | 169400 |
| 2026-05-14 | -90.03 | $29.12 | 85319 |
| 2026-05-13 | -91.26 | $29.04 | 74342 |
| 2026-05-12 | -96.03 | $29.43 | 112900 |
| 2026-05-11 | -90.72 | $30.10 | 99700 |
| 2026-05-08 | -78.90 | $31.25 | 59900 |
| 2026-05-07 | -61.60 | $32.07 | 59000 |
| 2026-05-06 | -38.22 | $33.24 | 95800 |
| 2026-05-05 | -83.26 | $31.06 | 116118 |
| 2026-05-04 | -90.08 | $30.73 | 47400 |
| 2026-05-01 | -85.05 | $31.24 | 52200 |
| 2026-04-30 | -87.01 | $31.11 | 117400 |
| 2026-04-29 | -98.94 | $30.32 | 36706 |
| 2026-04-28 | -91.82 | $30.81 | 74400 |
| 2026-04-27 | -94.04 | $30.72 | 86900 |
| 2026-04-24 | -91.13 | $30.91 | 73200 |
| 2026-04-23 | -96.15 | $31.62 | 69000 |
| 2026-04-22 | -89.74 | $31.97 | 46500 |
| 2026-04-21 | -86.08 | $32.17 | 65037 |
| 2026-04-20 | -48.90 | $34.20 | 49000 |
| 2026-04-17 | -55.31 | $33.85 | 54411 |
| 2026-04-16 | -50.45 | $34.15 | 76800 |
| 2026-04-15 | -56.39 | $34.07 | 175800 |
| 2026-04-14 | -57.54 | $34.00 | 48513 |
| 2026-04-13 | -53.93 | $34.22 | 39300 |
| 2026-04-10 | -75.25 | $32.92 | 175300 |
| 2026-04-09 | -43.77 | $34.84 | 46900 |
| 2026-04-08 | -66.72 | $33.44 | 98800 |
| 2026-04-07 | -64.10 | $33.60 | 140735 |
| 2026-04-06 | -39.18 | $35.12 | 79249 |
| 2026-04-02 | -26.23 | $35.91 | 40600 |
| 2026-04-01 | -20.49 | $36.26 | 157416 |
| 2026-03-31 | -58.69 | $33.93 | 127141 |
| 2026-03-30 | -100.00 | $31.41 | 68900 |
| 2026-03-27 | -98.11 | $32.33 | 55300 |
| 2026-03-26 | -79.13 | $33.68 | 102300 |
| 2026-03-25 | -61.36 | $34.54 | 246100 |
| 2026-03-24 | -81.20 | $33.58 | 82500 |
| 2026-03-23 | -64.05 | $34.41 | 69600 |
| 2026-03-20 | -40.70 | $35.54 | 64300 |
| 2026-03-19 | -15.91 | $36.74 | 116114 |
| 2026-03-18 | -11.16 | $36.97 | 60203 |
| 2026-03-17 | -11.06 | $36.53 | 80500 |
| 2026-03-16 | -1.74 | $36.93 | 122700 |
| 2026-03-13 | -7.94 | $36.61 | 51200 |
| 2026-03-12 | -2.42 | $36.87 | 91726 |
| 2026-03-11 | -29.86 | $35.12 | 93800 |
| 2026-03-10 | -4.50 | $36.53 | 102122 |
| 2026-03-09 | -2.79 | $36.45 | 111800 |
| 2026-03-06 | -26.76 | $34.03 | 76300 |
| 2026-03-05 | -53.99 | $32.87 | 136000 |
| 2026-03-04 | -1.41 | $35.11 | 80612 |
| 2026-03-03 | -27.23 | $34.01 | 98600 |
| 2026-03-02 | -31.69 | $33.82 | 95001 |
| 2026-02-27 | -39.44 | $33.49 | 54700 |
| 2026-02-26 | -44.84 | $33.26 | 45600 |
| 2026-02-25 | -40.38 | $33.45 | 87103 |
| 2026-02-24 | -7.51 | $34.85 | 35400 |
| 2026-02-23 | -24.41 | $34.13 | 67826 |
| 2026-02-20 | -11.27 | $34.69 | 229500 |
| 2026-02-19 | -14.86 | $34.29 | 76325 |
| 2026-02-18 | -21.66 | $34.02 | 725949 |
| 2026-02-17 | -65.60 | $32.42 | 185800 |
| 2026-02-13 | -69.70 | $32.24 | 29200 |
| 2026-02-12 | -84.28 | $31.60 | 56400 |
| 2026-02-11 | -79.27 | $31.82 | 33938 |
| 2026-02-10 | -79.50 | $31.81 | 47900 |
| 2026-02-09 | -62.87 | $32.54 | 236900 |
| 2026-02-06 | -86.79 | $31.49 | 28208 |
| 2026-02-05 | -97.02 | $31.07 | 59824 |
| 2026-02-04 | -93.16 | $31.76 | 87938 |
| 2026-02-03 | -54.03 | $33.29 | 55800 |
| 2026-02-02 | -58.70 | $33.04 | 44708 |
| 2026-01-30 | -37.03 | $33.23 | 36600 |
| 2026-01-29 | -23.55 | $33.72 | 38843 |
| 2026-01-28 | -11.03 | $34.56 | 43500 |
| 2026-01-27 | -7.61 | $34.76 | 55800 |
| 2026-01-26 | -21.69 | $33.76 | 102300 |
| 2026-01-23 | -12.25 | $34.43 | 41629 |
| 2026-01-22 | -28.03 | $33.31 | 68212 |
| 2026-01-21 | -11.55 | $34.48 | 67204 |
| 2026-01-20 | -9.58 | $34.62 | 216533 |
| 2026-01-16 | -9.54 | $34.27 | 63000 |
| 2026-01-15 | -16.58 | $33.64 | 66500 |
| 2026-01-14 | -11.17 | $34.05 | 59823 |
| 2026-01-13 | -8.19 | $34.29 | 44528 |
| 2026-01-12 | -6.45 | $34.43 | 71917 |
| 2026-01-09 | -3.82 | $34.20 | 59600 |
| 2026-01-08 | -1.97 | $34.34 | 72320 |
| 2026-01-07 | -5.70 | $33.34 | 78900 |
| 2026-01-06 | -0.58 | $32.07 | 75300 |
| 2026-01-05 | 0.00 | $31.88 | 91109 |
| 2026-01-02 | -4.26 | $30.04 | 32600 |
| 2025-12-31 | -36.09 | $28.59 | 18800 |
| 2025-12-30 | -23.36 | $28.80 | 30829 |
| 2025-12-29 | -30.15 | $28.54 | 23000 |
| 2025-12-26 | -9.25 | $29.24 | 38140 |
| 2025-12-24 | -11.14 | $29.17 | 12200 |
| 2025-12-23 | -1.72 | $29.19 | 62700 |
| 2025-12-22 | -1.44 | $29.01 | 60100 |
| 2025-12-19 | -3.34 | $28.77 | 83900 |
| 2025-12-18 | -17.18 | $28.29 | 75000 |
| 2025-12-17 | -50.61 | $27.20 | 100500 |
| 2025-12-16 | -55.70 | $27.30 | 47624 |
| 2025-12-15 | -45.24 | $27.95 | 50300 |
| 2025-12-12 | -38.75 | $28.23 | 65726 |
| 2025-12-11 | -46.02 | $28.03 | 92601 |
| 2025-12-10 | -37.39 | $28.42 | 31014 |
| 2025-12-09 | -31.19 | $28.70 | 36600 |
| 2025-12-08 | -40.27 | $28.29 | 61901 |
| 2025-12-05 | -58.41 | $27.47 | 66700 |
| 2025-12-04 | -57.74 | $27.50 | 51433 |
| 2025-12-03 | -61.73 | $27.32 | 130400 |
| 2025-12-02 | -75.89 | $26.68 | 71000 |
| 2025-12-01 | -82.74 | $26.37 | 243300 |
| 2025-11-28 | -59.29 | $27.43 | 206100 |
| 2025-11-26 | -84.07 | $26.31 | 28548 |
| 2025-11-25 | -84.51 | $26.29 | 123445 |
| 2025-11-24 | -95.27 | $25.82 | 170000 |
| 2025-11-21 | -93.46 | $26.59 | 145635 |
| 2025-11-20 | -88.59 | $27.81 | 56845 |
| 2025-11-19 | -96.64 | $27.57 | 63700 |
| 2025-11-18 | -60.25 | $29.01 | 35300 |
| 2025-11-17 | -40.17 | $29.49 | 34500 |
| 2025-11-14 | -52.72 | $29.19 | 32543 |
| 2025-11-13 | -31.17 | $29.68 | 42800 |
| 2025-11-12 | -59.51 | $28.98 | 72200 |
| 2025-11-11 | -64.78 | $28.85 | 138000 |
| 2025-11-10 | -45.35 | $29.39 | 46100 |
| 2025-11-07 | -51.28 | $29.31 | 40300 |
| 2025-11-06 | -78.21 | $28.59 | 76906 |
| 2025-11-05 | -70.75 | $29.22 | 126612 |
| 2025-11-04 | -76.95 | $29.10 | 129112 |
| 2025-11-03 | -59.67 | $29.94 | 43914 |
| 2025-10-31 | -73.05 | $29.29 | 52300 |
| 2025-10-30 | -80.50 | $28.99 | 55200 |
| 2025-10-29 | -69.50 | $29.56 | 27500 |
| 2025-10-28 | -61.39 | $29.98 | 36600 |
| 2025-10-27 | -66.60 | $29.71 | 53800 |
| 2025-10-24 | -65.44 | $29.77 | 30500 |
| 2025-10-23 | -61.58 | $29.97 | 133500 |
| 2025-10-22 | -74.32 | $29.31 | 140933 |
| 2025-10-21 | -72.20 | $29.42 | 38823 |
| 2025-10-20 | -73.17 | $29.37 | 66300 |
| 2025-10-17 | -97.30 | $28.12 | 57700 |
| 2025-10-16 | -99.12 | $28.68 | 547647 |
| 2025-10-15 | -96.16 | $29.15 | 573719 |
| 2025-10-14 | -67.96 | $30.36 | 71800 |
| 2025-10-13 | -62.86 | $30.57 | 35500 |
| 2025-10-10 | -63.35 | $30.55 | 72516 |
| 2025-10-09 | -26.94 | $32.05 | 83734 |
| 2025-10-08 | -12.44 | $32.62 | 34800 |
| 2025-10-07 | -23.64 | $31.94 | 30305 |
| 2025-10-06 | -12.10 | $32.45 | 62718 |
| 2025-10-03 | -8.35 | $32.67 | 48141 |
| 2025-10-02 | -1.13 | $32.56 | 73030 |
| 2025-10-01 | -3.91 | $31.71 | 75534 |
| 2025-09-30 | -2.17 | $31.79 | 133301 |
| 2025-09-29 | -3.91 | $31.71 | 56915 |
| 2025-09-26 | -3.96 | $30.93 | 37510 |
| 2025-09-25 | -3.70 | $30.93 | 55929 |
| 2025-09-24 | -1.85 | $31.00 | 83800 |
| 2025-09-23 | -26.93 | $29.84 | 40804 |
| 2025-09-22 | -10.03 | $30.43 | 52431 |
| 2025-09-19 | -40.97 | $29.35 | 183600 |
| 2025-09-18 | -36.32 | $29.36 | 69838 |
| 2025-09-17 | -30.46 | $29.26 | 75700 |
| 2025-09-16 | -12.11 | $30.16 | 92700 |
| 2025-09-15 | -0.39 | $30.76 | 91900 |
| 2025-09-12 | -0.76 | $29.58 | 52300 |
| 2025-09-11 | -1.39 | $29.21 | 105800 |
| 2025-09-10 | -20.06 | $28.21 | 62012 |
| 2025-09-09 | -38.24 | $27.63 | 64400 |
| 2025-09-08 | -35.74 | $27.71 | 38437 |
| 2025-09-05 | -39.50 | $27.59 | 32600 |
| 2025-09-04 | -43.89 | $27.45 | 33700 |
| 2025-09-03 | -7.10 | $28.67 | 42730 |
| 2025-09-02 | -1.54 | $28.85 | 1.5M |
| 2025-08-29 | -19.75 | $28.26 | 929500 |
| 2025-08-28 | -25.62 | $28.07 | 379700 |
| 2025-08-27 | -26.54 | $28.04 | 18300 |
| 2025-08-26 | -19.14 | $28.28 | 49642 |
| 2025-08-25 | -26.85 | $28.03 | 43901 |
| 2025-08-22 | -39.51 | $27.62 | 54313 |
| 2025-08-21 | -52.47 | $27.20 | 41500 |
| 2025-08-20 | -88.58 | $26.03 | 80600 |
| 2025-08-19 | -97.22 | $25.75 | 107140 |
| 2025-08-18 | -4.48 | $28.77 | 94000 |
| 2025-08-15 | -47.93 | $27.51 | 277400 |
| 2025-08-14 | -35.17 | $27.88 | 99500 |
| 2025-08-13 | -56.21 | $27.27 | 51100 |
| 2025-08-12 | -73.45 | $26.77 | 45947 |
| 2025-08-11 | -96.55 | $26.10 | 120022 |
| 2025-08-08 | -92.57 | $26.41 | 83300 |
| 2025-08-07 | -61.89 | $27.26 | 61603 |
| 2025-08-06 | -2.26 | $28.84 | 71041 |
| 2025-08-05 | -39.25 | $27.86 | 107015 |
| 2025-08-04 | -60.00 | $27.31 | 696841 |
| 2025-08-01 | -90.57 | $26.50 | 518500 |
| 2025-07-31 | -76.08 | $26.96 | 72300 |
| 2025-07-30 | -64.71 | $27.25 | 146100 |
| 2025-07-29 | -46.27 | $27.72 | 61204 |
| 2025-07-28 | -87.45 | $26.67 | 104900 |
| 2025-07-25 | -38.04 | $27.93 | 30400 |
| 2025-07-24 | -38.04 | $27.93 | 167400 |
| 2025-07-23 | -1.96 | $28.85 | 128200 |
| 2025-07-22 | -3.92 | $28.49 | 941700 |
| 2025-07-21 | -8.53 | $28.37 | 748125 |
| 2025-07-18 | -4.65 | $28.47 | 831900 |
| 2025-07-17 | -33.05 | $27.59 | 60202 |
| 2025-07-16 | -51.27 | $27.16 | 101517 |
| 2025-07-15 | -39.39 | $27.61 | 113044 |
| 2025-07-14 | -10.98 | $28.36 | 76430 |
| 2025-07-11 | -40.91 | $27.57 | 64000 |
| 2025-07-10 | -51.14 | $27.30 | 45400 |
| 2025-07-09 | -52.34 | $27.54 | 67700 |
| 2025-07-08 | -57.42 | $27.56 | 69713 |
| 2025-07-07 | -71.36 | $27.23 | 101700 |
| 2025-07-03 | -85.94 | $26.80 | 38739 |
| 2025-07-02 | -87.19 | $26.73 | 112429 |
| 2025-07-01 | -86.12 | $26.79 | 88300 |
| 2025-06-30 | -62.81 | $28.10 | 117606 |
| 2025-06-27 | -77.05 | $27.30 | 74808 |
| 2025-06-26 | -60.50 | $28.23 | 170807 |
| 2025-06-25 | -83.63 | $26.93 | 129732 |
| 2025-06-24 | -97.15 | $26.17 | 75100 |
| 2025-06-23 | -93.59 | $26.37 | 57500 |
| 2025-06-20 | -92.46 | $27.34 | 88500 |
| 2025-06-18 | -98.31 | $27.57 | 54300 |
| 2025-06-17 | -98.31 | $27.57 | 81100 |
| 2025-06-16 | -79.18 | $28.36 | 88119 |
| 2025-06-13 | -81.24 | $27.95 | 44400 |
| 2025-06-12 | -66.54 | $28.07 | 310700 |
| 2025-06-11 | -61.99 | $27.70 | 195500 |
| 2025-06-10 | -60.44 | $27.75 | 313312 |
| 2025-06-09 | -29.45 | $29.61 | 107349 |
| 2025-06-06 | -23.76 | $30.00 | 103430 |
| 2025-06-05 | -9.33 | $30.99 | 135100 |
| 2025-06-04 | -17.42 | $30.27 | 168244 |
| 2025-06-03 | -5.86 | $31.04 | 116243 |
| 2025-06-02 | -7.21 | $30.95 | 284300 |
| 2025-05-30 | -7.36 | $30.94 | 164017 |
| 2025-05-29 | -11.11 | $30.69 | 117707 |
| 2025-05-28 | -1.50 | $31.33 | 169500 |
| 2025-05-27 | -0.16 | $30.95 | 182100 |
| 2025-05-23 | -10.40 | $29.12 | 53437 |
| 2025-05-22 | -12.40 | $29.02 | 106735 |
| 2025-05-21 | -8.60 | $29.21 | 205000 |
| 2025-05-20 | -1.72 | $29.02 | 111500 |
| 2025-05-19 | -0.27 | $28.11 | 83747 |
| 2025-05-16 | -15.04 | $27.33 | 79200 |
| 2025-05-15 | -42.18 | $26.41 | 73500 |
| 2025-05-14 | -74.34 | $25.32 | 41400 |
| 2025-05-13 | -72.27 | $25.39 | 69229 |
| 2025-05-12 | -79.65 | $25.14 | 137720 |
| 2025-05-09 | -29.67 | $26.68 | 62400 |
| 2025-05-08 | -3.47 | $27.67 | 409747 |
| 2025-05-07 | -12.81 | $27.11 | 55000 |
| 2025-05-06 | -9.43 | $27.30 | 76200 |
| 2025-05-05 | -2.04 | $27.69 | 123722 |
| 2025-05-02 | -6.45 | $27.21 | 153000 |
| 2025-05-01 | -2.69 | $26.39 | 81800 |
| 2025-04-30 | -12.62 | $25.68 | 49131 |
| 2025-04-29 | -10.58 | $25.79 | 51645 |
| 2025-04-28 | -21.15 | $25.22 | 32439 |
| 2025-04-25 | -18.92 | $25.34 | 35803 |
| 2025-04-24 | -21.71 | $25.19 | 78641 |
| 2025-04-23 | -29.50 | $24.77 | 108700 |
| 2025-04-22 | -14.47 | $25.58 | 148000 |
| 2025-04-21 | -14.66 | $25.57 | 72500 |
| 2025-04-17 | -12.06 | $25.71 | 70000 |
| 2025-04-16 | -15.40 | $25.53 | 215001 |
| 2025-04-15 | -1.66 | $26.29 | 213800 |
| 2025-04-14 | -26.06 | $24.97 | 280000 |
| 2025-04-11 | -33.09 | $24.59 | 241100 |
| 2025-04-10 | -48.61 | $23.75 | 132700 |
| 2025-04-09 | -48.98 | $23.73 | 425300 |
| 2025-04-08 | -75.05 | $22.32 | 457749 |
| 2025-04-07 | -90.76 | $21.47 | 282700 |
| 2025-04-04 | -96.31 | $21.68 | 263814 |
| 2025-04-03 | -24.82 | $25.35 | 141100 |
| 2025-04-02 | -52.53 | $24.20 | 85502 |
| 2025-04-01 | -37.59 | $24.82 | 153300 |
| 2025-03-31 | -48.43 | $24.37 | 54000 |
| 2025-03-28 | -52.53 | $24.20 | 62000 |
| 2025-03-27 | -21.20 | $25.00 | 92100 |
| 2025-03-26 | -26.27 | $24.67 | 187700 |
| 2025-03-25 | -27.95 | $24.46 | 88200 |
| 2025-03-24 | -29.60 | $24.24 | 143500 |
| 2025-03-21 | -19.44 | $24.85 | 125648 |
| 2025-03-20 | -9.31 | $25.61 | 173300 |
| 2025-03-19 | -1.81 | $26.23 | 191248 |
| 2025-03-18 | -0.61 | $26.25 | 330925 |
| 2025-03-17 | -1.78 | $25.85 | 235631 |
| 2025-03-14 | 0.00 | $25.99 | 176100 |
| 2025-03-13 | -13.50 | $23.99 | 146600 |
| 2025-03-12 | -10.90 | $24.17 | 222100 |
| 2025-03-11 | -13.58 | $23.90 | 325800 |
| 2025-03-10 | -17.74 | $23.45 | 246523 |
| 2025-03-07 | -18.71 | $23.35 | 229200 |
| 2025-03-06 | -2.83 | $24.98 | 338800 |
| 2025-03-05 | -4.68 | $24.79 | 599500 |
| 2025-03-04 | -12.38 | $24.00 | 771247 |
| 2025-03-03 | 0.00 | $25.27 | 362800 |
| 2025-02-28 | 0.00 | $20.73 | 181606 |
| 2025-02-27 | -0.91 | $20.44 | 145929 |
| 2025-02-26 | -3.68 | $19.72 | 76644 |
| 2025-02-25 | -0.45 | $19.43 | 93100 |
| 2025-02-24 | -1.04 | $18.82 | 69700 |
| 2025-02-21 | -12.57 | $18.35 | 78300 |
| 2025-02-20 | -9.95 | $18.45 | 105200 |
| 2025-02-19 | 0.00 | $18.83 | 63600 |
| 2025-02-18 | -2.85 | $18.25 | 105200 |
| 2025-02-14 | -4.83 | $16.63 | 33447 |
| 2025-02-13 | -12.82 | $15.85 | 85900 |
| 2025-02-12 | -45.36 | $15.22 | 53300 |
| 2025-02-11 | -29.51 | $15.51 | 8000 |
| 2025-02-10 | -39.73 | $15.16 | 14007 |
| 2025-02-07 | -41.52 | $15.12 | 25023 |
| 2025-02-06 | -41.96 | $15.11 | 8200 |
| 2025-02-05 | -16.54 | $15.61 | 21247 |
| 2025-02-04 | -14.93 | $15.62 | 33300 |
| 2025-02-03 | -13.19 | $15.67 | 39803 |
| 2025-01-31 | -6.15 | $15.61 | 10500 |
| 2025-01-30 | -4.74 | $15.38 | 10246 |
| 2025-01-29 | -6.47 | $15.34 | 21200 |
| 2025-01-28 | -8.62 | $15.29 | 12600 |
| 2025-01-27 | -6.03 | $15.35 | 11911 |
| 2025-01-24 | -2.49 | $15.43 | 38141 |
| 2025-01-23 | 0.00 | $15.48 | 36200 |
| 2025-01-22 | -3.02 | $15.24 | 38338 |
| 2025-01-21 | 0.00 | $15.04 | 46115 |
| 2025-01-17 | -1.15 | $14.71 | 22000 |
| 2025-01-16 | -1.23 | $14.59 | 16300 |
| 2025-01-15 | -6.47 | $14.29 | 35500 |
| 2025-01-14 | 0.00 | $14.37 | 25500 |
| 2025-01-13 | -17.89 | $14.00 | 47805 |
| 2025-01-10 | -3.25 | $14.18 | 15200 |
| 2025-01-08 | -15.13 | $14.00 | 8700 |
| 2025-01-07 | -24.64 | $13.51 | 20100 |
| 2025-01-06 | -57.00 | $13.42 | 32719 |
| 2025-01-03 | -55.56 | $13.47 | 10544 |
| 2025-01-02 | -69.44 | $13.32 | 11744 |
| 2024-12-31 | -51.85 | $13.51 | 9106 |
| 2024-12-30 | -55.56 | $13.47 | 20800 |
| 2024-12-27 | -54.63 | $13.48 | 8500 |
| 2024-12-26 | -50.00 | $13.53 | 11300 |
| 2024-12-24 | -52.78 | $13.50 | 31713 |
| 2024-12-23 | -55.96 | $13.46 | 24700 |
| 2024-12-20 | -70.64 | $13.30 | 53500 |
| 2024-12-19 | -74.31 | $13.26 | 19408 |
| 2024-12-18 | -79.82 | $13.20 | 15900 |
| 2024-12-17 | -55.96 | $13.46 | 12048 |
| 2024-12-16 | -37.39 | $13.64 | 13800 |
| 2024-12-13 | -50.00 | $13.46 | 12618 |
| 2024-12-12 | -57.38 | $13.37 | 27700 |
| 2024-12-11 | -54.92 | $13.40 | 29900 |
| 2024-12-10 | -82.79 | $13.06 | 12000 |
| 2024-12-09 | -68.85 | $13.23 | 15618 |
| 2024-12-06 | -10.66 | $13.94 | 17500 |
| 2024-12-05 | -1.40 | $14.05 | 12900 |
| 2024-12-04 | -0.65 | $13.82 | 34600 |
| 2024-12-03 | -6.59 | $13.66 | 21300 |
| 2024-12-02 | -11.06 | $13.54 | 30300 |
| 2024-11-29 | -15.38 | $13.45 | 4502 |
| 2024-11-27 | -29.81 | $13.15 | 12800 |
| 2024-11-26 | -30.29 | $13.14 | 15019 |
| 2024-11-25 | -33.17 | $13.08 | 38128 |
| 2024-11-22 | -22.60 | $13.30 | 35739 |
| 2024-11-21 | -16.27 | $13.43 | 20100 |
| 2024-11-20 | -24.88 | $13.25 | 13200 |
| 2024-11-19 | -20.10 | $13.35 | 11500 |
| 2024-11-18 | -28.71 | $13.17 | 17400 |
| 2024-11-15 | -39.71 | $12.94 | 14000 |
| 2024-11-14 | -28.71 | $13.17 | 35322 |
| 2024-11-13 | -17.70 | $13.40 | 12201 |
| 2024-11-12 | -6.57 | $13.63 | 13100 |
| 2024-11-11 | -2.03 | $13.70 | 15300 |
| 2024-11-08 | -0.51 | $13.26 | 24700 |
| 2024-11-07 | 0.00 | $13.13 | 22015 |
| 2024-11-06 | -6.25 | $12.44 | 21000 |
| 2024-11-05 | 0.00 | $12.31 | 9416 |
| 2024-11-04 | -27.83 | $11.77 | 15400 |
| 2024-11-01 | -6.09 | $12.02 | 6200 |
| 2024-10-31 | -13.04 | $11.94 | 8600 |
| 2024-10-30 | -8.70 | $11.99 | 18200 |
| 2024-10-29 | -12.00 | $11.82 | 8137 |
| 2024-10-28 | -5.00 | $11.89 | 13800 |
| 2024-10-25 | -25.00 | $11.69 | 8722 |
| 2024-10-24 | -9.00 | $11.85 | 14500 |
| 2024-10-23 | -19.00 | $11.75 | 7926 |
| 2024-10-22 | -1.00 | $11.93 | 12300 |
| 2024-10-21 | -13.13 | $11.80 | 18048 |
| 2024-10-18 | -1.01 | $11.92 | 9026 |
| 2024-10-17 | -1.18 | $11.78 | 29800 |
| 2024-10-16 | -2.56 | $11.70 | 21000 |
| 2024-10-15 | -44.00 | $11.36 | 19200 |
| 2024-10-14 | -41.33 | $11.38 | 27305 |
| 2024-10-11 | -85.33 | $11.05 | 13600 |
| 2024-10-10 | -82.67 | $11.07 | 15400 |
| 2024-10-09 | -30.67 | $11.46 | 10345 |
| 2024-10-08 | -27.27 | $11.48 | 24400 |
| 2024-10-07 | -35.06 | $11.42 | 23637 |
| 2024-10-04 | -20.78 | $11.53 | 16000 |
| 2024-10-03 | -55.84 | $11.26 | 11300 |
| 2024-10-02 | -7.79 | $11.63 | 13810 |
| 2024-10-01 | -50.65 | $11.30 | 54945 |
| 2024-09-30 | -80.52 | $11.07 | 14900 |
| 2024-09-27 | -80.45 | $11.27 | 12600 |
| 2024-09-26 | -73.12 | $11.42 | 66833 |
| 2024-09-25 | -64.52 | $11.58 | 14937 |
| 2024-09-24 | -65.05 | $11.57 | 15400 |
| 2024-09-23 | -74.19 | $11.40 | 15800 |
| 2024-09-20 | -65.05 | $11.57 | 15300 |
| 2024-09-19 | -61.83 | $11.63 | 24500 |
| 2024-09-18 | -88.71 | $11.13 | 26434 |
| 2024-09-17 | -97.85 | $10.96 | 25200 |
| 2024-09-16 | -67.74 | $11.52 | 17700 |
| 2024-09-13 | -72.04 | $11.44 | 29700 |
| 2024-09-12 | -77.42 | $11.34 | 16732 |
| 2024-09-11 | -88.71 | $11.13 | 36542 |
| 2024-09-10 | -94.08 | $11.19 | 70200 |
| 2024-09-09 | -95.18 | $11.20 | 43732 |
| 2024-09-06 | -98.73 | $11.23 | 21000 |
| 2024-09-05 | -97.87 | $11.40 | 22700 |
| 2024-09-04 | -98.56 | $11.41 | 15849 |
| 2024-09-03 | -84.91 | $11.43 | 25000 |
| 2024-08-30 | -15.82 | $12.50 | 4900 |
| 2024-08-29 | -3.95 | $12.71 | 10232 |
| 2024-08-28 | -3.05 | $12.60 | 8000 |
| 2024-08-27 | -11.39 | $12.41 | 4400 |
| 2024-08-26 | -15.82 | $12.34 | 7400 |
| 2024-08-23 | -13.29 | $12.38 | 5547 |
| 2024-08-22 | -29.11 | $12.13 | 7732 |
| 2024-08-21 | -24.05 | $12.21 | 5519 |
| 2024-08-20 | -17.09 | $12.32 | 6632 |
| 2024-08-19 | -10.76 | $12.42 | 7700 |
| 2024-08-16 | -1.90 | $12.56 | 4700 |
| 2024-08-15 | -9.03 | $12.42 | 4800 |
| 2024-08-14 | -12.90 | $12.36 | 25032 |
| 2024-08-13 | -40.24 | $11.99 | 19700 |
| 2024-08-12 | -49.42 | $11.88 | 12900 |
| 2024-08-09 | -54.07 | $11.80 | 16132 |
| 2024-08-08 | -70.35 | $11.52 | 18800 |
| 2024-08-07 | -72.09 | $11.49 | 54841 |
| 2024-08-06 | -73.26 | $11.47 | 59624 |
| 2024-08-05 | -79.07 | $11.37 | 28710 |
| 2024-08-02 | -92.05 | $11.34 | 15610 |
| 2024-08-01 | -83.33 | $11.58 | 21445 |
| 2024-07-31 | -63.77 | $11.85 | 27800 |
| 2024-07-30 | -40.58 | $12.17 | 32430 |
| 2024-07-29 | -55.80 | $11.96 | 53708 |
| 2024-07-26 | -58.70 | $11.92 | 14300 |
| 2024-07-25 | -87.68 | $11.52 | 17000 |
| 2024-07-24 | -56.16 | $11.91 | 57200 |
| 2024-07-23 | -15.75 | $12.50 | 12544 |
| 2024-07-22 | -11.64 | $12.56 | 80340 |
| 2024-07-19 | -27.40 | $12.33 | 200428 |
| 2024-07-18 | -27.40 | $12.33 | 11903 |
| 2024-07-17 | -21.23 | $12.42 | 16200 |
| 2024-07-16 | 0.00 | $12.73 | 7408 |
| 2024-07-15 | -6.80 | $12.63 | 10625 |
| 2024-07-12 | -5.51 | $12.46 | 9000 |
| 2024-07-11 | -1.64 | $12.46 | 16700 |
| 2024-07-10 | -18.24 | $12.47 | 31825 |
| 2024-07-09 | -57.00 | $12.12 | 15800 |
| 2024-07-08 | -64.00 | $11.98 | 7600 |
| 2024-07-05 | -54.50 | $12.17 | 41414 |
| 2024-07-03 | -61.00 | $12.04 | 12342 |
| 2024-07-02 | -85.50 | $11.55 | 35710 |
| 2024-07-01 | -79.00 | $11.68 | 22308 |
| 2024-06-28 | -83.50 | $11.59 | 19400 |
| 2024-06-27 | -94.00 | $11.38 | 20709 |
| 2024-06-26 | -95.50 | $11.35 | 12349 |
| 2024-06-25 | -82.50 | $11.61 | 20602 |
| 2024-06-24 | -68.50 | $11.89 | 13624 |
| 2024-06-21 | -68.50 | $11.89 | 8840 |
| 2024-06-20 | -44.50 | $12.37 | 12000 |
| 2024-06-18 | -62.00 | $12.02 | 28800 |
| 2024-06-17 | -78.00 | $11.70 | 41700 |
| 2024-06-14 | -99.00 | $11.28 | 27009 |
| 2024-06-13 | -96.21 | $11.99 | 20418 |
| 2024-06-12 | -85.96 | $12.28 | 30427 |
| 2024-06-11 | -43.24 | $12.62 | 15800 |
| 2024-06-10 | -6.08 | $13.17 | 8000 |
| 2024-06-07 | -5.93 | $13.05 | 4800 |
| 2024-06-06 | -16.30 | $12.91 | 7600 |
| 2024-06-05 | -10.49 | $12.98 | 20200 |
| 2024-06-04 | -12.42 | $12.93 | 28500 |
| 2024-06-03 | 0.00 | $13.13 | 10700 |
| 2024-05-31 | -5.88 | $12.80 | 73900 |
| 2024-05-30 | -22.73 | $12.53 | 12200 |
| 2024-05-29 | -24.28 | $12.46 | 14542 |
| 2024-05-28 | -6.36 | $12.77 | 7800 |
| 2024-05-24 | -7.06 | $12.73 | 9618 |
| 2024-05-23 | -7.65 | $12.72 | 9638 |
| 2024-05-22 | -8.82 | $12.70 | 14940 |
| 2024-05-21 | -8.24 | $12.71 | 11600 |
| 2024-05-20 | -4.12 | $12.78 | 15800 |
| 2024-05-17 | -7.69 | $12.59 | 19740 |
| 2024-05-16 | -6.67 | $12.55 | 28509 |
| 2024-05-15 | -8.70 | $12.20 | 18517 |
| 2024-05-14 | -39.13 | $11.85 | 7844 |
| 2024-05-13 | -38.26 | $11.86 | 24508 |
| 2024-05-10 | -4.35 | $12.25 | 12000 |
| 2024-05-09 | -21.88 | $11.90 | 15200 |
| 2024-05-08 | -30.21 | $11.82 | 17123 |
| 2024-05-07 | -53.13 | $11.60 | 28648 |
| 2024-05-06 | -1.04 | $12.10 | 16015 |
| 2024-05-03 | -67.05 | $11.72 | 12600 |
| 2024-05-02 | -80.35 | $11.49 | 17727 |
| 2024-05-01 | -75.14 | $11.58 | 4600 |
| 2024-04-30 | -77.91 | $11.54 | 11014 |
| 2024-04-29 | -61.05 | $11.83 | 192109 |
| 2024-04-26 | -68.02 | $11.71 | 304200 |
| 2024-04-25 | -79.65 | $11.51 | 132200 |
| 2024-04-24 | -68.03 | $11.88 | 32215 |
| 2024-04-23 | -72.79 | $11.81 | 15717 |
| 2024-04-22 | -85.03 | $11.63 | 10100 |
| 2024-04-19 | -93.88 | $11.50 | 18848 |
| 2024-04-18 | -80.95 | $11.69 | 11144 |
| 2024-04-17 | -72.11 | $11.82 | 16400 |
| 2024-04-16 | -59.18 | $12.01 | 21308 |
| 2024-04-15 | -60.54 | $11.99 | 15300 |
| 2024-04-12 | -75.51 | $11.77 | 7209 |
| 2024-04-11 | -78.91 | $11.72 | 58100 |
| 2024-04-10 | -79.38 | $11.61 | 60100 |
| 2024-04-09 | -56.87 | $11.68 | 65500 |
| 2024-04-08 | -0.92 | $12.86 | 42900 |
| 2024-04-05 | -9.52 | $12.61 | 11100 |
| 2024-04-04 | -16.19 | $12.47 | 18018 |
| 2024-04-03 | -10.95 | $12.58 | 22938 |
| 2024-04-02 | -20.95 | $12.37 | 118703 |
| 2024-04-01 | -15.71 | $12.48 | 18400 |
| 2024-03-28 | -0.53 | $12.57 | 58400 |
| 2024-03-27 | -6.32 | $12.40 | 9245 |
| 2024-03-26 | 0.00 | $12.52 | 12800 |
| 2024-03-25 | 0.00 | $12.46 | 36200 |
| 2024-03-22 | -1.28 | $12.13 | 24800 |
| 2024-03-21 | -11.34 | $11.93 | 54146 |
| 2024-03-20 | 0.00 | $12.15 | 15227 |
| 2024-03-19 | -2.79 | $11.95 | 33110 |
| 2024-03-18 | -1.83 | $11.82 | 51232 |
| 2024-03-15 | -1.22 | $11.64 | 348244 |
| 2024-03-14 | -3.91 | $11.59 | 155326 |
| 2024-03-13 | -6.08 | $11.33 | 6100 |
| 2024-03-12 | -24.34 | $10.89 | 8500 |
| 2024-03-11 | -24.02 | $10.89 | 8500 |
| 2024-03-08 | -8.05 | $11.25 | 12800 |
| 2024-03-07 | -3.00 | $11.36 | 22500 |
| 2024-03-06 | -0.75 | $11.42 | 18300 |
| 2024-03-05 | -1.59 | $11.25 | 19900 |
| 2024-03-04 | -2.35 | $11.14 | 13938 |
| 2024-03-01 | -0.82 | $11.02 | 34342 |
| 2024-02-29 | -9.38 | $10.62 | 33645 |
| 2024-02-28 | -7.69 | $10.63 | 19919 |
| 2024-02-27 | -7.69 | $10.63 | 37900 |
| 2024-02-26 | 0.00 | $10.80 | 32400 |
| 2024-02-23 | -10.05 | $10.29 | 24508 |
| 2024-02-22 | -9.52 | $10.30 | 20226 |
| 2024-02-21 | -11.11 | $10.27 | 578000 |
| 2024-02-20 | -1.06 | $10.46 | 671600 |
| 2024-02-16 | -5.03 | $10.10 | 60000 |
| 2024-02-15 | -1.40 | $10.00 | 15300 |
| 2024-02-14 | -7.81 | $9.77 | 14000 |
| 2024-02-13 | -10.96 | $9.24 | 8233 |
| 2024-02-12 | -7.04 | $9.25 | 6500 |
| 2024-02-09 | -32.18 | $9.18 | 9533 |
| 2024-02-08 | -73.56 | $8.82 | 5400 |
| 2024-02-07 | -45.98 | $9.06 | 36500 |
| 2024-02-06 | -51.72 | $9.01 | 4442 |
| 2024-02-05 | -83.91 | $8.73 | 1700 |
| 2024-02-02 | -88.51 | $8.69 | 1000 |
| 2024-02-01 | -100.00 | $8.61 | 946 |
| 2024-01-31 | -67.57 | $8.71 | 2600 |
| 2024-01-30 | -53.17 | $8.79 | 1600 |
| 2024-01-29 | -61.11 | $8.69 | 3500 |
| 2024-01-26 | -64.29 | $8.65 | 11300 |
| 2024-01-25 | -45.04 | $8.87 | 2428 |
| 2024-01-24 | -41.84 | $8.87 | 2300 |
| 2024-01-23 | -49.65 | $8.76 | 2443 |
| 2024-01-22 | -36.00 | $8.92 | 3137 |
| 2024-01-19 | -30.82 | $8.97 | 2820 |
| 2024-01-18 | -21.38 | $9.12 | 11415 |
| 2024-01-17 | -17.61 | $9.18 | 113500 |
| 2024-01-16 | -12.58 | $9.26 | 9200 |
| 2024-01-12 | -1.23 | $9.44 | 13909 |
| 2024-01-11 | 0.00 | $9.30 | 55625 |
| 2024-01-10 | 0.00 | $9.06 | 31217 |
| 2024-01-09 | -6.29 | $8.95 | 3223 |
| 2024-01-08 | 0.00 | $8.95 | 16000 |
| 2024-01-05 | -4.29 | $8.81 | 2000 |
| 2024-01-04 | -0.61 | $8.87 | 6034 |
| 2024-01-03 | -1.71 | $8.40 | 13506 |
| 2024-01-02 | -8.65 | $8.20 | 500 |
| 2023-12-29 | -8.65 | $8.20 | 3217 |
| 2023-12-28 | -1.92 | $8.27 | 400 |
| 2023-12-27 | 0.00 | $8.18 | 700 |
| 2023-12-26 | -6.90 | $8.06 | 4434 |
| 2023-12-22 | -5.75 | $8.07 | 907 |
| 2023-12-21 | 0.00 | $8.12 | 4506 |
| 2023-12-20 | -10.26 | $7.95 | 4100 |
| 2023-12-19 | -6.02 | $8.03 | 1506 |
| 2023-12-18 | -22.22 | $7.95 | 2741 |
| 2023-12-15 | -18.89 | $7.98 | 3300 |
| 2023-12-14 | -30.00 | $7.88 | 5716 |
| 2023-12-13 | -25.56 | $7.92 | 2340 |
| 2023-12-12 | -80.00 | $7.43 | 600 |
| 2023-12-11 | -82.22 | $7.41 | 3200 |
| 2023-12-08 | -87.78 | $7.36 | 4011 |
| 2023-12-07 | -93.33 | $7.31 | 5400 |
| 2023-12-06 | -94.59 | $7.45 | 9200 |
| 2023-12-05 | -94.37 | $7.48 | 4200 |
| 2023-12-04 | -76.12 | $7.64 | 1500 |
| 2023-12-01 | -62.69 | $7.73 | 1039 |
| 2023-11-30 | -73.13 | $7.66 | 6100 |
| 2023-11-29 | -71.64 | $7.67 | 5113 |
| 2023-11-28 | -61.97 | $7.71 | 4242 |
| 2023-11-27 | -73.24 | $7.63 | 9047 |
| 2023-11-24 | -22.99 | $7.95 | 707 |
| 2023-11-22 | -43.68 | $7.77 | 3341 |
| 2023-11-21 | -17.24 | $8.00 | 1943 |
| 2023-11-20 | -2.30 | $8.13 | 7500 |
| 2023-11-17 | 0.00 | $7.99 | 840 |
| 2023-11-16 | -28.00 | $7.76 | 1401 |
| 2023-11-15 | -30.67 | $7.74 | 1700 |
| 2023-11-14 | -36.00 | $7.70 | 1942 |
| 2023-11-13 | -6.67 | $7.92 | 2730 |
| 2023-11-10 | -4.00 | $7.94 | 54700 |
| 2023-11-09 | -47.27 | $7.51 | 382713 |
| 2023-11-08 | -38.18 | $7.56 | 1.7M |
| 2023-11-07 | -32.73 | $7.59 | 1504 |
| 2023-11-06 | -25.45 | $7.63 | 266114 |
| 2023-11-03 | -3.03 | $7.75 | 2824 |
| 2023-11-02 | -5.05 | $7.72 | 873500 |
| 2023-11-01 | -7.78 | $7.61 | 3729 |
| 2023-10-31 | -13.33 | $7.56 | 369200 |
| 2023-10-30 | -17.78 | $7.52 | 10700 |
| 2023-10-27 | -43.33 | $7.29 | 559200 |
| 2023-10-26 | -33.33 | $7.38 | 12404 |
| 2023-10-25 | -37.78 | $7.34 | 204100 |
| 2023-10-24 | -35.56 | $7.36 | 4327 |
| 2023-10-23 | -51.11 | $7.22 | 4837 |
| 2023-10-20 | -41.11 | $7.31 | 730400 |
| 2023-10-19 | -36.67 | $7.35 | 901 |
| 2023-10-18 | -11.11 | $7.58 | 3.6M |
| 2023-10-17 | -8.89 | $7.60 | 40426 |
| 2023-10-16 | -7.69 | $7.50 | 2926 |
| 2023-10-13 | -7.89 | $7.48 | 206 |
| 2023-10-12 | -5.26 | $7.50 | 1125 |
| 2023-10-11 | -24.66 | $7.33 | 1700 |
| 2023-10-10 | -38.36 | $7.23 | 3020 |
| 2023-10-09 | -53.42 | $7.12 | 600 |
| 2023-10-06 | -97.26 | $6.80 | 10001 |
| 2023-10-05 | -100.00 | $6.82 | 4300 |
| 2023-10-04 | -91.94 | $6.94 | 1818 |
| 2023-10-03 | -96.00 | $7.03 | 929 |
| 2023-10-02 | -95.74 | $7.06 | 303 |
| 2023-09-29 | -63.83 | $7.21 | 431 |
| 2023-09-28 | -68.09 | $7.19 | 1700 |
| 2023-09-27 | -80.85 | $7.13 | 1209 |
| 2023-09-26 | -97.92 | $7.04 | 5900 |
| 2023-09-25 | -66.67 | $7.19 | 700 |
| 2023-09-22 | -64.81 | $7.16 | 2500 |
| 2023-09-21 | -46.43 | $7.25 | 4800 |
| 2023-09-20 | -12.50 | $7.44 | 63802 |
| 2023-09-19 | -14.52 | $7.42 | 14837 |
| 2023-09-18 | -25.86 | $7.32 | 2224 |
| 2023-09-15 | -13.79 | $7.39 | 1400 |
| 2023-09-14 | -25.81 | $7.31 | 1900 |
| 2023-09-13 | -16.13 | $7.37 | 929 |
| 2023-09-12 | -16.13 | $7.37 | 7500 |
| 2023-09-11 | -11.29 | $7.40 | 10800 |
| 2023-09-08 | 0.00 | $7.43 | 1200 |
| 2023-09-07 | -3.57 | $7.39 | 1416 |
| 2023-09-06 | -3.85 | $7.35 | 1935 |
| 2023-09-05 | -8.70 | $7.27 | 3031 |
| 2023-09-01 | -28.57 | $7.20 | 600 |
| 2023-08-31 | -26.53 | $7.21 | 3700 |
| 2023-08-30 | -29.82 | $7.17 | 2942 |
| 2023-08-29 | -40.35 | $7.11 | 1300 |
| 2023-08-28 | -45.31 | $7.05 | 1000 |
| 2023-08-25 | -54.69 | $6.99 | 8400 |
| 2023-08-24 | -41.94 | $6.95 | 31028 |
| 2023-08-23 | -26.60 | $7.09 | 1100 |
| 2023-08-22 | -34.65 | $6.99 | 3112 |
| 2023-08-21 | -33.65 | $6.99 | 914 |
| 2023-08-18 | -40.38 | $6.92 | 402 |
| 2023-08-17 | -39.42 | $6.93 | 51200 |
| 2023-08-16 | -39.42 | $6.93 | 1532 |
| 2023-08-15 | -41.35 | $6.91 | 12800 |
| 2023-08-14 | -20.19 | $7.13 | 3045 |
| 2023-08-11 | -13.46 | $7.20 | 2221 |
| 2023-08-10 | -4.72 | $7.29 | 100 |
| 2023-08-09 | -2.83 | $7.31 | 2027 |
| 2023-08-08 | -5.79 | $7.27 | 1223 |
| 2023-08-07 | -5.22 | $7.27 | 3900 |
| 2023-08-04 | -6.45 | $7.06 | 3700 |
| 2023-08-03 | -4.50 | $6.80 | 2000 |
| 2023-08-02 | -1.61 | $6.83 | 2301 |
| 2023-08-01 | -6.35 | $6.76 | 60240 |
| 2023-07-31 | -6.67 | $6.70 | 26634 |
| 2023-07-28 | -15.60 | $6.50 | 35318 |
| 2023-07-27 | -23.21 | $6.41 | 3140 |
| 2023-07-26 | -24.11 | $6.40 | 3944 |
| 2023-07-25 | -24.79 | $6.38 | 900 |
| 2023-07-24 | -20.34 | $6.43 | 1100 |
| 2023-07-21 | -22.88 | $6.40 | 801 |
| 2023-07-20 | -11.86 | $6.53 | 1902 |
| 2023-07-19 | -16.95 | $6.47 | 6712 |
| 2023-07-18 | -7.63 | $6.58 | 6500 |
| 2023-07-17 | 0.00 | $6.47 | 92741 |
| 2023-07-14 | -5.95 | $6.28 | 17800 |
| 2023-07-13 | 0.00 | $6.30 | 2000 |
| 2023-07-12 | 0.00 | $6.20 | 3200 |
| 2023-07-11 | 0.00 | $6.09 | 600 |
| 2023-07-10 | -8.51 | $5.90 | 2146 |
| 2023-07-07 | -13.64 | $5.77 | 1134 |
| 2023-07-06 | -47.83 | $5.61 | 500 |
| 2023-07-05 | -30.43 | $5.69 | 2800 |
| 2023-07-03 | -23.91 | $5.72 | 1900 |
| 2023-06-30 | -17.39 | $5.75 | 822 |
| 2023-06-29 | -60.87 | $5.55 | 1306 |
| 2023-06-28 | -38.46 | $5.63 | 200 |
| 2023-06-27 | -51.92 | $5.56 | 1230 |
| 2023-06-26 | -63.46 | $5.50 | 3500 |
| 2023-06-23 | -15.38 | $5.75 | 2100 |
| 2023-06-22 | 0.00 | $5.83 | 1100 |
| 2023-06-21 | -7.69 | $5.79 | 3200 |
| 2023-06-20 | -48.10 | $5.72 | 1200 |
| 2023-06-16 | -54.55 | $5.71 | 3121 |
| 2023-06-15 | -67.05 | $5.60 | 2000 |
| 2023-06-14 | -63.64 | $5.63 | 450 |
| 2023-06-13 | -63.64 | $5.63 | 55111 |
| 2023-06-12 | -71.59 | $5.56 | 400 |
| 2023-06-09 | -81.82 | $5.47 | 1309 |
| 2023-06-08 | -80.68 | $5.48 | 725 |
| 2023-06-07 | -93.18 | $5.37 | 243 |
| 2023-06-06 | -88.64 | $5.41 | 2500 |
| 2023-06-05 | -82.95 | $5.46 | 212 |
| 2023-06-02 | -82.95 | $5.46 | 8723 |
| 2023-06-01 | -78.41 | $5.50 | 1000 |
| 2023-05-31 | -100.00 | $5.31 | 11835 |
| 2023-05-30 | -98.55 | $5.51 | 2937 |
| 2023-05-26 | -85.51 | $5.60 | 8800 |
| 2023-05-25 | -100.00 | $5.50 | 1503 |
| 2023-05-24 | -94.12 | $5.55 | 1931 |
| 2023-05-23 | -68.42 | $5.80 | 6523 |
| 2023-05-22 | -54.39 | $5.88 | 6800 |
| 2023-05-19 | -24.56 | $6.05 | 54939 |
| 2023-05-18 | -11.32 | $6.09 | 425 |
| 2023-05-17 | -24.19 | $6.09 | 1015 |
| 2023-05-16 | -38.46 | $6.02 | 1000 |
| 2023-05-15 | -52.05 | $5.97 | 211 |
| 2023-05-12 | -63.75 | $5.91 | 600 |
| 2023-05-11 | -83.95 | $5.75 | 232 |
| 2023-05-10 | -79.52 | $5.79 | 2900 |
| 2023-05-09 | -93.98 | $5.67 | 11011 |
| 2023-05-08 | -90.36 | $5.70 | 5800 |
| 2023-05-05 | -87.95 | $5.72 | 4342 |
| 2023-05-04 | -93.98 | $5.67 | 14333 |
| 2023-05-03 | -89.23 | $5.87 | 1128 |
| 2023-05-02 | -100.00 | $5.80 | 2841 |
| 2023-05-01 | -90.32 | $5.89 | 1700 |
| 2023-04-28 | -87.10 | $5.91 | 827 |
| 2023-04-27 | -80.33 | $5.96 | 2948 |
| 2023-04-26 | -96.72 | $5.86 | 12700 |
| 2023-04-25 | -88.52 | $5.91 | 21918 |
| 2023-04-24 | -60.66 | $6.08 | 1200 |
| 2023-04-21 | -37.97 | $6.15 | 1227 |
| 2023-04-20 | -26.58 | $6.24 | 9737 |
| 2023-04-19 | -29.11 | $6.22 | 2000 |
| 2023-04-18 | -20.25 | $6.29 | 1320 |
| 2023-04-17 | -8.42 | $6.37 | 2100 |
| 2023-04-14 | -1.94 | $6.43 | 1018 |
| 2023-04-13 | -2.91 | $6.42 | 16400 |
| 2023-04-12 | -7.41 | $6.17 | 10612 |
| 2023-04-11 | -4.94 | $6.19 | 3703 |
| 2023-04-10 | -16.67 | $6.07 | 9400 |
| 2023-04-06 | -1.39 | $6.13 | 56000 |
| 2023-04-05 | -11.11 | $5.98 | 3500 |
| 2023-04-04 | -7.94 | $6.00 | 2300 |
| 2023-04-03 | -20.63 | $5.92 | 1714 |
| 2023-03-31 | -33.33 | $5.84 | 1437 |
| 2023-03-30 | -25.40 | $5.89 | 2900 |
| 2023-03-29 | -28.57 | $5.87 | 2700 |
| 2023-03-28 | -33.33 | $5.84 | 1100 |
| 2023-03-27 | -26.98 | $5.88 | 1900 |
| 2023-03-24 | -52.38 | $5.72 | 4400 |
| 2023-03-23 | -19.05 | $5.93 | 3100 |
| 2023-03-22 | -19.05 | $5.93 | 2122 |
| 2023-03-21 | -34.92 | $5.83 | 2300 |
| 2023-03-20 | -69.84 | $5.61 | 3800 |
| 2023-03-17 | -82.54 | $5.53 | 7700 |
| 2023-03-16 | -61.29 | $5.67 | 7300 |
| 2023-03-15 | -69.12 | $5.58 | 13228 |
| 2023-03-14 | 0.00 | $6.05 | 2811 |
| 2023-03-13 | -1.79 | $5.87 | 2000 |
| 2023-03-10 | -7.58 | $5.80 | 2525 |
| 2023-03-09 | -37.10 | $5.57 | 7100 |
| 2023-03-08 | -37.14 | $5.54 | 2715 |
| 2023-03-07 | -13.92 | $5.69 | 2436 |
| 2023-03-06 | -2.30 | $5.78 | 8425 |
| 2023-03-03 | 0.00 | $5.70 | 9400 |
| 2023-03-02 | 0.00 | $5.63 | 6300 |
| 2023-03-01 | -2.86 | $5.61 | 6328 |
| 2023-02-28 | -5.97 | $5.56 | 3300 |
| 2023-02-27 | -1.54 | $5.57 | 5609 |
| 2023-02-24 | -13.85 | $5.49 | 1331 |
| 2023-02-23 | -13.85 | $5.49 | 4341 |
| 2023-02-22 | -23.08 | $5.43 | 2334 |
| 2023-02-21 | -10.77 | $5.51 | 11941 |
| 2023-02-17 | -5.71 | $5.54 | 3817 |
| 2023-02-16 | 0.00 | $5.55 | 150500 |
| 2023-02-15 | 0.00 | $5.41 | 2800 |
| 2023-02-14 | -1.32 | $5.37 | 13202 |
| 2023-02-13 | 0.00 | $5.35 | 103100 |
| 2023-02-10 | -5.81 | $5.19 | 27700 |
| 2023-02-09 | -4.55 | $5.19 | 3408 |
| 2023-02-08 | -12.77 | $5.11 | 3641 |
| 2023-02-07 | -18.95 | $5.05 | 2433 |
| 2023-02-06 | -31.25 | $4.93 | 5500 |
| 2023-02-03 | -14.00 | $5.09 | 5227 |
| 2023-02-02 | -5.66 | $5.17 | 1043 |
| 2023-02-01 | -5.66 | $5.17 | 13628 |
| 2023-01-31 | -12.26 | $5.10 | 3600 |
| 2023-01-30 | -7.55 | $5.15 | 17807 |
| 2023-01-27 | -7.55 | $5.15 | 5008 |
| 2023-01-26 | -6.60 | $5.16 | 7300 |
| 2023-01-25 | -2.06 | $5.12 | 95244 |
| 2023-01-24 | -2.47 | $4.96 | 9600 |
| 2023-01-23 | 0.00 | $4.96 | 55900 |
| 2023-01-20 | -1.52 | $4.78 | 2200 |
| 2023-01-19 | -1.49 | $4.74 | 10200 |
| 2023-01-18 | -1.54 | $4.63 | 2748 |
| 2023-01-17 | -3.08 | $4.62 | 4016 |
| 2023-01-13 | 0.00 | $4.41 | 5400 |
| 2023-01-12 | -2.33 | $4.40 | 32004 |
| 2023-01-11 | -13.89 | $4.29 | 810 |
| 2023-01-10 | -16.67 | $4.28 | 5235 |
| 2023-01-09 | -15.79 | $4.28 | 3400 |
| 2023-01-06 | -10.53 | $4.30 | 15700 |
| 2023-01-05 | -44.74 | $4.17 | 67000 |
| 2023-01-04 | -23.68 | $4.25 | 1800 |
| 2023-01-03 | 0.00 | $4.34 | 900 |
| 2022-12-30 | -16.67 | $4.26 | 3009 |
| 2022-12-29 | 0.00 | $4.32 | 2718 |
| 2022-12-28 | -5.26 | $4.28 | 1000 |
| 2022-12-27 | 0.00 | $4.30 | 2211 |
| 2022-12-23 | -5.88 | $4.24 | 7005 |
| 2022-12-22 | -11.11 | $4.16 | 4000 |
| 2022-12-21 | 0.00 | $4.19 | 1800 |
| 2022-12-20 | -9.68 | $4.08 | 2435 |
| 2022-12-19 | -28.95 | $4.00 | 5713 |
| 2022-12-16 | -7.89 | $4.08 | 19733 |
| 2022-12-15 | -13.16 | $4.06 | 4600 |
| 2022-12-14 | -34.21 | $3.98 | 6711 |
| 2022-12-13 | -17.14 | $4.02 | 12128 |
| 2022-12-12 | -22.86 | $4.00 | 6300 |
| 2022-12-09 | -22.92 | $3.97 | 16300 |
| 2022-12-08 | -10.00 | $4.03 | 14422 |
| 2022-12-07 | -8.16 | $4.02 | 11118 |
| 2022-12-06 | -9.09 | $4.01 | 7426 |
| 2022-12-05 | -9.26 | $4.00 | 2701 |
| 2022-12-02 | -1.85 | $4.04 | 600 |
| 2022-12-01 | -9.09 | $4.01 | 11304 |
| 2022-11-30 | -16.36 | $3.97 | 3700 |
| 2022-11-29 | -12.73 | $3.99 | 2502 |
| 2022-11-28 | -12.73 | $3.99 | 1919 |
| 2022-11-25 | -21.82 | $3.94 | 20300 |
| 2022-11-23 | -36.36 | $3.86 | 5700 |
| 2022-11-22 | -40.00 | $3.84 | 12344 |
| 2022-11-21 | -58.18 | $3.74 | 10400 |
| 2022-11-18 | -50.91 | $3.78 | 6900 |
| 2022-11-17 | -49.09 | $3.79 | 2900 |
| 2022-11-16 | -30.91 | $3.89 | 10311 |
| 2022-11-15 | -43.64 | $3.82 | 54600 |
| 2022-11-14 | -57.89 | $3.73 | 14100 |
| 2022-11-11 | -75.44 | $3.63 | 3800 |
| 2022-11-10 | -71.43 | $3.61 | 1618 |
| 2022-11-09 | -70.59 | $3.58 | 24600 |
| 2022-11-08 | -60.81 | $3.61 | 2524 |
| 2022-11-07 | -48.65 | $3.70 | 6200 |
| 2022-11-04 | -45.95 | $3.72 | 5103 |
| 2022-11-03 | -14.86 | $3.95 | 8411 |
| 2022-11-02 | -5.41 | $4.02 | 17306 |
| 2022-11-01 | -8.11 | $4.00 | 2749 |
| 2022-10-31 | -1.41 | $4.02 | 6948 |
| 2022-10-28 | 0.00 | $4.03 | 17100 |
| 2022-10-27 | 0.00 | $3.94 | 25600 |
| 2022-10-26 | -5.00 | $3.89 | 2136 |
| 2022-10-25 | 0.00 | $3.84 | 80800 |
| 2022-10-24 | -17.31 | $3.75 | 2400 |
| 2022-10-21 | -17.31 | $3.75 | 369900 |
| 2022-10-20 | -26.53 | $3.68 | 252300 |
| 2022-10-19 | -58.57 | $3.61 | 9300 |
| 2022-10-18 | -64.29 | $3.57 | 55243 |
| 2022-10-17 | -61.43 | $3.59 | 5900 |
| 2022-10-14 | -84.29 | $3.43 | 314 |
| 2022-10-13 | -74.29 | $3.50 | 8913 |
| 2022-10-12 | -92.86 | $3.37 | 81427 |
| 2022-10-11 | -81.97 | $3.52 | 5900 |
| 2022-10-10 | -77.05 | $3.55 | 3300 |
| 2022-10-07 | -77.05 | $3.55 | 17900 |
| 2022-10-06 | -91.80 | $3.46 | 8200 |
| 2022-10-05 | -63.93 | $3.63 | 3731 |
| 2022-10-04 | -52.46 | $3.70 | 8030 |
| 2022-10-03 | -73.77 | $3.57 | 18600 |
| 2022-09-30 | -90.16 | $3.47 | 25100 |
| 2022-09-29 | -73.77 | $3.57 | 11218 |
| 2022-09-28 | -80.28 | $3.55 | 61525 |
| 2022-09-27 | -94.00 | $3.66 | 22100 |
| 2022-09-26 | -89.13 | $3.72 | 21727 |
| 2022-09-23 | -93.10 | $3.71 | 123616 |
| 2022-09-22 | -46.55 | $4.02 | 3600 |
| 2022-09-21 | -52.54 | $3.99 | 21221 |
| 2022-09-20 | -91.94 | $3.76 | 9117 |
| 2022-09-19 | -91.53 | $3.79 | 1938 |
| 2022-09-16 | -100.00 | $3.74 | 13818 |
| 2022-09-15 | -90.12 | $3.83 | 2718 |
| 2022-09-14 | -98.77 | $3.76 | 1900 |
| 2022-09-13 | -88.64 | $3.85 | 622300 |
| 2022-09-12 | -83.33 | $3.90 | 3400 |
| 2022-09-09 | -86.67 | $3.87 | 635 |
| 2022-09-08 | -92.22 | $3.82 | 2427 |
| 2022-09-07 | -95.51 | $3.80 | 8300 |
| 2022-09-06 | -95.51 | $3.80 | 18840 |
| 2022-09-02 | -100.00 | $3.85 | 5846 |
| 2022-09-01 | -98.70 | $3.89 | 47000 |
| 2022-08-31 | -81.54 | $4.12 | 14021 |
| 2022-08-30 | -86.49 | $4.10 | 2205 |
| 2022-08-29 | -87.18 | $4.10 | 28736 |
| 2022-08-26 | -100.00 | $4.14 | 50300 |
| 2022-08-25 | -100.00 | $4.20 | 4900 |
| 2022-08-24 | -89.61 | $4.30 | 5946 |
| 2022-08-23 | -92.21 | $4.28 | 35700 |
| 2022-08-22 | -96.10 | $4.25 | 89500 |
| 2022-08-19 | -100.00 | $4.29 | 16900 |
| 2022-08-18 | -91.94 | $4.45 | 33100 |
| 2022-08-17 | -84.21 | $4.54 | 1100 |
| 2022-08-16 | -95.77 | $4.54 | 21018 |
| 2022-08-15 | -94.44 | $4.55 | 12911 |
| 2022-08-12 | -91.67 | $4.57 | 26536 |
| 2022-08-11 | -87.50 | $4.60 | 7600 |
| 2022-08-10 | -90.28 | $4.58 | 10630 |
| 2022-08-09 | -97.22 | $4.53 | 2132 |
| 2022-08-08 | -87.50 | $4.60 | 301 |
| 2022-08-05 | -91.67 | $4.57 | 14300 |
| 2022-08-04 | -91.67 | $4.57 | 11300 |
| 2022-08-03 | -81.82 | $4.69 | 47400 |
| 2022-08-02 | -77.27 | $4.72 | 4000 |
| 2022-08-01 | -71.21 | $4.76 | 40704 |
| 2022-07-29 | -80.30 | $4.70 | 83129 |
| 2022-07-28 | -39.06 | $4.98 | 3026 |
| 2022-07-27 | -43.75 | $4.95 | 20905 |
| 2022-07-26 | -57.81 | $4.86 | 2200 |
| 2022-07-25 | -42.19 | $4.96 | 125622 |
| 2022-07-22 | -32.81 | $5.02 | 75841 |
| 2022-07-21 | -37.50 | $4.99 | 3100 |
| 2022-07-20 | -40.00 | $4.98 | 35529 |
| 2022-07-19 | -18.99 | $5.23 | 561107 |
| 2022-07-18 | -58.23 | $4.92 | 135 |
| 2022-07-15 | -56.96 | $4.93 | 1132 |
| 2022-07-14 | -81.01 | $4.74 | 1500 |
| 2022-07-13 | -53.16 | $4.96 | 3542 |
| 2022-07-12 | -21.52 | $5.21 | 900 |
| 2022-07-11 | -45.57 | $5.02 | 1126 |
| 2022-07-08 | -42.17 | $5.07 | 1000 |
| 2022-07-07 | -72.81 | $4.90 | 29600 |
| 2022-07-06 | -92.98 | $4.67 | 103 |
| 2022-07-05 | -90.35 | $4.70 | 3514 |
| 2022-07-01 | -70.45 | $5.11 | 18900 |
| 2022-06-30 | -71.59 | $5.10 | 2129 |
| 2022-06-29 | -81.82 | $5.01 | 139921 |
| 2022-06-28 | -77.27 | $5.05 | 2715 |
| 2022-06-27 | -82.95 | $5.00 | 13017 |
| 2022-06-24 | -77.27 | $5.05 | 500 |
| 2022-06-23 | -77.27 | $5.05 | 2800 |
| 2022-06-22 | -55.68 | $5.24 | 2537 |
| 2022-06-21 | -61.36 | $5.19 | 2739 |
| 2022-06-17 | -100.00 | $4.85 | 2900 |
| 2022-06-16 | -79.31 | $5.04 | 400 |
| 2022-06-15 | -68.97 | $5.13 | 5300 |
| 2022-06-14 | -89.66 | $4.95 | 6200 |
| 2022-06-13 | -96.55 | $4.89 | 9200 |
| 2022-06-10 | -55.56 | $5.23 | 900 |
| 2022-06-09 | -33.33 | $5.40 | 2518 |
| 2022-06-08 | -3.03 | $5.70 | 21400 |
| 2022-06-07 | -7.45 | $5.61 | 7845 |
| 2022-06-06 | -21.28 | $5.48 | 422 |
| 2022-06-03 | -1.06 | $5.67 | 4200 |
| 2022-06-02 | -23.26 | $5.40 | 2700 |
| 2022-06-01 | -29.07 | $5.35 | 9309 |
| 2022-05-31 | -39.53 | $5.26 | 5700 |
| 2022-05-27 | -24.42 | $5.39 | 4903 |
| 2022-05-26 | -5.71 | $5.40 | 21810 |
| 2022-05-25 | -3.57 | $5.28 | 1747 |
| 2022-05-24 | -3.57 | $5.28 | 915 |
| 2022-05-23 | -24.62 | $5.23 | 532 |
| 2022-05-20 | -44.62 | $5.10 | 435 |
| 2022-05-19 | -38.36 | $5.19 | 5700 |
| 2022-05-18 | -57.53 | $5.05 | 10000 |
| 2022-05-17 | -41.89 | $5.17 | 4500 |
| 2022-05-16 | -56.76 | $5.06 | 2718 |
| 2022-05-13 | -74.32 | $4.93 | 7300 |
| 2022-05-12 | -79.73 | $4.89 | 5847 |
| 2022-05-11 | -97.96 | $5.00 | 2100 |
| 2022-05-10 | -95.92 | $5.01 | 14500 |
| 2022-05-09 | -55.36 | $5.17 | 18518 |
| 2022-05-06 | -48.44 | $5.17 | 45500 |
| 2022-05-05 | -62.50 | $5.08 | 10600 |
| 2022-05-04 | -46.88 | $5.18 | 1100 |
| 2022-05-03 | -42.19 | $5.21 | 22342 |
| 2022-05-02 | -75.00 | $5.00 | 4113 |
| 2022-04-29 | -59.38 | $5.10 | 1706 |
| 2022-04-28 | -67.19 | $5.05 | 9200 |
| 2022-04-27 | -51.56 | $5.15 | 33941 |
| 2022-04-26 | -25.00 | $5.32 | 2500 |
| 2022-04-25 | -18.75 | $5.36 | 5512 |
| 2022-04-22 | -25.00 | $5.32 | 3901 |
| 2022-04-21 | -17.19 | $5.37 | 700 |
| 2022-04-20 | -9.38 | $5.42 | 8600 |
| 2022-04-19 | -14.29 | $5.38 | 16500 |
| 2022-04-18 | -3.17 | $5.45 | 4000 |
| 2022-04-14 | -11.11 | $5.39 | 36014 |
| 2022-04-13 | -7.46 | $5.37 | 23300 |
| 2022-04-12 | -6.35 | $5.25 | 14400 |
| 2022-04-11 | -39.62 | $4.98 | 1025 |
| 2022-04-08 | -52.83 | $4.91 | 72000 |
| 2022-04-07 | -50.94 | $4.92 | 1507 |
| 2022-04-06 | -21.43 | $5.01 | 99200 |
| 2022-04-05 | -14.00 | $5.05 | 3400 |
| 2022-04-04 | -15.00 | $5.04 | 3500 |
| 2022-04-01 | -6.42 | $5.12 | 412 |
| 2022-03-31 | -6.14 | $5.12 | 5114 |
| 2022-03-30 | -15.79 | $5.01 | 12600 |
| 2022-03-29 | -24.56 | $4.91 | 8431 |
| 2022-03-28 | -11.40 | $5.06 | 7400 |
| 2022-03-25 | 0.00 | $5.19 | 4322 |
| 2022-03-24 | -6.06 | $5.05 | 11700 |
| 2022-03-23 | 0.00 | $5.05 | 1200 |
| 2022-03-22 | -6.08 | $4.91 | 5234 |
| 2022-03-21 | -7.33 | $4.89 | 3700 |
| 2022-03-18 | -11.33 | $4.83 | 8800 |
| 2022-03-17 | -12.67 | $4.81 | 6400 |
| 2022-03-16 | -18.67 | $4.72 | 16809 |
| 2022-03-15 | 0.00 | $5.00 | 17900 |
| 2022-03-14 | -1.35 | $4.96 | 5500 |
| 2022-03-11 | -6.76 | $4.88 | 14832 |
| 2022-03-10 | -10.53 | $4.52 | 29300 |
| 2022-03-09 | -14.04 | $4.48 | 5800 |
| 2022-03-08 | -19.01 | $4.41 | 10632 |
| 2022-03-07 | -31.97 | $4.25 | 32500 |
| 2022-03-04 | -44.26 | $4.10 | 78500 |
| 2022-03-03 | -22.13 | $4.37 | 20718 |
| 2022-03-02 | -20.49 | $4.39 | 19900 |
| 2022-03-01 | -14.75 | $4.46 | 63800 |
| 2022-02-28 | -7.55 | $4.40 | 68000 |
| 2022-02-25 | -25.93 | $3.82 | 4600 |
| 2022-02-24 | -42.22 | $3.68 | 3527 |
| 2022-02-23 | -71.11 | $3.55 | 1800 |
| 2022-02-22 | -71.11 | $3.55 | 6745 |
| 2022-02-18 | -26.67 | $3.75 | 400 |
| 2022-02-17 | -31.11 | $3.73 | 1202 |
| 2022-02-16 | -26.67 | $3.75 | 6410 |
| 2022-02-15 | -40.00 | $3.69 | 12200 |
| 2022-02-14 | -68.89 | $3.56 | 940 |
| 2022-02-11 | -46.67 | $3.66 | 1000 |
| 2022-02-10 | -68.89 | $3.56 | 41838 |
| 2022-02-09 | -57.78 | $3.61 | 216 |
| 2022-02-08 | -75.56 | $3.53 | 900 |
| 2022-02-07 | -91.11 | $3.46 | 15909 |
| 2022-02-04 | -97.62 | $3.46 | 4739 |
| 2022-02-03 | -64.29 | $3.60 | 201 |
| 2022-02-02 | -54.76 | $3.64 | 300 |
| 2022-02-01 | -66.67 | $3.59 | 100 |
| 2022-01-31 | -69.05 | $3.58 | 34202 |
| 2022-01-28 | -64.29 | $3.60 | 14527 |
| 2022-01-27 | -71.43 | $3.57 | 30214 |
| 2022-01-26 | -71.43 | $3.57 | 828 |
| 2022-01-25 | -97.62 | $3.46 | 50100 |
| 2022-01-24 | -46.15 | $3.69 | 2700 |
| 2022-01-21 | -15.22 | $3.80 | 2100 |
| 2022-01-20 | 0.00 | $3.85 | 1400 |
| 2022-01-19 | 0.00 | $3.85 | 2600 |
| 2022-01-18 | -5.77 | $3.79 | 7900 |
| 2022-01-14 | -5.77 | $3.79 | 400 |
| 2022-01-13 | 0.00 | $3.77 | 700 |
| 2022-01-12 | 0.00 | $3.72 | 4300 |
| 2022-01-11 | -5.41 | $3.65 | 500 |
| 2022-01-10 | -19.51 | $3.57 | 1600 |
| 2022-01-07 | -18.92 | $3.54 | 10002 |
| 2022-01-06 | -16.22 | $3.55 | 140 |
| 2022-01-05 | -16.22 | $3.55 | — |
| 2022-01-04 | -16.22 | $3.55 | 2205 |
| 2022-01-03 | -5.56 | $3.58 | 200 |
| 2021-12-31 | -13.89 | $3.55 | 1400 |
| 2021-12-30 | -27.78 | $3.50 | 6500 |
| 2021-12-29 | -27.78 | $3.50 | 420 |
| 2021-12-28 | -11.11 | $3.56 | — |
| 2021-12-27 | -11.11 | $3.56 | 4100 |
| 2021-12-23 | 0.00 | $3.52 | 7429 |
| 2021-12-22 | -20.00 | $3.40 | 300 |
| 2021-12-21 | -30.43 | $3.40 | 6108 |
| 2021-12-20 | -73.91 | $3.30 | 1600 |
| 2021-12-17 | -53.85 | $3.36 | 250 |
| 2021-12-16 | -70.73 | $3.36 | 2831 |
| 2021-12-15 | -80.95 | $3.32 | 1100 |
| 2021-12-14 | -81.40 | $3.32 | 5600 |
| 2021-12-13 | -86.27 | $3.31 | 5700 |
| 2021-12-10 | -95.45 | $3.33 | 1600 |
| 2021-12-09 | -89.36 | $3.36 | 7600 |
| 2021-12-08 | -95.92 | $3.33 | 1408 |
| 2021-12-07 | -81.63 | $3.40 | 99500 |
| 2021-12-06 | -78.43 | $3.42 | 6900 |
| 2021-12-03 | -98.04 | $3.32 | 4528 |
| 2021-12-02 | -92.16 | $3.35 | 1700 |
| 2021-12-01 | -96.08 | $3.33 | 1317 |
| 2021-11-30 | -90.20 | $3.36 | 11500 |
| 2021-11-29 | -97.83 | $3.37 | 2100 |
| 2021-11-26 | -86.67 | $3.43 | 4530 |
| 2021-11-24 | -95.24 | $3.42 | 341 |
| 2021-11-23 | -83.33 | $3.47 | 4100 |
| 2021-11-22 | -97.73 | $3.41 | 4700 |
| 2021-11-19 | -97.67 | $3.42 | 7233 |
| 2021-11-18 | -93.10 | $3.57 | 8300 |
| 2021-11-17 | -62.07 | $3.66 | 1733 |
| 2021-11-16 | -68.00 | $3.67 | 1000 |
| 2021-11-15 | -76.00 | $3.65 | 401 |
| 2021-11-12 | -76.00 | $3.65 | 7000 |
| 2021-11-11 | -42.31 | $3.74 | 1300 |
| 2021-11-10 | -65.85 | $3.73 | 65310 |
| 2021-11-09 | -79.63 | $3.70 | 200 |
| 2021-11-08 | -79.63 | $3.70 | 1500 |
| 2021-11-05 | -61.11 | $3.80 | 520 |
| 2021-11-04 | -64.81 | $3.78 | 225 |
| 2021-11-03 | -64.81 | $3.78 | 132746 |
| 2021-11-02 | -90.74 | $3.64 | 1122 |
| 2021-11-01 | -91.80 | $3.64 | 9300 |
| 2021-10-29 | -93.44 | $3.63 | 15400 |
| 2021-10-28 | -92.31 | $3.72 | 3400 |
| 2021-10-27 | -100.00 | $3.68 | 10545 |
| 2021-10-26 | -89.36 | $3.78 | 900 |
| 2021-10-25 | -95.74 | $3.75 | 16100 |
| 2021-10-22 | -88.89 | $3.80 | 2800 |
| 2021-10-21 | -97.50 | $3.81 | 212 |
| 2021-10-20 | -97.50 | $3.81 | 3720 |
| 2021-10-19 | -100.00 | $3.81 | 206 |
| 2021-10-18 | -100.00 | $3.81 | 5418 |
| 2021-10-15 | -89.74 | $3.85 | 61600 |
| 2021-10-14 | -76.92 | $3.90 | 141708 |
| 2021-10-13 | -28.21 | $4.09 | 38100 |
| 2021-10-12 | -17.95 | $4.13 | 200 |
| 2021-10-11 | -33.33 | $4.07 | 36915 |
| 2021-10-08 | -28.21 | $4.09 | 5341 |
| 2021-10-07 | -41.03 | $4.04 | 200 |
| 2021-10-06 | -46.15 | $4.02 | 1623 |
| 2021-10-05 | 0.00 | $4.20 | 29600 |
| 2021-10-04 | -7.89 | $4.16 | 6200 |
| 2021-10-01 | -21.05 | $4.11 | 600 |
| 2021-09-30 | -36.84 | $4.05 | 150 |
| 2021-09-29 | -36.84 | $4.05 | 8412 |
| 2021-09-28 | -36.84 | $4.05 | 3001 |
| 2021-09-27 | -26.32 | $4.09 | 900 |
| 2021-09-24 | -47.37 | $4.01 | 1230 |
| 2021-09-23 | -55.26 | $3.98 | 9926 |
| 2021-09-22 | -57.89 | $3.97 | 1902 |
| 2021-09-21 | -76.32 | $3.90 | 600 |
| 2021-09-20 | -86.84 | $3.86 | 5700 |
| 2021-09-17 | -79.49 | $3.88 | 400 |
| 2021-09-16 | -56.41 | $3.97 | 12300 |
| 2021-09-15 | -56.41 | $3.97 | 6609 |
| 2021-09-14 | -61.54 | $3.95 | 700 |
| 2021-09-13 | -58.97 | $3.96 | 8700 |
| 2021-09-10 | -46.15 | $4.01 | 125 |
| 2021-09-09 | -46.15 | $4.01 | 16300 |
| 2021-09-08 | -35.90 | $4.05 | 11823 |
| 2021-09-07 | -20.51 | $4.11 | 1908 |
| 2021-09-03 | -17.14 | $4.09 | 1506 |
| 2021-09-02 | -11.43 | $4.11 | 5500 |
| 2021-09-01 | 0.00 | $4.15 | 844 |
| 2021-08-31 | -27.59 | $4.01 | 1001 |
| 2021-08-30 | -27.59 | $4.01 | 5142 |
| 2021-08-27 | -27.59 | $4.01 | 800 |
| 2021-08-26 | -41.38 | $3.97 | 9228 |
| 2021-08-25 | -31.03 | $4.00 | 528 |
| 2021-08-24 | -74.19 | $3.86 | 112 |
| 2021-08-23 | -58.97 | $3.86 | 106 |
| 2021-08-20 | -58.97 | $3.86 | 5900 |
| 2021-08-19 | -51.28 | $3.89 | 2600 |
| 2021-08-18 | -30.77 | $3.97 | 643 |
| 2021-08-17 | -43.48 | $3.89 | 5800 |
| 2021-08-16 | -24.53 | $3.96 | 6625 |
| 2021-08-13 | -8.00 | $3.96 | 103 |
| 2021-08-12 | -8.00 | $3.96 | 101 |
| 2021-08-11 | -2.00 | $3.99 | 400 |
| 2021-08-10 | -6.38 | $3.94 | 525 |
| 2021-08-09 | -14.89 | $3.90 | 1900 |
| 2021-08-06 | -4.17 | $3.96 | 200 |
| 2021-08-05 | -12.00 | $3.94 | 101 |
| 2021-08-04 | -24.00 | $3.88 | 1103 |
| 2021-08-03 | -10.00 | $3.95 | 6323 |
| 2021-08-02 | -16.98 | $3.94 | 5105 |
| 2021-07-30 | -31.58 | $3.89 | 645 |
| 2021-07-29 | -38.60 | $3.85 | 700 |
| 2021-07-28 | -47.37 | $3.80 | 1617 |
| 2021-07-27 | -64.91 | $3.70 | 140 |
| 2021-07-26 | -54.39 | $3.76 | 6200 |
| 2021-07-23 | -64.71 | $3.74 | 100 |
| 2021-07-22 | -65.71 | $3.74 | 100 |
| 2021-07-21 | -65.71 | $3.74 | 2005 |
| 2021-07-20 | -91.43 | $3.56 | 215 |
| 2021-07-19 | -91.43 | $3.56 | 6525 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.20
2026-07-17
Close Price
$28.91
Vol: 41970Average Directional Index - Detailed Analysis
Minimum
6.61
Average
20.38
Maximum
49.41
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.20 | $28.91 | 41970 |
| 2026-07-16 | 10.35 | $28.14 | 42600 |
| 2026-07-15 | 10.21 | $28.78 | 30300 |
| 2026-07-14 | 10.43 | $29.01 | 88900 |
| 2026-07-13 | 10.65 | $28.97 | 58010 |
| 2026-07-10 | 11.08 | $29.59 | 75341 |
| 2026-07-09 | 11.57 | $29.86 | 39730 |
| 2026-07-08 | 12.04 | $30.40 | 41215 |
| 2026-07-07 | 12.28 | $30.82 | 34025 |
| 2026-07-06 | 12.27 | $31.39 | 56731 |
| 2026-07-02 | 12.09 | $29.47 | 50800 |
| 2026-07-01 | 12.52 | $27.80 | 47900 |
| 2026-06-30 | 12.47 | $26.79 | 82800 |
| 2026-06-29 | 11.79 | $26.29 | 93700 |
| 2026-06-26 | 10.78 | $26.23 | 67201 |
| 2026-06-25 | 9.67 | $26.26 | 65627 |
| 2026-06-24 | 8.58 | $26.90 | 78900 |
| 2026-06-23 | 7.72 | $28.70 | 70300 |
| 2026-06-22 | 7.42 | $29.15 | 76700 |
| 2026-06-18 | 7.12 | $29.56 | 73400 |
| 2026-06-17 | 6.90 | $30.40 | 82015 |
| 2026-06-16 | 7.21 | $30.00 | 100300 |
| 2026-06-15 | 7.52 | $30.01 | 52500 |
| 2026-06-12 | 7.88 | $30.85 | 32900 |
| 2026-06-11 | 7.94 | $31.41 | 56700 |
| 2026-06-10 | 8.00 | $30.14 | 36200 |
| 2026-06-09 | 8.37 | $30.20 | 69700 |
| 2026-06-08 | 8.75 | $29.66 | 98303 |
| 2026-06-05 | 8.84 | $29.65 | 54505 |
| 2026-06-04 | 8.98 | $30.10 | 43100 |
| 2026-06-03 | 9.16 | $29.47 | 63200 |
| 2026-06-02 | 9.11 | $30.34 | 52900 |
| 2026-06-01 | 9.39 | $30.36 | 78304 |
| 2026-05-29 | 9.73 | $31.77 | 200400 |
| 2026-05-28 | 9.95 | $31.68 | 52436 |
| 2026-05-27 | 10.26 | $30.09 | 88500 |
| 2026-05-26 | 10.47 | $30.69 | 43808 |
| 2026-05-22 | 10.92 | $30.29 | 98800 |
| 2026-05-21 | 11.14 | $29.94 | 53737 |
| 2026-05-20 | 11.20 | $30.26 | 46900 |
| 2026-05-19 | 11.39 | $29.45 | 84500 |
| 2026-05-18 | 11.37 | $29.02 | 119600 |
| 2026-05-15 | 10.98 | $28.59 | 169400 |
| 2026-05-14 | 10.37 | $29.12 | 85319 |
| 2026-05-13 | 9.92 | $29.04 | 74342 |
| 2026-05-12 | 9.44 | $29.43 | 112900 |
| 2026-05-11 | 9.17 | $30.10 | 99700 |
| 2026-05-08 | 9.02 | $31.25 | 59900 |
| 2026-05-07 | 9.31 | $32.07 | 59000 |
| 2026-05-06 | 9.67 | $33.24 | 95800 |
| 2026-05-05 | 9.98 | $31.06 | 116118 |
| 2026-05-04 | 9.97 | $30.73 | 47400 |
| 2026-05-01 | 9.82 | $31.24 | 52200 |
| 2026-04-30 | 9.81 | $31.11 | 117400 |
| 2026-04-29 | 9.63 | $30.32 | 36706 |
| 2026-04-28 | 9.25 | $30.81 | 74400 |
| 2026-04-27 | 8.86 | $30.72 | 86900 |
| 2026-04-24 | 8.53 | $30.91 | 73200 |
| 2026-04-23 | 8.19 | $31.62 | 69000 |
| 2026-04-22 | 8.17 | $31.97 | 46500 |
| 2026-04-21 | 8.28 | $32.17 | 65037 |
| 2026-04-20 | 8.48 | $34.20 | 49000 |
| 2026-04-17 | 8.59 | $33.85 | 54411 |
| 2026-04-16 | 8.71 | $34.15 | 76800 |
| 2026-04-15 | 9.05 | $34.07 | 175800 |
| 2026-04-14 | 9.29 | $34.00 | 48513 |
| 2026-04-13 | 9.61 | $34.22 | 39300 |
| 2026-04-10 | 9.95 | $32.92 | 175300 |
| 2026-04-09 | 10.38 | $34.84 | 46900 |
| 2026-04-08 | 10.64 | $33.44 | 98800 |
| 2026-04-07 | 11.08 | $33.60 | 140735 |
| 2026-04-06 | 11.53 | $35.12 | 79249 |
| 2026-04-02 | 11.55 | $35.91 | 40600 |
| 2026-04-01 | 11.79 | $36.26 | 157416 |
| 2026-03-31 | 11.79 | $33.93 | 127141 |
| 2026-03-30 | 12.24 | $31.41 | 68900 |
| 2026-03-27 | 11.96 | $32.33 | 55300 |
| 2026-03-26 | 11.92 | $33.68 | 102300 |
| 2026-03-25 | 12.32 | $34.54 | 246100 |
| 2026-03-24 | 12.85 | $33.58 | 82500 |
| 2026-03-23 | 13.07 | $34.41 | 69600 |
| 2026-03-20 | 13.73 | $35.54 | 64300 |
| 2026-03-19 | 14.38 | $36.74 | 116114 |
| 2026-03-18 | 14.36 | $36.97 | 60203 |
| 2026-03-17 | 13.90 | $36.53 | 80500 |
| 2026-03-16 | 13.72 | $36.93 | 122700 |
| 2026-03-13 | 13.44 | $36.61 | 51200 |
| 2026-03-12 | 13.15 | $36.87 | 91726 |
| 2026-03-11 | 12.84 | $35.12 | 93800 |
| 2026-03-10 | 13.03 | $36.53 | 102122 |
| 2026-03-09 | 12.82 | $36.45 | 111800 |
| 2026-03-06 | 12.66 | $34.03 | 76300 |
| 2026-03-05 | 13.32 | $32.87 | 136000 |
| 2026-03-04 | 14.02 | $35.11 | 80612 |
| 2026-03-03 | 13.90 | $34.01 | 98600 |
| 2026-03-02 | 14.21 | $33.82 | 95001 |
| 2026-02-27 | 14.23 | $33.49 | 54700 |
| 2026-02-26 | 14.64 | $33.26 | 45600 |
| 2026-02-25 | 15.27 | $33.45 | 87103 |
| 2026-02-24 | 15.64 | $34.85 | 35400 |
| 2026-02-23 | 15.55 | $34.13 | 67826 |
| 2026-02-20 | 15.64 | $34.69 | 229500 |
| 2026-02-19 | 15.31 | $34.29 | 76325 |
| 2026-02-18 | 15.09 | $34.02 | 725949 |
| 2026-02-17 | 14.98 | $32.42 | 185800 |
| 2026-02-13 | 15.58 | $32.24 | 29200 |
| 2026-02-12 | 16.28 | $31.60 | 56400 |
| 2026-02-11 | 16.98 | $31.82 | 33938 |
| 2026-02-10 | 17.86 | $31.81 | 47900 |
| 2026-02-09 | 18.68 | $32.54 | 236900 |
| 2026-02-06 | 19.42 | $31.49 | 28208 |
| 2026-02-05 | 20.15 | $31.07 | 59824 |
| 2026-02-04 | 20.93 | $31.76 | 87938 |
| 2026-02-03 | 22.01 | $33.29 | 55800 |
| 2026-02-02 | 22.44 | $33.04 | 44708 |
| 2026-01-30 | 22.93 | $33.23 | 36600 |
| 2026-01-29 | 23.10 | $33.72 | 38843 |
| 2026-01-28 | 23.18 | $34.56 | 43500 |
| 2026-01-27 | 22.80 | $34.76 | 55800 |
| 2026-01-26 | 22.40 | $33.76 | 102300 |
| 2026-01-23 | 22.28 | $34.43 | 41629 |
| 2026-01-22 | 21.93 | $33.31 | 68212 |
| 2026-01-21 | 21.91 | $34.48 | 67204 |
| 2026-01-20 | 21.19 | $34.62 | 216533 |
| 2026-01-16 | 20.08 | $34.27 | 63000 |
| 2026-01-15 | 19.16 | $33.64 | 66500 |
| 2026-01-14 | 18.41 | $34.05 | 59823 |
| 2026-01-13 | 17.36 | $34.29 | 44528 |
| 2026-01-12 | 15.80 | $34.43 | 71917 |
| 2026-01-09 | 14.13 | $34.20 | 59600 |
| 2026-01-08 | 12.52 | $34.34 | 72320 |
| 2026-01-07 | 10.83 | $33.34 | 78900 |
| 2026-01-06 | 9.26 | $32.07 | 75300 |
| 2026-01-05 | 8.14 | $31.88 | 91109 |
| 2026-01-02 | 7.04 | $30.04 | 32600 |
| 2025-12-31 | 6.61 | $28.59 | 18800 |
| 2025-12-30 | 6.78 | $28.80 | 30829 |
| 2025-12-29 | 7.08 | $28.54 | 23000 |
| 2025-12-26 | 7.40 | $29.24 | 38140 |
| 2025-12-24 | 7.52 | $29.17 | 12200 |
| 2025-12-23 | 7.65 | $29.19 | 62700 |
| 2025-12-22 | 7.46 | $29.01 | 60100 |
| 2025-12-19 | 7.34 | $28.77 | 83900 |
| 2025-12-18 | 7.32 | $28.29 | 75000 |
| 2025-12-17 | 7.59 | $27.20 | 100500 |
| 2025-12-16 | 7.66 | $27.30 | 47624 |
| 2025-12-15 | 7.60 | $27.95 | 50300 |
| 2025-12-12 | 7.97 | $28.23 | 65726 |
| 2025-12-11 | 8.35 | $28.03 | 92601 |
| 2025-12-10 | 8.66 | $28.42 | 31014 |
| 2025-12-09 | 9.05 | $28.70 | 36600 |
| 2025-12-08 | 9.14 | $28.29 | 61901 |
| 2025-12-05 | 9.52 | $27.47 | 66700 |
| 2025-12-04 | 9.88 | $27.50 | 51433 |
| 2025-12-03 | 10.12 | $27.32 | 130400 |
| 2025-12-02 | 10.27 | $26.68 | 71000 |
| 2025-12-01 | 10.25 | $26.37 | 243300 |
| 2025-11-28 | 10.09 | $27.43 | 206100 |
| 2025-11-26 | 10.16 | $26.31 | 28548 |
| 2025-11-25 | 9.78 | $26.29 | 123445 |
| 2025-11-24 | 9.24 | $25.82 | 170000 |
| 2025-11-21 | 8.53 | $26.59 | 145635 |
| 2025-11-20 | 8.04 | $27.81 | 56845 |
| 2025-11-19 | 8.12 | $27.57 | 63700 |
| 2025-11-18 | 7.78 | $29.01 | 35300 |
| 2025-11-17 | 8.13 | $29.49 | 34500 |
| 2025-11-14 | 8.49 | $29.19 | 32543 |
| 2025-11-13 | 8.76 | $29.68 | 42800 |
| 2025-11-12 | 8.86 | $28.98 | 72200 |
| 2025-11-11 | 9.12 | $28.85 | 138000 |
| 2025-11-10 | 9.31 | $29.39 | 46100 |
| 2025-11-07 | 9.76 | $29.31 | 40300 |
| 2025-11-06 | 10.13 | $28.59 | 76906 |
| 2025-11-05 | 10.01 | $29.22 | 126612 |
| 2025-11-04 | 10.20 | $29.10 | 129112 |
| 2025-11-03 | 10.58 | $29.94 | 43914 |
| 2025-10-31 | 10.92 | $29.29 | 52300 |
| 2025-10-30 | 11.41 | $28.99 | 55200 |
| 2025-10-29 | 11.86 | $29.56 | 27500 |
| 2025-10-28 | 12.35 | $29.98 | 36600 |
| 2025-10-27 | 12.74 | $29.71 | 53800 |
| 2025-10-24 | 13.29 | $29.77 | 30500 |
| 2025-10-23 | 13.89 | $29.97 | 133500 |
| 2025-10-22 | 14.57 | $29.31 | 140933 |
| 2025-10-21 | 15.28 | $29.42 | 38823 |
| 2025-10-20 | 15.71 | $29.37 | 66300 |
| 2025-10-17 | 16.11 | $28.12 | 57700 |
| 2025-10-16 | 16.06 | $28.68 | 547647 |
| 2025-10-15 | 16.27 | $29.15 | 573719 |
| 2025-10-14 | 16.65 | $30.36 | 71800 |
| 2025-10-13 | 17.43 | $30.57 | 35500 |
| 2025-10-10 | 18.15 | $30.55 | 72516 |
| 2025-10-09 | 18.91 | $32.05 | 83734 |
| 2025-10-08 | 18.75 | $32.62 | 34800 |
| 2025-10-07 | 18.19 | $31.94 | 30305 |
| 2025-10-06 | 17.86 | $32.45 | 62718 |
| 2025-10-03 | 17.12 | $32.67 | 48141 |
| 2025-10-02 | 16.15 | $32.56 | 73030 |
| 2025-10-01 | 15.31 | $31.71 | 75534 |
| 2025-09-30 | 14.76 | $31.79 | 133301 |
| 2025-09-29 | 14.14 | $31.71 | 56915 |
| 2025-09-26 | 13.29 | $30.93 | 37510 |
| 2025-09-25 | 12.69 | $30.93 | 55929 |
| 2025-09-24 | 12.10 | $31.00 | 83800 |
| 2025-09-23 | 11.46 | $29.84 | 40804 |
| 2025-09-22 | 11.21 | $30.43 | 52431 |
| 2025-09-19 | 10.71 | $29.35 | 183600 |
| 2025-09-18 | 10.66 | $29.36 | 69838 |
| 2025-09-17 | 10.62 | $29.26 | 75700 |
| 2025-09-16 | 10.53 | $30.16 | 92700 |
| 2025-09-15 | 10.03 | $30.76 | 91900 |
| 2025-09-12 | 9.08 | $29.58 | 52300 |
| 2025-09-11 | 8.54 | $29.21 | 105800 |
| 2025-09-10 | 8.12 | $28.21 | 62012 |
| 2025-09-09 | 8.08 | $27.63 | 64400 |
| 2025-09-08 | 8.38 | $27.71 | 38437 |
| 2025-09-05 | 8.53 | $27.59 | 32600 |
| 2025-09-04 | 8.71 | $27.45 | 33700 |
| 2025-09-03 | 8.98 | $28.67 | 42730 |
| 2025-09-02 | 8.67 | $28.85 | 1.5M |
| 2025-08-29 | 8.35 | $28.26 | 929500 |
| 2025-08-28 | 8.06 | $28.07 | 379700 |
| 2025-08-27 | 7.85 | $28.04 | 18300 |
| 2025-08-26 | 7.77 | $28.28 | 49642 |
| 2025-08-25 | 7.69 | $28.03 | 43901 |
| 2025-08-22 | 7.53 | $27.62 | 54313 |
| 2025-08-21 | 7.59 | $27.20 | 41500 |
| 2025-08-20 | 7.87 | $26.03 | 80600 |
| 2025-08-19 | 7.92 | $25.75 | 107140 |
| 2025-08-18 | 7.97 | $28.77 | 94000 |
| 2025-08-15 | 7.42 | $27.51 | 277400 |
| 2025-08-14 | 7.29 | $27.88 | 99500 |
| 2025-08-13 | 6.92 | $27.27 | 51100 |
| 2025-08-12 | 6.71 | $26.77 | 45947 |
| 2025-08-11 | 6.81 | $26.10 | 120022 |
| 2025-08-08 | 7.07 | $26.41 | 83300 |
| 2025-08-07 | 7.43 | $27.26 | 61603 |
| 2025-08-06 | 7.46 | $28.84 | 71041 |
| 2025-08-05 | 7.04 | $27.86 | 107015 |
| 2025-08-04 | 7.03 | $27.31 | 696841 |
| 2025-08-01 | 7.33 | $26.50 | 518500 |
| 2025-07-31 | 7.38 | $26.96 | 72300 |
| 2025-07-30 | 7.76 | $27.25 | 146100 |
| 2025-07-29 | 8.14 | $27.72 | 61204 |
| 2025-07-28 | 8.32 | $26.67 | 104900 |
| 2025-07-25 | 8.24 | $27.93 | 30400 |
| 2025-07-24 | 8.55 | $27.93 | 167400 |
| 2025-07-23 | 8.89 | $28.85 | 128200 |
| 2025-07-22 | 8.98 | $28.49 | 941700 |
| 2025-07-21 | 9.28 | $28.37 | 748125 |
| 2025-07-18 | 9.39 | $28.47 | 831900 |
| 2025-07-17 | 9.44 | $27.59 | 60202 |
| 2025-07-16 | 9.89 | $27.16 | 101517 |
| 2025-07-15 | 10.14 | $27.61 | 113044 |
| 2025-07-14 | 10.52 | $28.36 | 76430 |
| 2025-07-11 | 10.75 | $27.57 | 64000 |
| 2025-07-10 | 11.28 | $27.30 | 45400 |
| 2025-07-09 | 11.75 | $27.54 | 67700 |
| 2025-07-08 | 12.24 | $27.56 | 69713 |
| 2025-07-07 | 12.84 | $27.23 | 101700 |
| 2025-07-03 | 13.35 | $26.80 | 38739 |
| 2025-07-02 | 13.72 | $26.73 | 112429 |
| 2025-07-01 | 14.05 | $26.79 | 88300 |
| 2025-06-30 | 14.49 | $28.10 | 117606 |
| 2025-06-27 | 15.12 | $27.30 | 74808 |
| 2025-06-26 | 15.70 | $28.23 | 170807 |
| 2025-06-25 | 16.53 | $26.93 | 129732 |
| 2025-06-24 | 16.96 | $26.17 | 75100 |
| 2025-06-23 | 17.01 | $26.37 | 57500 |
| 2025-06-20 | 17.05 | $27.34 | 88500 |
| 2025-06-18 | 17.48 | $27.57 | 54300 |
| 2025-06-17 | 18.14 | $27.57 | 81100 |
| 2025-06-16 | 18.87 | $28.36 | 88119 |
| 2025-06-13 | 19.83 | $27.95 | 44400 |
| 2025-06-12 | 20.73 | $28.07 | 310700 |
| 2025-06-11 | 21.71 | $27.70 | 195500 |
| 2025-06-10 | 22.58 | $27.75 | 313312 |
| 2025-06-09 | 23.50 | $29.61 | 107349 |
| 2025-06-06 | 24.19 | $30.00 | 103430 |
| 2025-06-05 | 24.69 | $30.99 | 135100 |
| 2025-06-04 | 24.72 | $30.27 | 168244 |
| 2025-06-03 | 25.16 | $31.04 | 116243 |
| 2025-06-02 | 25.04 | $30.95 | 284300 |
| 2025-05-30 | 24.96 | $30.94 | 164017 |
| 2025-05-29 | 24.52 | $30.69 | 117707 |
| 2025-05-28 | 24.08 | $31.33 | 169500 |
| 2025-05-27 | 23.29 | $30.95 | 182100 |
| 2025-05-23 | 22.58 | $29.12 | 53437 |
| 2025-05-22 | 22.30 | $29.02 | 106735 |
| 2025-05-21 | 22.04 | $29.21 | 205000 |
| 2025-05-20 | 21.50 | $29.02 | 111500 |
| 2025-05-19 | 21.10 | $28.11 | 83747 |
| 2025-05-16 | 20.98 | $27.33 | 79200 |
| 2025-05-15 | 21.13 | $26.41 | 73500 |
| 2025-05-14 | 21.63 | $25.32 | 41400 |
| 2025-05-13 | 22.54 | $25.39 | 69229 |
| 2025-05-12 | 23.49 | $25.14 | 137720 |
| 2025-05-09 | 24.66 | $26.68 | 62400 |
| 2025-05-08 | 24.96 | $27.67 | 409747 |
| 2025-05-07 | 24.92 | $27.11 | 55000 |
| 2025-05-06 | 25.12 | $27.30 | 76200 |
| 2025-05-05 | 25.22 | $27.69 | 123722 |
| 2025-05-02 | 25.01 | $27.21 | 153000 |
| 2025-05-01 | 24.86 | $26.39 | 81800 |
| 2025-04-30 | 25.09 | $25.68 | 49131 |
| 2025-04-29 | 25.49 | $25.79 | 51645 |
| 2025-04-28 | 26.03 | $25.22 | 32439 |
| 2025-04-25 | 26.84 | $25.34 | 35803 |
| 2025-04-24 | 27.40 | $25.19 | 78641 |
| 2025-04-23 | 28.12 | $24.77 | 108700 |
| 2025-04-22 | 28.98 | $25.58 | 148000 |
| 2025-04-21 | 29.37 | $25.57 | 72500 |
| 2025-04-17 | 29.79 | $25.71 | 70000 |
| 2025-04-16 | 30.32 | $25.53 | 215001 |
| 2025-04-15 | 30.87 | $26.29 | 213800 |
| 2025-04-14 | 31.23 | $24.97 | 280000 |
| 2025-04-11 | 31.95 | $24.59 | 241100 |
| 2025-04-10 | 32.94 | $23.75 | 132700 |
| 2025-04-09 | 34.29 | $23.73 | 425300 |
| 2025-04-08 | 35.71 | $22.32 | 457749 |
| 2025-04-07 | 37.56 | $21.47 | 282700 |
| 2025-04-04 | 39.13 | $21.68 | 263814 |
| 2025-04-03 | 40.99 | $25.35 | 141100 |
| 2025-04-02 | 41.42 | $24.20 | 85502 |
| 2025-04-01 | 42.36 | $24.82 | 153300 |
| 2025-03-31 | 42.97 | $24.37 | 54000 |
| 2025-03-28 | 43.83 | $24.20 | 62000 |
| 2025-03-27 | 44.68 | $25.00 | 92100 |
| 2025-03-26 | 45.18 | $24.67 | 187700 |
| 2025-03-25 | 45.72 | $24.46 | 88200 |
| 2025-03-24 | 46.44 | $24.24 | 143500 |
| 2025-03-21 | 47.20 | $24.85 | 125648 |
| 2025-03-20 | 47.61 | $25.61 | 173300 |
| 2025-03-19 | 47.62 | $26.23 | 191248 |
| 2025-03-18 | 47.36 | $26.25 | 330925 |
| 2025-03-17 | 47.11 | $25.85 | 235631 |
| 2025-03-14 | 46.93 | $25.99 | 176100 |
| 2025-03-13 | 46.75 | $23.99 | 146600 |
| 2025-03-12 | 47.01 | $24.17 | 222100 |
| 2025-03-11 | 47.30 | $23.90 | 325800 |
| 2025-03-10 | 47.44 | $23.45 | 246523 |
| 2025-03-07 | 47.73 | $23.35 | 229200 |
| 2025-03-06 | 48.04 | $24.98 | 338800 |
| 2025-03-05 | 46.43 | $24.79 | 599500 |
| 2025-03-04 | 44.78 | $24.00 | 771247 |
| 2025-03-03 | 43.12 | $25.27 | 362800 |
| 2025-02-28 | 41.02 | $20.73 | 181606 |
| 2025-02-27 | 39.48 | $20.44 | 145929 |
| 2025-02-26 | 37.92 | $19.72 | 76644 |
| 2025-02-25 | 36.43 | $19.43 | 93100 |
| 2025-02-24 | 35.01 | $18.82 | 69700 |
| 2025-02-21 | 33.71 | $18.35 | 78300 |
| 2025-02-20 | 32.55 | $18.45 | 105200 |
| 2025-02-19 | 31.30 | $18.83 | 63600 |
| 2025-02-18 | 29.45 | $18.25 | 105200 |
| 2025-02-14 | 27.65 | $16.63 | 33447 |
| 2025-02-13 | 26.54 | $15.85 | 85900 |
| 2025-02-12 | 25.92 | $15.22 | 53300 |
| 2025-02-11 | 25.75 | $15.51 | 8000 |
| 2025-02-10 | 25.29 | $15.16 | 14007 |
| 2025-02-07 | 25.20 | $15.12 | 25023 |
| 2025-02-06 | 25.06 | $15.11 | 8200 |
| 2025-02-05 | 24.96 | $15.61 | 21247 |
| 2025-02-04 | 23.88 | $15.62 | 33300 |
| 2025-02-03 | 22.83 | $15.67 | 39803 |
| 2025-01-31 | 21.73 | $15.61 | 10500 |
| 2025-01-30 | 20.83 | $15.38 | 10246 |
| 2025-01-29 | 20.21 | $15.34 | 21200 |
| 2025-01-28 | 19.60 | $15.29 | 12600 |
| 2025-01-27 | 19.09 | $15.35 | 11911 |
| 2025-01-24 | 18.20 | $15.43 | 38141 |
| 2025-01-23 | 17.02 | $15.48 | 36200 |
| 2025-01-22 | 15.78 | $15.24 | 38338 |
| 2025-01-21 | 14.64 | $15.04 | 46115 |
| 2025-01-17 | 13.69 | $14.71 | 22000 |
| 2025-01-16 | 13.04 | $14.59 | 16300 |
| 2025-01-15 | 12.50 | $14.29 | 35500 |
| 2025-01-14 | 12.22 | $14.37 | 25500 |
| 2025-01-13 | 11.87 | $14.00 | 47805 |
| 2025-01-10 | 12.00 | $14.18 | 15200 |
| 2025-01-08 | 11.57 | $14.00 | 8700 |
| 2025-01-07 | 11.16 | $13.51 | 20100 |
| 2025-01-06 | 11.68 | $13.42 | 32719 |
| 2025-01-03 | 12.18 | $13.47 | 10544 |
| 2025-01-02 | 12.63 | $13.32 | 11744 |
| 2024-12-31 | 13.26 | $13.51 | 9106 |
| 2024-12-30 | 13.75 | $13.47 | 20800 |
| 2024-12-27 | 14.45 | $13.48 | 8500 |
| 2024-12-26 | 15.16 | $13.53 | 11300 |
| 2024-12-24 | 15.91 | $13.50 | 31713 |
| 2024-12-23 | 16.70 | $13.46 | 24700 |
| 2024-12-20 | 17.25 | $13.30 | 53500 |
| 2024-12-19 | 18.09 | $13.26 | 19408 |
| 2024-12-18 | 18.69 | $13.20 | 15900 |
| 2024-12-17 | 19.26 | $13.46 | 12048 |
| 2024-12-16 | 19.53 | $13.64 | 13800 |
| 2024-12-13 | 19.58 | $13.46 | 12618 |
| 2024-12-12 | 19.77 | $13.37 | 27700 |
| 2024-12-11 | 20.01 | $13.40 | 29900 |
| 2024-12-10 | 20.37 | $13.06 | 12000 |
| 2024-12-09 | 21.21 | $13.23 | 15618 |
| 2024-12-06 | 21.80 | $13.94 | 17500 |
| 2024-12-05 | 21.19 | $14.05 | 12900 |
| 2024-12-04 | 20.39 | $13.82 | 34600 |
| 2024-12-03 | 19.81 | $13.66 | 21300 |
| 2024-12-02 | 19.30 | $13.54 | 30300 |
| 2024-11-29 | 18.92 | $13.45 | 4502 |
| 2024-11-27 | 18.70 | $13.15 | 12800 |
| 2024-11-26 | 18.80 | $13.14 | 15019 |
| 2024-11-25 | 18.90 | $13.08 | 38128 |
| 2024-11-22 | 19.01 | $13.30 | 35739 |
| 2024-11-21 | 18.83 | $13.43 | 20100 |
| 2024-11-20 | 18.35 | $13.25 | 13200 |
| 2024-11-19 | 18.12 | $13.35 | 11500 |
| 2024-11-18 | 17.73 | $13.17 | 17400 |
| 2024-11-15 | 17.52 | $12.94 | 14000 |
| 2024-11-14 | 17.40 | $13.17 | 35322 |
| 2024-11-13 | 16.76 | $13.40 | 12201 |
| 2024-11-12 | 15.92 | $13.63 | 13100 |
| 2024-11-11 | 14.44 | $13.70 | 15300 |
| 2024-11-08 | 12.77 | $13.26 | 24700 |
| 2024-11-07 | 11.41 | $13.13 | 22015 |
| 2024-11-06 | 10.11 | $12.44 | 21000 |
| 2024-11-05 | 9.37 | $12.31 | 9416 |
| 2024-11-04 | 8.91 | $11.77 | 15400 |
| 2024-11-01 | 9.13 | $12.02 | 6200 |
| 2024-10-31 | 8.70 | $11.94 | 8600 |
| 2024-10-30 | 8.42 | $11.99 | 18200 |
| 2024-10-29 | 8.14 | $11.82 | 8137 |
| 2024-10-28 | 8.31 | $11.89 | 13800 |
| 2024-10-25 | 8.49 | $11.69 | 8722 |
| 2024-10-24 | 8.91 | $11.85 | 14500 |
| 2024-10-23 | 9.17 | $11.75 | 7926 |
| 2024-10-22 | 9.52 | $11.93 | 12300 |
| 2024-10-21 | 9.75 | $11.80 | 18048 |
| 2024-10-18 | 10.06 | $11.92 | 9026 |
| 2024-10-17 | 10.20 | $11.78 | 29800 |
| 2024-10-16 | 10.55 | $11.70 | 21000 |
| 2024-10-15 | 11.04 | $11.36 | 19200 |
| 2024-10-14 | 11.33 | $11.38 | 27305 |
| 2024-10-11 | 11.61 | $11.05 | 13600 |
| 2024-10-10 | 11.33 | $11.07 | 15400 |
| 2024-10-09 | 11.18 | $11.46 | 10345 |
| 2024-10-08 | 11.49 | $11.48 | 24400 |
| 2024-10-07 | 11.81 | $11.42 | 23637 |
| 2024-10-04 | 12.07 | $11.53 | 16000 |
| 2024-10-03 | 12.47 | $11.26 | 11300 |
| 2024-10-02 | 12.61 | $11.63 | 13810 |
| 2024-10-01 | 13.17 | $11.30 | 54945 |
| 2024-09-30 | 13.32 | $11.07 | 14900 |
| 2024-09-27 | 13.11 | $11.27 | 12600 |
| 2024-09-26 | 13.22 | $11.42 | 66833 |
| 2024-09-25 | 13.22 | $11.58 | 14937 |
| 2024-09-24 | 13.52 | $11.57 | 15400 |
| 2024-09-23 | 13.63 | $11.40 | 15800 |
| 2024-09-20 | 13.74 | $11.57 | 15300 |
| 2024-09-19 | 14.00 | $11.63 | 24500 |
| 2024-09-18 | 14.33 | $11.13 | 26434 |
| 2024-09-17 | 14.16 | $10.96 | 25200 |
| 2024-09-16 | 13.59 | $11.52 | 17700 |
| 2024-09-13 | 13.66 | $11.44 | 29700 |
| 2024-09-12 | 13.62 | $11.34 | 16732 |
| 2024-09-11 | 13.31 | $11.13 | 36542 |
| 2024-09-10 | 12.57 | $11.19 | 70200 |
| 2024-09-09 | 11.98 | $11.20 | 43732 |
| 2024-09-06 | 11.40 | $11.23 | 21000 |
| 2024-09-05 | 10.89 | $11.40 | 22700 |
| 2024-09-04 | 10.54 | $11.41 | 15849 |
| 2024-09-03 | 10.19 | $11.43 | 25000 |
| 2024-08-30 | 9.86 | $12.50 | 4900 |
| 2024-08-29 | 9.66 | $12.71 | 10232 |
| 2024-08-28 | 9.22 | $12.60 | 8000 |
| 2024-08-27 | 8.93 | $12.41 | 4400 |
| 2024-08-26 | 8.97 | $12.34 | 7400 |
| 2024-08-23 | 9.10 | $12.38 | 5547 |
| 2024-08-22 | 9.22 | $12.13 | 7732 |
| 2024-08-21 | 9.55 | $12.21 | 5519 |
| 2024-08-20 | 9.76 | $12.32 | 6632 |
| 2024-08-19 | 9.97 | $12.42 | 7700 |
| 2024-08-16 | 9.85 | $12.56 | 4700 |
| 2024-08-15 | 9.69 | $12.42 | 4800 |
| 2024-08-14 | 9.71 | $12.36 | 25032 |
| 2024-08-13 | 9.82 | $11.99 | 19700 |
| 2024-08-12 | 10.26 | $11.88 | 12900 |
| 2024-08-09 | 10.63 | $11.80 | 16132 |
| 2024-08-08 | 10.85 | $11.52 | 18800 |
| 2024-08-07 | 10.69 | $11.49 | 54841 |
| 2024-08-06 | 10.61 | $11.47 | 59624 |
| 2024-08-05 | 10.31 | $11.37 | 28710 |
| 2024-08-02 | 9.86 | $11.34 | 15610 |
| 2024-08-01 | 9.60 | $11.58 | 21445 |
| 2024-07-31 | 9.69 | $11.85 | 27800 |
| 2024-07-30 | 10.10 | $12.17 | 32430 |
| 2024-07-29 | 10.42 | $11.96 | 53708 |
| 2024-07-26 | 10.86 | $11.92 | 14300 |
| 2024-07-25 | 11.15 | $11.52 | 17000 |
| 2024-07-24 | 10.97 | $11.91 | 57200 |
| 2024-07-23 | 11.49 | $12.50 | 12544 |
| 2024-07-22 | 11.37 | $12.56 | 80340 |
| 2024-07-19 | 11.21 | $12.33 | 200428 |
| 2024-07-18 | 11.26 | $12.33 | 11903 |
| 2024-07-17 | 11.30 | $12.42 | 16200 |
| 2024-07-16 | 11.23 | $12.73 | 7408 |
| 2024-07-15 | 10.83 | $12.63 | 10625 |
| 2024-07-12 | 10.40 | $12.46 | 9000 |
| 2024-07-11 | 10.16 | $12.46 | 16700 |
| 2024-07-10 | 9.98 | $12.47 | 31825 |
| 2024-07-09 | 9.79 | $12.12 | 15800 |
| 2024-07-08 | 9.98 | $11.98 | 7600 |
| 2024-07-05 | 10.27 | $12.17 | 41414 |
| 2024-07-03 | 10.36 | $12.04 | 12342 |
| 2024-07-02 | 10.69 | $11.55 | 35710 |
| 2024-07-01 | 10.84 | $11.68 | 22308 |
| 2024-06-28 | 11.16 | $11.59 | 19400 |
| 2024-06-27 | 11.39 | $11.38 | 20709 |
| 2024-06-26 | 11.64 | $11.35 | 12349 |
| 2024-06-25 | 11.79 | $11.61 | 20602 |
| 2024-06-24 | 12.10 | $11.89 | 13624 |
| 2024-06-21 | 12.53 | $11.89 | 8840 |
| 2024-06-20 | 13.18 | $12.37 | 12000 |
| 2024-06-18 | 13.67 | $12.02 | 28800 |
| 2024-06-17 | 14.19 | $11.70 | 41700 |
| 2024-06-14 | 14.34 | $11.28 | 27009 |
| 2024-06-13 | 13.97 | $11.99 | 20418 |
| 2024-06-12 | 14.32 | $12.28 | 30427 |
| 2024-06-11 | 15.06 | $12.62 | 15800 |
| 2024-06-10 | 15.56 | $13.17 | 8000 |
| 2024-06-07 | 15.16 | $13.05 | 4800 |
| 2024-06-06 | 14.95 | $12.91 | 7600 |
| 2024-06-05 | 14.91 | $12.98 | 20200 |
| 2024-06-04 | 14.85 | $12.93 | 28500 |
| 2024-06-03 | 14.94 | $13.13 | 10700 |
| 2024-05-31 | 14.70 | $12.80 | 73900 |
| 2024-05-30 | 14.75 | $12.53 | 12200 |
| 2024-05-29 | 15.21 | $12.46 | 14542 |
| 2024-05-28 | 15.82 | $12.77 | 7800 |
| 2024-05-24 | 15.89 | $12.73 | 9618 |
| 2024-05-23 | 16.12 | $12.72 | 9638 |
| 2024-05-22 | 16.36 | $12.70 | 14940 |
| 2024-05-21 | 16.59 | $12.71 | 11600 |
| 2024-05-20 | 16.88 | $12.78 | 15800 |
| 2024-05-17 | 16.87 | $12.59 | 19740 |
| 2024-05-16 | 17.00 | $12.55 | 28509 |
| 2024-05-15 | 17.21 | $12.20 | 18517 |
| 2024-05-14 | 17.96 | $11.85 | 7844 |
| 2024-05-13 | 18.58 | $11.86 | 24508 |
| 2024-05-10 | 19.25 | $12.25 | 12000 |
| 2024-05-09 | 20.00 | $11.90 | 15200 |
| 2024-05-08 | 20.75 | $11.82 | 17123 |
| 2024-05-07 | 21.55 | $11.60 | 28648 |
| 2024-05-06 | 22.39 | $12.10 | 16015 |
| 2024-05-03 | 23.31 | $11.72 | 12600 |
| 2024-05-02 | 24.36 | $11.49 | 17727 |
| 2024-05-01 | 25.18 | $11.58 | 4600 |
| 2024-04-30 | 26.03 | $11.54 | 11014 |
| 2024-04-29 | 27.39 | $11.83 | 192109 |
| 2024-04-26 | 28.62 | $11.71 | 304200 |
| 2024-04-25 | 30.06 | $11.51 | 132200 |
| 2024-04-24 | 31.40 | $11.88 | 32215 |
| 2024-04-23 | 32.48 | $11.81 | 15717 |
| 2024-04-22 | 33.50 | $11.63 | 10100 |
| 2024-04-19 | 35.06 | $11.50 | 18848 |
| 2024-04-18 | 36.70 | $11.69 | 11144 |
| 2024-04-17 | 38.31 | $11.82 | 16400 |
| 2024-04-16 | 39.60 | $12.01 | 21308 |
| 2024-04-15 | 40.77 | $11.99 | 15300 |
| 2024-04-12 | 42.07 | $11.77 | 7209 |
| 2024-04-11 | 43.69 | $11.72 | 58100 |
| 2024-04-10 | 45.55 | $11.61 | 60100 |
| 2024-04-09 | 47.61 | $11.68 | 65500 |
| 2024-04-08 | 49.41 | $12.86 | 42900 |
| 2024-04-05 | 49.09 | $12.61 | 11100 |
| 2024-04-04 | 48.95 | $12.47 | 18018 |
| 2024-04-03 | 48.86 | $12.58 | 22938 |
| 2024-04-02 | 48.49 | $12.37 | 118703 |
| 2024-04-01 | 48.34 | $12.48 | 18400 |
| 2024-03-28 | 47.56 | $12.57 | 58400 |
| 2024-03-27 | 46.89 | $12.40 | 9245 |
| 2024-03-26 | 46.25 | $12.52 | 12800 |
| 2024-03-25 | 45.46 | $12.46 | 36200 |
| 2024-03-22 | 44.66 | $12.13 | 24800 |
| 2024-03-21 | 44.07 | $11.93 | 54146 |
| 2024-03-20 | 43.52 | $12.15 | 15227 |
| 2024-03-19 | 42.91 | $11.95 | 33110 |
| 2024-03-18 | 42.39 | $11.82 | 51232 |
| 2024-03-15 | 41.96 | $11.64 | 348244 |
| 2024-03-14 | 41.70 | $11.59 | 155326 |
| 2024-03-13 | 41.35 | $11.33 | 6100 |
| 2024-03-12 | 41.22 | $10.89 | 8500 |
| 2024-03-11 | 41.58 | $10.89 | 8500 |
| 2024-03-08 | 42.02 | $11.25 | 12800 |
| 2024-03-07 | 41.19 | $11.36 | 22500 |
| 2024-03-06 | 39.97 | $11.42 | 18300 |
| 2024-03-05 | 38.70 | $11.25 | 19900 |
| 2024-03-04 | 37.46 | $11.14 | 13938 |
| 2024-03-01 | 36.23 | $11.02 | 34342 |
| 2024-02-29 | 35.06 | $10.62 | 33645 |
| 2024-02-28 | 34.00 | $10.63 | 19919 |
| 2024-02-27 | 33.02 | $10.63 | 37900 |
| 2024-02-26 | 31.99 | $10.80 | 32400 |
| 2024-02-23 | 30.76 | $10.29 | 24508 |
| 2024-02-22 | 29.94 | $10.30 | 20226 |
| 2024-02-21 | 28.99 | $10.27 | 578000 |
| 2024-02-20 | 27.98 | $10.46 | 671600 |
| 2024-02-16 | 26.61 | $10.10 | 60000 |
| 2024-02-15 | 25.44 | $10.00 | 15300 |
| 2024-02-14 | 24.39 | $9.77 | 14000 |
| 2024-02-13 | 23.45 | $9.24 | 8233 |
| 2024-02-12 | 23.25 | $9.25 | 6500 |
| 2024-02-09 | 23.17 | $9.18 | 9533 |
| 2024-02-08 | 23.13 | $8.82 | 5400 |
| 2024-02-07 | 23.71 | $9.06 | 36500 |
| 2024-02-06 | 23.87 | $9.01 | 4442 |
| 2024-02-05 | 23.82 | $8.73 | 1700 |
| 2024-02-02 | 24.46 | $8.69 | 1000 |
| 2024-02-01 | 25.23 | $8.61 | 946 |
| 2024-01-31 | 26.15 | $8.71 | 2600 |
| 2024-01-30 | 26.82 | $8.79 | 1600 |
| 2024-01-29 | 27.34 | $8.69 | 3500 |
| 2024-01-26 | 27.97 | $8.65 | 11300 |
| 2024-01-25 | 28.69 | $8.87 | 2428 |
| 2024-01-24 | 28.97 | $8.87 | 2300 |
| 2024-01-23 | 29.29 | $8.76 | 2443 |
| 2024-01-22 | 29.85 | $8.92 | 3137 |
| 2024-01-19 | 29.88 | $8.97 | 2820 |
| 2024-01-18 | 29.88 | $9.12 | 11415 |
| 2024-01-17 | 29.47 | $9.18 | 113500 |
| 2024-01-16 | 28.74 | $9.26 | 9200 |
| 2024-01-12 | 27.68 | $9.44 | 13909 |
| 2024-01-11 | 25.98 | $9.30 | 55625 |
| 2024-01-10 | 24.36 | $9.06 | 31217 |
| 2024-01-09 | 22.92 | $8.95 | 3223 |
| 2024-01-08 | 21.40 | $8.95 | 16000 |
| 2024-01-05 | 19.94 | $8.81 | 2000 |
| 2024-01-04 | 18.56 | $8.87 | 6034 |
| 2024-01-03 | 17.10 | $8.40 | 13506 |
| 2024-01-02 | 16.26 | $8.20 | 500 |
| 2023-12-29 | 15.82 | $8.20 | 3217 |
| 2023-12-28 | 15.35 | $8.27 | 400 |
| 2023-12-27 | 14.61 | $8.18 | 700 |
| 2023-12-26 | 14.05 | $8.06 | 4434 |
| 2023-12-22 | 13.63 | $8.07 | 907 |
| 2023-12-21 | 13.25 | $8.12 | 4506 |
| 2023-12-20 | 12.85 | $7.95 | 4100 |
| 2023-12-19 | 12.78 | $8.03 | 1506 |
| 2023-12-18 | 12.34 | $7.95 | 2741 |
| 2023-12-15 | 12.05 | $7.98 | 3300 |
| 2023-12-14 | 11.68 | $7.88 | 5716 |
| 2023-12-13 | 11.39 | $7.92 | 2340 |
| 2023-12-12 | 11.14 | $7.43 | 600 |
| 2023-12-11 | 11.42 | $7.41 | 3200 |
| 2023-12-08 | 11.72 | $7.36 | 4011 |
| 2023-12-07 | 11.76 | $7.31 | 5400 |
| 2023-12-06 | 11.66 | $7.45 | 9200 |
| 2023-12-05 | 11.91 | $7.48 | 4200 |
| 2023-12-04 | 12.25 | $7.64 | 1500 |
| 2023-12-01 | 12.73 | $7.73 | 1039 |
| 2023-11-30 | 13.08 | $7.66 | 6100 |
| 2023-11-29 | 13.45 | $7.67 | 5113 |
| 2023-11-28 | 14.10 | $7.71 | 4242 |
| 2023-11-27 | 14.83 | $7.63 | 9047 |
| 2023-11-24 | 15.43 | $7.95 | 707 |
| 2023-11-22 | 15.52 | $7.77 | 3341 |
| 2023-11-21 | 16.07 | $8.00 | 1943 |
| 2023-11-20 | 15.70 | $8.13 | 7500 |
| 2023-11-17 | 15.09 | $7.99 | 840 |
| 2023-11-16 | 14.82 | $7.76 | 1401 |
| 2023-11-15 | 14.78 | $7.74 | 1700 |
| 2023-11-14 | 14.96 | $7.70 | 1942 |
| 2023-11-13 | 15.05 | $7.92 | 2730 |
| 2023-11-10 | 14.40 | $7.94 | 54700 |
| 2023-11-09 | 13.71 | $7.51 | 382713 |
| 2023-11-08 | 13.76 | $7.56 | 1.7M |
| 2023-11-07 | 14.00 | $7.59 | 1504 |
| 2023-11-06 | 14.28 | $7.63 | 266114 |
| 2023-11-03 | 14.57 | $7.75 | 2824 |
| 2023-11-02 | 14.30 | $7.72 | 873500 |
| 2023-11-01 | 14.02 | $7.61 | 3729 |
| 2023-10-31 | 13.95 | $7.56 | 369200 |
| 2023-10-30 | 14.21 | $7.52 | 10700 |
| 2023-10-27 | 14.56 | $7.29 | 559200 |
| 2023-10-26 | 15.20 | $7.38 | 12404 |
| 2023-10-25 | 15.84 | $7.34 | 204100 |
| 2023-10-24 | 16.50 | $7.36 | 4327 |
| 2023-10-23 | 16.95 | $7.22 | 4837 |
| 2023-10-20 | 17.68 | $7.31 | 730400 |
| 2023-10-19 | 18.15 | $7.35 | 901 |
| 2023-10-18 | 18.52 | $7.58 | 3.6M |
| 2023-10-17 | 18.53 | $7.60 | 40426 |
| 2023-10-16 | 18.37 | $7.50 | 2926 |
| 2023-10-13 | 18.48 | $7.48 | 206 |
| 2023-10-12 | 18.21 | $7.50 | 1125 |
| 2023-10-11 | 17.92 | $7.33 | 1700 |
| 2023-10-10 | 18.06 | $7.23 | 3020 |
| 2023-10-09 | 18.54 | $7.12 | 600 |
| 2023-10-06 | 19.35 | $6.80 | 10001 |
| 2023-10-05 | 19.42 | $6.82 | 4300 |
| 2023-10-04 | 19.61 | $6.94 | 1818 |
| 2023-10-03 | 20.03 | $7.03 | 929 |
| 2023-10-02 | 20.85 | $7.06 | 303 |
| 2023-09-29 | 21.90 | $7.21 | 431 |
| 2023-09-28 | 22.54 | $7.19 | 1700 |
| 2023-09-27 | 23.49 | $7.13 | 1209 |
| 2023-09-26 | 24.59 | $7.04 | 5900 |
| 2023-09-25 | 25.74 | $7.19 | 700 |
| 2023-09-22 | 26.66 | $7.16 | 2500 |
| 2023-09-21 | 27.63 | $7.25 | 4800 |
| 2023-09-20 | 28.28 | $7.44 | 63802 |
| 2023-09-19 | 28.07 | $7.42 | 14837 |
| 2023-09-18 | 27.84 | $7.32 | 2224 |
| 2023-09-15 | 27.99 | $7.39 | 1400 |
| 2023-09-14 | 27.90 | $7.31 | 1900 |
| 2023-09-13 | 28.12 | $7.37 | 929 |
| 2023-09-12 | 28.05 | $7.37 | 7500 |
| 2023-09-11 | 27.97 | $7.40 | 10800 |
| 2023-09-08 | 27.79 | $7.43 | 1200 |
| 2023-09-07 | 27.71 | $7.39 | 1416 |
| 2023-09-06 | 27.07 | $7.35 | 1935 |
| 2023-09-05 | 26.48 | $7.27 | 3031 |
| 2023-09-01 | 26.01 | $7.20 | 600 |
| 2023-08-31 | 25.78 | $7.21 | 3700 |
| 2023-08-30 | 25.54 | $7.17 | 2942 |
| 2023-08-29 | 25.28 | $7.11 | 1300 |
| 2023-08-28 | 25.34 | $7.05 | 1000 |
| 2023-08-25 | 25.70 | $6.99 | 8400 |
| 2023-08-24 | 26.26 | $6.95 | 31028 |
| 2023-08-23 | 26.85 | $7.09 | 1100 |
| 2023-08-22 | 27.23 | $6.99 | 3112 |
| 2023-08-21 | 27.88 | $6.99 | 914 |
| 2023-08-18 | 28.25 | $6.92 | 402 |
| 2023-08-17 | 28.83 | $6.93 | 51200 |
| 2023-08-16 | 29.44 | $6.93 | 1532 |
| 2023-08-15 | 29.82 | $6.91 | 12800 |
| 2023-08-14 | 30.22 | $7.13 | 3045 |
| 2023-08-11 | 29.95 | $7.20 | 2221 |
| 2023-08-10 | 29.18 | $7.29 | 100 |
| 2023-08-09 | 27.96 | $7.31 | 2027 |
| 2023-08-08 | 26.67 | $7.27 | 1223 |
| 2023-08-07 | 25.37 | $7.27 | 3900 |
| 2023-08-04 | 24.00 | $7.06 | 3700 |
| 2023-08-03 | 22.85 | $6.80 | 2000 |
| 2023-08-02 | 22.19 | $6.83 | 2301 |
| 2023-08-01 | 21.22 | $6.76 | 60240 |
| 2023-07-31 | 20.22 | $6.70 | 26634 |
| 2023-07-28 | 19.28 | $6.50 | 35318 |
| 2023-07-27 | 18.61 | $6.41 | 3140 |
| 2023-07-26 | 18.34 | $6.40 | 3944 |
| 2023-07-25 | 18.15 | $6.38 | 900 |
| 2023-07-24 | 18.01 | $6.43 | 1100 |
| 2023-07-21 | 17.66 | $6.40 | 801 |
| 2023-07-20 | 17.10 | $6.53 | 1902 |
| 2023-07-19 | 16.24 | $6.47 | 6712 |
| 2023-07-18 | 15.33 | $6.58 | 6500 |
| 2023-07-17 | 13.98 | $6.47 | 92741 |
| 2023-07-14 | 12.93 | $6.28 | 17800 |
| 2023-07-13 | 12.12 | $6.30 | 2000 |
| 2023-07-12 | 11.33 | $6.20 | 3200 |
| 2023-07-11 | 10.73 | $6.09 | 600 |
| 2023-07-10 | 10.38 | $5.90 | 2146 |
| 2023-07-07 | 10.41 | $5.77 | 1134 |
| 2023-07-06 | 10.88 | $5.61 | 500 |
| 2023-07-05 | 10.84 | $5.69 | 2800 |
| 2023-07-03 | 10.80 | $5.72 | 1900 |
| 2023-06-30 | 11.21 | $5.75 | 822 |
| 2023-06-29 | 11.56 | $5.55 | 1306 |
| 2023-06-28 | 11.49 | $5.63 | 200 |
| 2023-06-27 | 11.66 | $5.56 | 1230 |
| 2023-06-26 | 11.56 | $5.50 | 3500 |
| 2023-06-23 | 11.47 | $5.75 | 2100 |
| 2023-06-22 | 11.90 | $5.83 | 1100 |
| 2023-06-21 | 12.20 | $5.79 | 3200 |
| 2023-06-20 | 12.66 | $5.72 | 1200 |
| 2023-06-16 | 13.24 | $5.71 | 3121 |
| 2023-06-15 | 13.85 | $5.60 | 2000 |
| 2023-06-14 | 14.02 | $5.63 | 450 |
| 2023-06-13 | 14.63 | $5.63 | 55111 |
| 2023-06-12 | 15.28 | $5.56 | 400 |
| 2023-06-09 | 15.70 | $5.47 | 1309 |
| 2023-06-08 | 15.95 | $5.48 | 725 |
| 2023-06-07 | 16.11 | $5.37 | 243 |
| 2023-06-06 | 15.84 | $5.41 | 2500 |
| 2023-06-05 | 15.63 | $5.46 | 212 |
| 2023-06-02 | 15.58 | $5.46 | 8723 |
| 2023-06-01 | 15.52 | $5.50 | 1000 |
| 2023-05-31 | 15.51 | $5.31 | 11835 |
| 2023-05-30 | 14.91 | $5.51 | 2937 |
| 2023-05-26 | 14.78 | $5.60 | 8800 |
| 2023-05-25 | 14.69 | $5.50 | 1503 |
| 2023-05-24 | 14.38 | $5.55 | 1931 |
| 2023-05-23 | 14.07 | $5.80 | 6523 |
| 2023-05-22 | 14.42 | $5.88 | 6800 |
| 2023-05-19 | 15.18 | $6.05 | 54939 |
| 2023-05-18 | 15.88 | $6.09 | 425 |
| 2023-05-17 | 15.96 | $6.09 | 1015 |
| 2023-05-16 | 16.05 | $6.02 | 1000 |
| 2023-05-15 | 16.34 | $5.97 | 211 |
| 2023-05-12 | 16.79 | $5.91 | 600 |
| 2023-05-11 | 17.45 | $5.75 | 232 |
| 2023-05-10 | 18.07 | $5.79 | 2900 |
| 2023-05-09 | 18.85 | $5.67 | 11011 |
| 2023-05-08 | 19.32 | $5.70 | 5800 |
| 2023-05-05 | 19.90 | $5.72 | 4342 |
| 2023-05-04 | 20.51 | $5.67 | 14333 |
| 2023-05-03 | 20.99 | $5.87 | 1128 |
| 2023-05-02 | 21.96 | $5.80 | 2841 |
| 2023-05-01 | 22.78 | $5.89 | 1700 |
| 2023-04-28 | 23.94 | $5.91 | 827 |
| 2023-04-27 | 25.10 | $5.96 | 2948 |
| 2023-04-26 | 26.16 | $5.86 | 12700 |
| 2023-04-25 | 27.50 | $5.91 | 21918 |
| 2023-04-24 | 28.85 | $6.08 | 1200 |
| 2023-04-21 | 29.69 | $6.15 | 1227 |
| 2023-04-20 | 30.18 | $6.24 | 9737 |
| 2023-04-19 | 30.49 | $6.22 | 2000 |
| 2023-04-18 | 30.73 | $6.29 | 1320 |
| 2023-04-17 | 30.68 | $6.37 | 2100 |
| 2023-04-14 | 30.29 | $6.43 | 1018 |
| 2023-04-13 | 29.69 | $6.42 | 16400 |
| 2023-04-12 | 29.06 | $6.17 | 10612 |
| 2023-04-11 | 28.92 | $6.19 | 3703 |
| 2023-04-10 | 28.73 | $6.07 | 9400 |
| 2023-04-06 | 28.59 | $6.13 | 56000 |
| 2023-04-05 | 28.57 | $5.98 | 3500 |
| 2023-04-04 | 28.92 | $6.00 | 2300 |
| 2023-04-03 | 29.22 | $5.92 | 1714 |
| 2023-03-31 | 29.76 | $5.84 | 1437 |
| 2023-03-30 | 30.51 | $5.89 | 2900 |
| 2023-03-29 | 31.20 | $5.87 | 2700 |
| 2023-03-28 | 31.92 | $5.84 | 1100 |
| 2023-03-27 | 32.80 | $5.88 | 1900 |
| 2023-03-24 | 33.66 | $5.72 | 4400 |
| 2023-03-23 | 34.93 | $5.93 | 3100 |
| 2023-03-22 | 35.38 | $5.93 | 2122 |
| 2023-03-21 | 35.99 | $5.83 | 2300 |
| 2023-03-20 | 36.83 | $5.61 | 3800 |
| 2023-03-17 | 38.24 | $5.53 | 7700 |
| 2023-03-16 | 40.01 | $5.67 | 7300 |
| 2023-03-15 | 41.36 | $5.58 | 13228 |
| 2023-03-14 | 42.78 | $6.05 | 2811 |
| 2023-03-13 | 42.40 | $5.87 | 2000 |
| 2023-03-10 | 42.36 | $5.80 | 2525 |
| 2023-03-09 | 42.39 | $5.57 | 7100 |
| 2023-03-08 | 43.05 | $5.54 | 2715 |
| 2023-03-07 | 43.73 | $5.69 | 2436 |
| 2023-03-06 | 43.53 | $5.78 | 8425 |
| 2023-03-03 | 42.81 | $5.70 | 9400 |
| 2023-03-02 | 42.27 | $5.63 | 6300 |
| 2023-03-01 | 41.87 | $5.61 | 6328 |
| 2023-02-28 | 41.45 | $5.56 | 3300 |
| 2023-02-27 | 41.08 | $5.57 | 5609 |
| 2023-02-24 | 40.73 | $5.49 | 1331 |
| 2023-02-23 | 40.57 | $5.49 | 4341 |
| 2023-02-22 | 40.39 | $5.43 | 2334 |
| 2023-02-21 | 40.30 | $5.51 | 11941 |
| 2023-02-17 | 39.77 | $5.54 | 3817 |
| 2023-02-16 | 39.09 | $5.55 | 150500 |
| 2023-02-15 | 38.44 | $5.41 | 2800 |
| 2023-02-14 | 38.04 | $5.37 | 13202 |
| 2023-02-13 | 37.68 | $5.35 | 103100 |
| 2023-02-10 | 37.38 | $5.19 | 27700 |
| 2023-02-09 | 37.32 | $5.19 | 3408 |
| 2023-02-08 | 37.37 | $5.11 | 3641 |
| 2023-02-07 | 37.63 | $5.05 | 2433 |
| 2023-02-06 | 38.10 | $4.93 | 5500 |
| 2023-02-03 | 38.60 | $5.09 | 5227 |
| 2023-02-02 | 38.30 | $5.17 | 1043 |
| 2023-02-01 | 37.42 | $5.17 | 13628 |
| 2023-01-31 | 36.53 | $5.10 | 3600 |
| 2023-01-30 | 35.73 | $5.15 | 17807 |
| 2023-01-27 | 34.23 | $5.15 | 5008 |
| 2023-01-26 | 32.74 | $5.16 | 7300 |
| 2023-01-25 | 30.98 | $5.12 | 95244 |
| 2023-01-24 | 29.25 | $4.96 | 9600 |
| 2023-01-23 | 27.69 | $4.96 | 55900 |
| 2023-01-20 | 26.09 | $4.78 | 2200 |
| 2023-01-19 | 24.76 | $4.74 | 10200 |
| 2023-01-18 | 23.45 | $4.63 | 2748 |
| 2023-01-17 | 22.39 | $4.62 | 4016 |
| 2023-01-13 | 21.27 | $4.41 | 5400 |
| 2023-01-12 | 20.85 | $4.40 | 32004 |
| 2023-01-11 | 20.40 | $4.29 | 810 |
| 2023-01-10 | 20.35 | $4.28 | 5235 |
| 2023-01-09 | 20.39 | $4.28 | 3400 |
| 2023-01-06 | 20.42 | $4.30 | 15700 |
| 2023-01-05 | 20.46 | $4.17 | 67000 |
| 2023-01-04 | 20.84 | $4.25 | 1800 |
| 2023-01-03 | 21.12 | $4.34 | 900 |
| 2022-12-30 | 20.59 | $4.26 | 3009 |
| 2022-12-29 | 20.27 | $4.32 | 2718 |
| 2022-12-28 | 19.71 | $4.28 | 1000 |
| 2022-12-27 | 19.28 | $4.30 | 2211 |
| 2022-12-23 | 18.63 | $4.24 | 7005 |
| 2022-12-22 | 18.08 | $4.16 | 4000 |
| 2022-12-21 | 17.80 | $4.19 | 1800 |
| 2022-12-20 | 17.19 | $4.08 | 2435 |
| 2022-12-19 | 16.89 | $4.00 | 5713 |
| 2022-12-16 | 16.88 | $4.08 | 19733 |
| 2022-12-15 | 16.40 | $4.06 | 4600 |
| 2022-12-14 | 16.02 | $3.98 | 6711 |
| 2022-12-13 | 15.62 | $4.02 | 12128 |
| 2022-12-12 | 15.44 | $4.00 | 6300 |
| 2022-12-09 | 15.35 | $3.97 | 16300 |
| 2022-12-08 | 15.42 | $4.03 | 14422 |
| 2022-12-07 | 15.07 | $4.02 | 11118 |
| 2022-12-06 | 14.87 | $4.01 | 7426 |
| 2022-12-05 | 14.65 | $4.00 | 2701 |
| 2022-12-02 | 14.51 | $4.04 | 600 |
| 2022-12-01 | 14.35 | $4.01 | 11304 |
| 2022-11-30 | 14.30 | $3.97 | 3700 |
| 2022-11-29 | 14.40 | $3.99 | 2502 |
| 2022-11-28 | 14.15 | $3.99 | 1919 |
| 2022-11-25 | 13.89 | $3.94 | 20300 |
| 2022-11-23 | 14.00 | $3.86 | 5700 |
| 2022-11-22 | 14.35 | $3.84 | 12344 |
| 2022-11-21 | 14.87 | $3.74 | 10400 |
| 2022-11-18 | 15.62 | $3.78 | 6900 |
| 2022-11-17 | 16.33 | $3.79 | 2900 |
| 2022-11-16 | 16.95 | $3.89 | 10311 |
| 2022-11-15 | 17.33 | $3.82 | 54600 |
| 2022-11-14 | 17.96 | $3.73 | 14100 |
| 2022-11-11 | 18.80 | $3.63 | 3800 |
| 2022-11-10 | 19.12 | $3.61 | 1618 |
| 2022-11-09 | 19.37 | $3.58 | 24600 |
| 2022-11-08 | 19.63 | $3.61 | 2524 |
| 2022-11-07 | 19.90 | $3.70 | 6200 |
| 2022-11-04 | 20.84 | $3.72 | 5103 |
| 2022-11-03 | 21.86 | $3.95 | 8411 |
| 2022-11-02 | 22.06 | $4.02 | 17306 |
| 2022-11-01 | 21.90 | $4.00 | 2749 |
| 2022-10-31 | 21.73 | $4.02 | 6948 |
| 2022-10-28 | 21.65 | $4.03 | 17100 |
| 2022-10-27 | 21.56 | $3.94 | 25600 |
| 2022-10-26 | 21.74 | $3.89 | 2136 |
| 2022-10-25 | 21.99 | $3.84 | 80800 |
| 2022-10-24 | 22.50 | $3.75 | 2400 |
| 2022-10-21 | 23.06 | $3.75 | 369900 |
| 2022-10-20 | 23.66 | $3.68 | 252300 |
| 2022-10-19 | 24.80 | $3.61 | 9300 |
| 2022-10-18 | 26.06 | $3.57 | 55243 |
| 2022-10-17 | 27.27 | $3.59 | 5900 |
| 2022-10-14 | 28.54 | $3.43 | 314 |
| 2022-10-13 | 29.32 | $3.50 | 8913 |
| 2022-10-12 | 30.14 | $3.37 | 81427 |
| 2022-10-11 | 30.54 | $3.52 | 5900 |
| 2022-10-10 | 31.32 | $3.55 | 3300 |
| 2022-10-07 | 31.42 | $3.55 | 17900 |
| 2022-10-06 | 31.55 | $3.46 | 8200 |
| 2022-10-05 | 31.43 | $3.63 | 3731 |
| 2022-10-04 | 31.50 | $3.70 | 8030 |
| 2022-10-03 | 31.90 | $3.57 | 18600 |
| 2022-09-30 | 31.77 | $3.47 | 25100 |
| 2022-09-29 | 31.25 | $3.57 | 11218 |
| 2022-09-28 | 30.79 | $3.55 | 61525 |
| 2022-09-27 | 30.15 | $3.66 | 22100 |
| 2022-09-26 | 29.96 | $3.72 | 21727 |
| 2022-09-23 | 29.91 | $3.71 | 123616 |
| 2022-09-22 | 29.85 | $4.02 | 3600 |
| 2022-09-21 | 30.50 | $3.99 | 21221 |
| 2022-09-20 | 31.04 | $3.76 | 9117 |
| 2022-09-19 | 30.73 | $3.79 | 1938 |
| 2022-09-16 | 30.55 | $3.74 | 13818 |
| 2022-09-15 | 30.01 | $3.83 | 2718 |
| 2022-09-14 | 29.52 | $3.76 | 1900 |
| 2022-09-13 | 29.01 | $3.85 | 622300 |
| 2022-09-12 | 28.63 | $3.90 | 3400 |
| 2022-09-09 | 28.40 | $3.87 | 635 |
| 2022-09-08 | 27.53 | $3.82 | 2427 |
| 2022-09-07 | 26.43 | $3.80 | 8300 |
| 2022-09-06 | 25.28 | $3.80 | 18840 |
| 2022-09-02 | 24.07 | $3.85 | 5846 |
| 2022-09-01 | 22.96 | $3.89 | 47000 |
| 2022-08-31 | 21.85 | $4.12 | 14021 |
| 2022-08-30 | 20.92 | $4.10 | 2205 |
| 2022-08-29 | 20.08 | $4.10 | 28736 |
| 2022-08-26 | 19.11 | $4.14 | 50300 |
| 2022-08-25 | 18.39 | $4.20 | 4900 |
| 2022-08-24 | 17.77 | $4.30 | 5946 |
| 2022-08-23 | 17.16 | $4.28 | 35700 |
| 2022-08-22 | 16.61 | $4.25 | 89500 |
| 2022-08-19 | 15.83 | $4.29 | 16900 |
| 2022-08-18 | 15.16 | $4.45 | 33100 |
| 2022-08-17 | 14.71 | $4.54 | 1100 |
| 2022-08-16 | 14.34 | $4.54 | 21018 |
| 2022-08-15 | 14.18 | $4.55 | 12911 |
| 2022-08-12 | 14.01 | $4.57 | 26536 |
| 2022-08-11 | 13.55 | $4.60 | 7600 |
| 2022-08-10 | 13.25 | $4.58 | 10630 |
| 2022-08-09 | 12.90 | $4.53 | 2132 |
| 2022-08-08 | 12.44 | $4.60 | 301 |
| 2022-08-05 | 11.97 | $4.57 | 14300 |
| 2022-08-04 | 11.48 | $4.57 | 11300 |
| 2022-08-03 | 10.96 | $4.69 | 47400 |
| 2022-08-02 | 10.63 | $4.72 | 4000 |
| 2022-08-01 | 10.29 | $4.76 | 40704 |
| 2022-07-29 | 10.06 | $4.70 | 83129 |
| 2022-07-28 | 9.64 | $4.98 | 3026 |
| 2022-07-27 | 9.76 | $4.95 | 20905 |
| 2022-07-26 | 9.80 | $4.86 | 2200 |
| 2022-07-25 | 9.84 | $4.96 | 125622 |
| 2022-07-22 | 10.03 | $5.02 | 75841 |
| 2022-07-21 | 10.24 | $4.99 | 3100 |
| 2022-07-20 | 10.43 | $4.98 | 35529 |
| 2022-07-19 | 10.73 | $5.23 | 561107 |
| 2022-07-18 | 11.04 | $4.92 | 135 |
| 2022-07-15 | 11.29 | $4.93 | 1132 |
| 2022-07-14 | 11.56 | $4.74 | 1500 |
| 2022-07-13 | 11.37 | $4.96 | 3542 |
| 2022-07-12 | 11.76 | $5.21 | 900 |
| 2022-07-11 | 12.31 | $5.02 | 1126 |
| 2022-07-08 | 12.63 | $5.07 | 1000 |
| 2022-07-07 | 13.06 | $4.90 | 29600 |
| 2022-07-06 | 13.14 | $4.67 | 103 |
| 2022-07-05 | 12.66 | $4.70 | 3514 |
| 2022-07-01 | 12.15 | $5.11 | 18900 |
| 2022-06-30 | 12.57 | $5.10 | 2129 |
| 2022-06-29 | 12.73 | $5.01 | 139921 |
| 2022-06-28 | 12.77 | $5.05 | 2715 |
| 2022-06-27 | 13.10 | $5.00 | 13017 |
| 2022-06-24 | 13.12 | $5.05 | 500 |
| 2022-06-23 | 13.40 | $5.05 | 2800 |
| 2022-06-22 | 13.69 | $5.24 | 2537 |
| 2022-06-21 | 14.38 | $5.19 | 2739 |
| 2022-06-17 | 15.02 | $4.85 | 2900 |
| 2022-06-16 | 15.22 | $5.04 | 400 |
| 2022-06-15 | 15.87 | $5.13 | 5300 |
| 2022-06-14 | 16.58 | $4.95 | 6200 |
| 2022-06-13 | 16.96 | $4.89 | 9200 |
| 2022-06-10 | 17.29 | $5.23 | 900 |
| 2022-06-09 | 17.85 | $5.40 | 2518 |
| 2022-06-08 | 18.06 | $5.70 | 21400 |
| 2022-06-07 | 17.21 | $5.61 | 7845 |
| 2022-06-06 | 16.51 | $5.48 | 422 |
| 2022-06-03 | 15.92 | $5.67 | 4200 |
| 2022-06-02 | 15.13 | $5.40 | 2700 |
| 2022-06-01 | 14.68 | $5.35 | 9309 |
| 2022-05-31 | 14.47 | $5.26 | 5700 |
| 2022-05-27 | 14.25 | $5.39 | 4903 |
| 2022-05-26 | 13.70 | $5.40 | 21810 |
| 2022-05-25 | 13.49 | $5.28 | 1747 |
| 2022-05-24 | 13.72 | $5.28 | 915 |
| 2022-05-23 | 13.95 | $5.23 | 532 |
| 2022-05-20 | 14.20 | $5.10 | 435 |
| 2022-05-19 | 14.77 | $5.19 | 5700 |
| 2022-05-18 | 15.18 | $5.05 | 10000 |
| 2022-05-17 | 15.80 | $5.17 | 4500 |
| 2022-05-16 | 16.31 | $5.06 | 2718 |
| 2022-05-13 | 16.84 | $4.93 | 7300 |
| 2022-05-12 | 17.39 | $4.89 | 5847 |
| 2022-05-11 | 17.97 | $5.00 | 2100 |
| 2022-05-10 | 18.51 | $5.01 | 14500 |
| 2022-05-09 | 19.22 | $5.17 | 18518 |
| 2022-05-06 | 19.41 | $5.17 | 45500 |
| 2022-05-05 | 19.84 | $5.08 | 10600 |
| 2022-05-04 | 20.30 | $5.18 | 1100 |
| 2022-05-03 | 21.04 | $5.21 | 22342 |
| 2022-05-02 | 21.34 | $5.00 | 4113 |
| 2022-04-29 | 22.23 | $5.10 | 1706 |
| 2022-04-28 | 22.90 | $5.05 | 9200 |
| 2022-04-27 | 23.81 | $5.15 | 33941 |
| 2022-04-26 | 24.53 | $5.32 | 2500 |
| 2022-04-25 | 24.65 | $5.36 | 5512 |
| 2022-04-22 | 24.70 | $5.32 | 3901 |
| 2022-04-21 | 24.71 | $5.37 | 700 |
| 2022-04-20 | 24.96 | $5.42 | 8600 |
| 2022-04-19 | 25.04 | $5.38 | 16500 |
| 2022-04-18 | 25.29 | $5.45 | 4000 |
| 2022-04-14 | 24.77 | $5.39 | 36014 |
| 2022-04-13 | 24.22 | $5.37 | 23300 |
| 2022-04-12 | 23.74 | $5.25 | 14400 |
| 2022-04-11 | 23.50 | $4.98 | 1025 |
| 2022-04-08 | 23.47 | $4.91 | 72000 |
| 2022-04-07 | 24.06 | $4.92 | 1507 |
| 2022-04-06 | 24.64 | $5.01 | 99200 |
| 2022-04-05 | 25.25 | $5.05 | 3400 |
| 2022-04-04 | 25.15 | $5.04 | 3500 |
| 2022-04-01 | 25.05 | $5.12 | 412 |
| 2022-03-31 | 24.62 | $5.12 | 5114 |
| 2022-03-30 | 24.17 | $5.01 | 12600 |
| 2022-03-29 | 23.85 | $4.91 | 8431 |
| 2022-03-28 | 23.66 | $5.06 | 7400 |
| 2022-03-25 | 23.39 | $5.19 | 4322 |
| 2022-03-24 | 22.74 | $5.05 | 11700 |
| 2022-03-23 | 22.17 | $5.05 | 1200 |
| 2022-03-22 | 21.71 | $4.91 | 5234 |
| 2022-03-21 | 21.39 | $4.89 | 3700 |
| 2022-03-18 | 21.05 | $4.83 | 8800 |
| 2022-03-17 | 20.92 | $4.81 | 6400 |
| 2022-03-16 | 20.63 | $4.72 | 16809 |
| 2022-03-15 | 20.39 | $5.00 | 17900 |
| 2022-03-14 | 19.55 | $4.96 | 5500 |
| 2022-03-11 | 18.72 | $4.88 | 14832 |
| 2022-03-10 | 17.85 | $4.52 | 29300 |
| 2022-03-09 | 17.59 | $4.48 | 5800 |
| 2022-03-08 | 17.54 | $4.41 | 10632 |
| 2022-03-07 | 17.15 | $4.25 | 32500 |
| 2022-03-04 | 16.99 | $4.10 | 78500 |
| 2022-03-03 | 17.01 | $4.37 | 20718 |
| 2022-03-02 | 16.39 | $4.39 | 19900 |
| 2022-03-01 | 15.24 | $4.46 | 63800 |
| 2022-02-28 | 13.83 | $4.40 | 68000 |
| 2022-02-25 | 12.62 | $3.82 | 4600 |
| 2022-02-24 | 12.53 | $3.68 | 3527 |
| 2022-02-23 | 12.92 | $3.55 | 1800 |
| 2022-02-22 | 12.97 | $3.55 | 6745 |
| 2022-02-18 | 13.02 | $3.75 | 400 |
| 2022-02-17 | 13.30 | $3.73 | 1202 |
| 2022-02-16 | 13.67 | $3.75 | 6410 |
| 2022-02-15 | 13.97 | $3.69 | 12200 |
| 2022-02-14 | 14.58 | $3.56 | 940 |
| 2022-02-11 | 14.77 | $3.66 | 1000 |
| 2022-02-10 | 15.43 | $3.56 | 41838 |
| 2022-02-09 | 15.52 | $3.61 | 216 |
| 2022-02-08 | 15.84 | $3.53 | 900 |
| 2022-02-07 | 15.71 | $3.46 | 15909 |
| 2022-02-04 | 15.26 | $3.46 | 4739 |
| 2022-02-03 | 14.94 | $3.60 | 201 |
| 2022-02-02 | 15.25 | $3.64 | 300 |
| 2022-02-01 | 15.78 | $3.59 | 100 |
| 2022-01-31 | 16.04 | $3.58 | 34202 |
| 2022-01-28 | 16.25 | $3.60 | 14527 |
| 2022-01-27 | 16.88 | $3.57 | 30214 |
| 2022-01-26 | 17.54 | $3.57 | 828 |
| 2022-01-25 | 18.01 | $3.46 | 50100 |
| 2022-01-24 | 18.15 | $3.69 | 2700 |
| 2022-01-21 | 18.67 | $3.80 | 2100 |
| 2022-01-20 | 18.36 | $3.85 | 1400 |
| 2022-01-19 | 18.14 | $3.85 | 2600 |
| 2022-01-18 | 17.73 | $3.79 | 7900 |
| 2022-01-14 | 17.46 | $3.79 | 400 |
| 2022-01-13 | 16.66 | $3.77 | 700 |
| 2022-01-12 | 16.05 | $3.72 | 4300 |
| 2022-01-11 | 15.67 | $3.65 | 500 |
| 2022-01-10 | 15.55 | $3.57 | 1600 |
| 2022-01-07 | 15.54 | $3.54 | 10002 |
| 2022-01-06 | 16.27 | $3.55 | 140 |
| 2022-01-05 | 16.72 | $3.55 | — |
| 2022-01-04 | 17.18 | $3.55 | 2205 |
| 2022-01-03 | 17.67 | $3.58 | 200 |
| 2021-12-31 | 17.96 | $3.55 | 1400 |
| 2021-12-30 | 18.45 | $3.50 | 6500 |
| 2021-12-29 | 19.22 | $3.50 | 420 |
| 2021-12-28 | 20.09 | $3.56 | — |
| 2021-12-27 | 20.59 | $3.56 | 4100 |
| 2021-12-23 | 21.11 | $3.52 | 7429 |
| 2021-12-22 | 22.15 | $3.40 | 300 |
| 2021-12-21 | 22.46 | $3.40 | 6108 |
| 2021-12-20 | 22.78 | $3.30 | 1600 |
| 2021-12-17 | 22.87 | $3.36 | 250 |
| 2021-12-16 | 23.32 | $3.36 | 2831 |
| 2021-12-15 | 23.79 | $3.32 | 1100 |
| 2021-12-14 | 23.96 | $3.32 | 5600 |
| 2021-12-13 | 24.13 | $3.31 | 5700 |
| 2021-12-10 | 24.07 | $3.33 | 1600 |
| 2021-12-09 | 24.49 | $3.36 | 7600 |
| 2021-12-08 | 24.77 | $3.33 | 1408 |
| 2021-12-07 | 24.82 | $3.40 | 99500 |
| 2021-12-06 | 24.98 | $3.42 | 6900 |
| 2021-12-03 | 24.98 | $3.32 | 4528 |
| 2021-12-02 | 24.38 | $3.35 | 1700 |
| 2021-12-01 | 23.75 | $3.33 | 1317 |
| 2021-11-30 | 23.13 | $3.36 | 11500 |
| 2021-11-29 | 22.40 | $3.37 | 2100 |
| 2021-11-26 | 21.81 | $3.43 | 4530 |
| 2021-11-24 | 21.24 | $3.42 | 341 |
| 2021-11-23 | 20.82 | $3.47 | 4100 |
| 2021-11-22 | 20.39 | $3.41 | 4700 |
| 2021-11-19 | 19.50 | $3.42 | 7233 |
| 2021-11-18 | 18.60 | $3.57 | 8300 |
| 2021-11-17 | 18.26 | $3.66 | 1733 |
| 2021-11-16 | 17.90 | $3.67 | 1000 |
| 2021-11-15 | 18.08 | $3.65 | 401 |
| 2021-11-12 | 18.26 | $3.65 | 7000 |
| 2021-11-11 | 18.46 | $3.74 | 1300 |
| 2021-11-10 | 19.11 | $3.73 | 65310 |
| 2021-11-09 | 19.80 | $3.70 | 200 |
| 2021-11-08 | 19.91 | $3.70 | 1500 |
| 2021-11-05 | 20.02 | $3.80 | 520 |
| 2021-11-04 | 20.01 | $3.78 | 225 |
| 2021-11-03 | 20.55 | $3.78 | 132746 |
| 2021-11-02 | 21.12 | $3.64 | 1122 |
| 2021-11-01 | 21.48 | $3.64 | 9300 |
| 2021-10-29 | 21.74 | $3.63 | 15400 |
| 2021-10-28 | 21.72 | $3.72 | 3400 |
| 2021-10-27 | 22.26 | $3.68 | 10545 |
| 2021-10-26 | 22.83 | $3.78 | 900 |
| 2021-10-25 | 23.77 | $3.75 | 16100 |
| 2021-10-22 | 24.41 | $3.80 | 2800 |
| 2021-10-21 | 25.18 | $3.81 | 212 |
| 2021-10-20 | 26.29 | $3.81 | 3720 |
| 2021-10-19 | 27.45 | $3.81 | 206 |
| 2021-10-18 | 28.51 | $3.81 | 5418 |
| 2021-10-15 | 29.64 | $3.85 | 61600 |
| 2021-10-14 | 30.90 | $3.90 | 141708 |
| 2021-10-13 | 32.24 | $4.09 | 38100 |
| 2021-10-12 | 33.12 | $4.13 | 200 |
| 2021-10-11 | 33.57 | $4.07 | 36915 |
| 2021-10-08 | 34.11 | $4.09 | 5341 |
| 2021-10-07 | 34.76 | $4.04 | 200 |
| 2021-10-06 | 35.64 | $4.02 | 1623 |
| 2021-10-05 | 36.63 | $4.20 | 29600 |
| 2021-10-04 | 36.35 | $4.16 | 6200 |
| 2021-10-01 | 36.18 | $4.11 | 600 |
| 2021-09-30 | 36.16 | $4.05 | 150 |
| 2021-09-29 | 36.34 | $4.05 | 8412 |
| 2021-09-28 | 36.54 | $4.05 | 3001 |
| 2021-09-27 | 36.74 | $4.09 | 900 |
| 2021-09-24 | 36.99 | $4.01 | 1230 |
| 2021-09-23 | 37.51 | $3.98 | 9926 |
| 2021-09-22 | 38.16 | $3.97 | 1902 |
| 2021-09-21 | 38.87 | $3.90 | 600 |
| 2021-09-20 | 39.87 | $3.86 | 5700 |
| 2021-09-17 | 41.05 | $3.88 | 400 |
| 2021-09-16 | 41.93 | $3.97 | 12300 |
| 2021-09-15 | 42.53 | $3.97 | 6609 |
| 2021-09-14 | 43.25 | $3.95 | 700 |
| 2021-09-13 | 43.68 | $3.96 | 8700 |
| 2021-09-10 | 44.13 | $4.01 | 125 |
| 2021-09-09 | 44.16 | $4.01 | 16300 |
| 2021-09-08 | 44.18 | $4.05 | 11823 |
| 2021-09-07 | 44.05 | $4.11 | 1908 |
| 2021-09-03 | 43.75 | $4.09 | 1506 |
| 2021-09-02 | 43.57 | $4.11 | 5500 |
| 2021-09-01 | 43.39 | $4.15 | 844 |
| 2021-08-31 | 43.06 | $4.01 | 1001 |
| 2021-08-30 | 42.95 | $4.01 | 5142 |
| 2021-08-27 | 42.83 | $4.01 | 800 |
| 2021-08-26 | 42.71 | $3.97 | 9228 |
| 2021-08-25 | 42.58 | $4.00 | 528 |
| 2021-08-24 | 42.55 | $3.86 | 112 |
| 2021-08-23 | 42.77 | $3.86 | 106 |
| 2021-08-20 | 43.01 | $3.86 | 5900 |
| 2021-08-19 | 43.26 | $3.89 | 2600 |
| 2021-08-18 | 43.17 | $3.97 | 643 |
| 2021-08-17 | 42.85 | $3.89 | 5800 |
| 2021-08-16 | 42.68 | $3.96 | 6625 |
| 2021-08-13 | 42.22 | $3.96 | 103 |
| 2021-08-12 | 41.91 | $3.96 | 101 |
| 2021-08-11 | 41.59 | $3.99 | 400 |
| 2021-08-10 | 41.14 | $3.94 | 525 |
| 2021-08-09 | 40.73 | $3.90 | 1900 |
| 2021-08-06 | 40.27 | $3.96 | 200 |
| 2021-08-05 | 39.59 | $3.94 | 101 |
| 2021-08-04 | 38.89 | $3.88 | 1103 |
| 2021-08-03 | 38.15 | $3.95 | 6323 |
| 2021-08-02 | 37.39 | $3.94 | 5105 |
| 2021-07-30 | 36.41 | $3.89 | 645 |
| 2021-07-29 | 35.40 | $3.85 | 700 |
| 2021-07-28 | 34.41 | $3.80 | 1617 |
| 2021-07-27 | 33.41 | $3.70 | 140 |
| 2021-07-26 | 32.43 | $3.76 | 6200 |
| 2021-07-23 | 31.25 | $3.74 | 100 |
| 2021-07-22 | 30.06 | $3.74 | 100 |
| 2021-07-21 | 28.81 | $3.74 | 2005 |
| 2021-07-20 | 27.49 | $3.56 | 215 |
| 2021-07-19 | 26.22 | $3.56 | 6525 |
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