Is Gibson Energy Inc. (GBNXF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Gibson Energy Inc. (GBNXF) research center and poll results.
OTC : GBNXF
Gibson Energy Inc.
$21.97 USD
$0.11 (0.5%)
- Volume
- 100
- Average Volume
- 60.24K
- Market Capitalization
- $3.79B
- P/E Ratio
- 34.53
- Dividend Yield
- 5.71%
- Price Target
- $25.00
- Year High
- $22.23
- Year Low
- $15.91
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.93
- Current Ratio
- $1.17
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
21.05
2026-07-17
Close Price
$21.97
Vol: 13609
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.52
Average
17.58
Maximum
21.64
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.05 | $21.97 | 13609 |
| 2026-07-16 | 21.00 | $21.86 | 45757 |
| 2026-07-15 | 20.95 | $21.54 | 88445 |
| 2026-07-14 | 20.92 | $21.59 | 1000 |
| 2026-07-13 | 20.91 | $21.59 | 18396 |
| 2026-07-10 | 20.90 | $21.06 | 32206 |
| 2026-07-09 | 20.90 | $21.13 | 90350 |
| 2026-07-08 | 20.89 | $21.32 | 10006 |
| 2026-07-07 | 20.88 | $20.84 | 11466 |
| 2026-07-06 | 20.90 | $20.28 | 76925 |
| 2026-07-02 | 20.94 | $20.21 | 700 |
| 2026-07-01 | 20.98 | $20.21 | 2061 |
| 2026-06-30 | 21.03 | $20.59 | 200 |
| 2026-06-29 | 21.05 | $20.59 | 974873 |
| 2026-06-26 | 21.06 | $21.36 | 200 |
| 2026-06-25 | 21.04 | $21.36 | 1676 |
| 2026-06-24 | 21.04 | $20.86 | 5152 |
| 2026-06-23 | 21.07 | $21.15 | 13831 |
| 2026-06-22 | 21.07 | $20.78 | 2.2M |
| 2026-06-18 | 21.08 | $20.63 | 139637 |
| 2026-06-17 | 21.10 | $20.97 | 500 |
| 2026-06-16 | 21.12 | $20.97 | 500 |
| 2026-06-15 | 21.13 | $20.97 | 859 |
| 2026-06-12 | 21.13 | $21.29 | 350 |
| 2026-06-11 | 21.11 | $21.36 | 1100 |
| 2026-06-10 | 21.08 | $21.15 | 200 |
| 2026-06-09 | 21.07 | $20.88 | 389 |
| 2026-06-08 | 21.07 | $21.10 | 1692 |
| 2026-06-05 | 21.06 | $21.19 | 320 |
| 2026-06-04 | 21.02 | $21.16 | 1463 |
| 2026-06-03 | 20.97 | $21.12 | 600 |
| 2026-06-02 | 20.97 | $21.12 | 600 |
| 2026-06-01 | 21.03 | $20.98 | 600 |
| 2026-05-29 | 21.08 | $20.75 | 837 |
| 2026-05-28 | 21.12 | $20.97 | 1749 |
| 2026-05-27 | 21.12 | $21.43 | 200 |
| 2026-05-26 | 21.09 | $21.43 | 1175 |
| 2026-05-22 | 21.06 | $21.11 | 200 |
| 2026-05-21 | 21.03 | $21.11 | 200 |
| 2026-05-20 | 20.99 | $21.03 | 1457 |
| 2026-05-19 | 20.95 | $21.20 | 782 |
| 2026-05-18 | 20.89 | $21.30 | 407 |
| 2026-05-15 | 20.82 | $21.01 | 6804 |
| 2026-05-14 | 20.77 | $20.77 | 2754 |
| 2026-05-13 | 20.73 | $20.72 | 256 |
| 2026-05-12 | 20.69 | $20.93 | 1659 |
| 2026-05-11 | 20.65 | $20.97 | 2235 |
| 2026-05-08 | 20.62 | $20.83 | 3435 |
| 2026-05-07 | 20.62 | $20.50 | 1540 |
| 2026-05-06 | 20.66 | $20.20 | 1202 |
| 2026-05-05 | 20.70 | $21.08 | 8711 |
| 2026-05-04 | 20.72 | $22.23 | 2516 |
| 2026-05-01 | 20.66 | $21.97 | 2577 |
| 2026-04-30 | 20.64 | $21.61 | 3762 |
| 2026-04-29 | 20.61 | $20.87 | 100 |
| 2026-04-28 | 20.62 | $20.87 | 100 |
| 2026-04-27 | 20.65 | $20.87 | 125 |
| 2026-04-24 | 20.68 | $20.61 | 871 |
| 2026-04-23 | 20.73 | $20.28 | 4700 |
| 2026-04-22 | 20.80 | $20.08 | 2095 |
| 2026-04-21 | 20.88 | $20.08 | 380 |
| 2026-04-20 | 20.95 | $19.97 | 30 |
| 2026-04-17 | 21.05 | $19.97 | 3832 |
| 2026-04-16 | 21.12 | $20.00 | 4860 |
| 2026-04-15 | 21.21 | $19.94 | 100 |
| 2026-04-14 | 21.30 | $20.08 | 101 |
| 2026-04-13 | 21.39 | $20.36 | 3565 |
| 2026-04-10 | 21.45 | $20.76 | 1172 |
| 2026-04-09 | 21.49 | $21.30 | 4952 |
| 2026-04-08 | 21.51 | $21.00 | 392 |
| 2026-04-07 | 21.53 | $21.49 | 345 |
| 2026-04-06 | 21.55 | $21.09 | 744 |
| 2026-04-02 | 21.58 | $21.51 | 2375 |
| 2026-04-01 | 21.59 | $21.12 | 1340 |
| 2026-03-31 | 21.61 | $21.05 | 3225 |
| 2026-03-30 | 21.62 | $21.34 | 9205 |
| 2026-03-27 | 21.64 | $21.55 | 32974 |
| 2026-03-26 | 21.64 | $21.67 | 207 |
| 2026-03-25 | 21.63 | $21.67 | 9383 |
| 2026-03-24 | 21.61 | $21.63 | 13447 |
| 2026-03-23 | 21.60 | $21.48 | 192384 |
| 2026-03-20 | 21.59 | $21.92 | 1057 |
| 2026-03-19 | 21.56 | $21.47 | 499 |
| 2026-03-18 | 21.53 | $21.77 | 750 |
| 2026-03-17 | 21.45 | $21.74 | 329 |
| 2026-03-16 | 21.40 | $21.83 | 495 |
| 2026-03-13 | 21.34 | $21.58 | 2638 |
| 2026-03-12 | 21.28 | $21.56 | 6225 |
| 2026-03-11 | 21.22 | $21.74 | 146 |
| 2026-03-10 | 21.15 | $21.41 | 2620 |
| 2026-03-09 | 21.09 | $21.77 | 1425 |
| 2026-03-06 | 21.01 | $21.79 | 1562 |
| 2026-03-05 | 20.92 | $21.69 | 586 |
| 2026-03-04 | 20.84 | $21.54 | 464 |
| 2026-03-03 | 20.76 | $21.30 | 985 |
| 2026-03-02 | 20.68 | $21.75 | 206 |
| 2026-02-27 | 20.58 | $21.51 | 2580 |
| 2026-02-26 | 20.51 | $21.36 | 1179 |
| 2026-02-25 | 20.43 | $21.41 | 54615 |
| 2026-02-24 | 20.33 | $21.28 | 690 |
| 2026-02-23 | 20.22 | $21.46 | 2456 |
| 2026-02-20 | 20.10 | $21.23 | 3917 |
| 2026-02-19 | 19.97 | $20.80 | 3705 |
| 2026-02-18 | 19.86 | $20.34 | 1631 |
| 2026-02-17 | 19.77 | $20.67 | 94 |
| 2026-02-13 | 19.67 | $20.67 | 710 |
| 2026-02-12 | 19.57 | $20.40 | 8141 |
| 2026-02-11 | 19.48 | $20.30 | 78251 |
| 2026-02-10 | 19.37 | $20.26 | 285 |
| 2026-02-09 | 19.26 | $20.23 | — |
| 2026-02-06 | 19.15 | $20.23 | 21803 |
| 2026-02-05 | 19.02 | $19.99 | 53872 |
| 2026-02-04 | 18.89 | $20.12 | 26943 |
| 2026-02-03 | 18.78 | $19.94 | 7278 |
| 2026-02-02 | 18.70 | $19.66 | 9983 |
| 2026-01-30 | 18.64 | $19.71 | 27128 |
| 2026-01-29 | 18.58 | $20.04 | 4632 |
| 2026-01-28 | 18.50 | $19.80 | 19344 |
| 2026-01-27 | 18.46 | $19.51 | 9208 |
| 2026-01-26 | 18.42 | $19.06 | 31097 |
| 2026-01-23 | 18.41 | $19.04 | 87839 |
| 2026-01-22 | 18.40 | $18.70 | 72232 |
| 2026-01-21 | 18.38 | $18.53 | 28268 |
| 2026-01-20 | 18.36 | $18.54 | 9827 |
| 2026-01-16 | 18.34 | $18.65 | 57200 |
| 2026-01-15 | 18.33 | $18.66 | 43970 |
| 2026-01-14 | 18.32 | $18.69 | 1680 |
| 2026-01-13 | 18.32 | $18.03 | 17 |
| 2026-01-12 | 18.37 | $18.03 | 22270 |
| 2026-01-09 | 18.41 | $18.01 | 63239 |
| 2026-01-08 | 18.44 | $17.63 | 32723 |
| 2026-01-07 | 18.49 | $17.50 | 22043 |
| 2026-01-06 | 18.55 | $17.88 | 18532 |
| 2026-01-05 | 18.59 | $18.27 | 7465 |
| 2026-01-02 | 18.61 | $18.50 | 415 |
| 2025-12-31 | 18.63 | $18.50 | 415 |
| 2025-12-30 | 18.63 | $18.50 | 50469 |
| 2025-12-29 | 18.61 | $18.93 | 55912 |
| 2025-12-26 | 18.58 | $18.79 | 415 |
| 2025-12-24 | 18.53 | $18.79 | — |
| 2025-12-23 | 18.47 | $18.79 | 29938 |
| 2025-12-22 | 18.41 | $18.30 | 415 |
| 2025-12-19 | 18.39 | $18.30 | 69534 |
| 2025-12-18 | 18.38 | $18.11 | 24228 |
| 2025-12-17 | 18.36 | $18.44 | 6 |
| 2025-12-16 | 18.30 | $18.44 | 28400 |
| 2025-12-15 | 18.22 | $18.74 | 9047 |
| 2025-12-12 | 18.12 | $18.96 | 14998 |
| 2025-12-11 | 18.01 | $18.77 | 36151 |
| 2025-12-10 | 17.92 | $18.66 | — |
| 2025-12-09 | 17.82 | $18.66 | 15339 |
| 2025-12-08 | 17.73 | $18.70 | 100 |
| 2025-12-05 | 17.62 | $18.70 | 2666 |
| 2025-12-04 | 17.49 | $18.53 | 23424 |
| 2025-12-03 | 17.38 | $18.97 | 158311 |
| 2025-12-02 | 17.23 | $18.44 | 18971 |
| 2025-12-01 | 17.16 | $18.23 | 2485 |
| 2025-11-28 | 17.10 | $18.24 | 1624 |
| 2025-11-26 | 17.03 | $17.75 | 779 |
| 2025-11-25 | 17.00 | $17.68 | 1827 |
| 2025-11-24 | 16.99 | $17.61 | 101336 |
| 2025-11-21 | 16.97 | $17.96 | 100 |
| 2025-11-20 | 16.94 | $17.96 | 61969 |
| 2025-11-19 | 16.90 | $17.77 | 805 |
| 2025-11-18 | 16.85 | $17.23 | 201 |
| 2025-11-17 | 16.83 | $16.79 | 2695 |
| 2025-11-14 | 16.83 | $16.72 | 601 |
| 2025-11-13 | 16.83 | $16.76 | 316 |
| 2025-11-12 | 16.85 | $17.05 | 4136 |
| 2025-11-11 | 16.85 | $16.71 | 500 |
| 2025-11-10 | 16.88 | $16.74 | 2179 |
| 2025-11-07 | 16.99 | $16.49 | 202 |
| 2025-11-06 | 17.04 | $16.18 | 1102 |
| 2025-11-05 | 17.13 | $16.26 | 1279 |
| 2025-11-04 | 17.24 | $16.06 | 1277 |
| 2025-11-03 | 17.37 | $16.92 | 142 |
| 2025-10-31 | 17.45 | $17.06 | 4423 |
| 2025-10-30 | 17.54 | $16.95 | 216 |
| 2025-10-29 | 17.61 | $17.17 | 110 |
| 2025-10-28 | 17.68 | $17.42 | 494 |
| 2025-10-27 | 17.74 | $17.20 | 302 |
| 2025-10-24 | 17.85 | $17.26 | — |
| 2025-10-23 | 17.95 | $17.26 | 520 |
| 2025-10-22 | 18.06 | $16.78 | — |
| 2025-10-21 | 18.20 | $16.78 | — |
| 2025-10-20 | 18.33 | $16.78 | 3020 |
| 2025-10-17 | 18.44 | $16.85 | 3015 |
| 2025-10-16 | 18.57 | $17.09 | — |
| 2025-10-15 | 18.67 | $17.09 | 4350 |
| 2025-10-14 | 18.79 | $17.18 | 2498 |
| 2025-10-13 | 18.89 | $19.11 | 252 |
| 2025-10-10 | 18.88 | $17.37 | 332710 |
| 2025-10-09 | 18.95 | $18.00 | 762 |
| 2025-10-08 | 18.98 | $18.56 | — |
| 2025-10-07 | 18.99 | $18.56 | 8384 |
| 2025-10-06 | 19.00 | $18.60 | 220 |
| 2025-10-03 | 19.00 | $18.74 | 3846 |
| 2025-10-02 | 19.01 | $18.44 | 20335 |
| 2025-10-01 | 19.04 | $18.54 | 173388 |
| 2025-09-30 | 19.05 | $18.54 | 200131 |
| 2025-09-29 | 19.06 | $19.40 | 6003 |
| 2025-09-26 | 19.04 | $19.40 | 39529 |
| 2025-09-25 | 19.00 | $19.43 | 17417 |
| 2025-09-24 | 18.97 | $19.52 | 34143 |
| 2025-09-23 | 18.92 | $19.35 | 13635 |
| 2025-09-22 | 18.90 | $19.10 | 15365 |
| 2025-09-19 | 18.89 | $19.28 | 142758 |
| 2025-09-18 | 18.86 | $19.26 | 34881 |
| 2025-09-17 | 18.83 | $19.34 | 59715 |
| 2025-09-16 | 18.79 | $19.22 | 28098 |
| 2025-09-15 | 18.75 | $18.86 | 27494 |
| 2025-09-12 | 18.74 | $18.77 | — |
| 2025-09-11 | 18.73 | $18.77 | 10341 |
| 2025-09-10 | 18.73 | $18.70 | 11437 |
| 2025-09-09 | 18.72 | $18.80 | 47922 |
| 2025-09-08 | 18.70 | $18.60 | 40591 |
| 2025-09-05 | 18.69 | $18.94 | — |
| 2025-09-04 | 18.66 | $18.94 | 28507 |
| 2025-09-03 | 18.63 | $18.83 | 20611 |
| 2025-09-02 | 18.59 | $18.73 | 13957 |
| 2025-08-29 | 18.57 | $18.95 | 22161 |
| 2025-08-28 | 18.53 | $18.68 | 22415 |
| 2025-08-27 | 18.51 | $18.66 | — |
| 2025-08-26 | 18.47 | $18.66 | 62449 |
| 2025-08-25 | 18.44 | $18.92 | 24249 |
| 2025-08-22 | 18.40 | $18.88 | 14832 |
| 2025-08-21 | 18.36 | $18.68 | — |
| 2025-08-20 | 18.33 | $18.68 | 93972 |
| 2025-08-19 | 18.29 | $18.52 | — |
| 2025-08-18 | 18.26 | $18.52 | 32151 |
| 2025-08-15 | 18.23 | $18.63 | 200 |
| 2025-08-14 | 18.21 | $18.60 | — |
| 2025-08-13 | 18.18 | $18.60 | 41610 |
| 2025-08-12 | 18.14 | $18.52 | 75235 |
| 2025-08-11 | 18.11 | $18.46 | — |
| 2025-08-08 | 18.08 | $18.46 | 10805 |
| 2025-08-07 | 18.04 | $18.37 | 3067 |
| 2025-08-06 | 17.98 | $18.17 | — |
| 2025-08-05 | 17.93 | $18.18 | 58112 |
| 2025-08-04 | 17.89 | $18.25 | 386 |
| 2025-08-01 | 17.85 | $18.21 | 45927 |
| 2025-07-31 | 17.82 | $18.13 | 25018 |
| 2025-07-30 | 17.79 | $17.93 | 108234 |
| 2025-07-29 | 17.78 | $18.18 | 180889 |
| 2025-07-28 | 17.75 | $18.07 | 10320 |
| 2025-07-25 | 17.73 | $17.98 | 29337 |
| 2025-07-24 | 17.71 | $18.04 | — |
| 2025-07-23 | 17.67 | $18.04 | 49634 |
| 2025-07-22 | 17.64 | $17.84 | 29095 |
| 2025-07-21 | 17.62 | $18.02 | 10479 |
| 2025-07-18 | 17.60 | $18.12 | 56180 |
| 2025-07-17 | 17.56 | $17.97 | 42139 |
| 2025-07-16 | 17.55 | $17.92 | — |
| 2025-07-15 | 17.56 | $17.92 | 21536 |
| 2025-07-14 | 17.57 | $17.75 | 21944 |
| 2025-07-11 | 17.59 | $17.61 | 3155 |
| 2025-07-10 | 17.58 | $17.25 | — |
| 2025-07-09 | 17.58 | $17.25 | 14226 |
| 2025-07-08 | 17.57 | $17.28 | 7683 |
| 2025-07-07 | 17.56 | $17.54 | — |
| 2025-07-03 | 17.54 | $17.54 | — |
| 2025-07-02 | 17.52 | $17.54 | 7678 |
| 2025-07-01 | 17.49 | $17.74 | 239 |
| 2025-06-30 | 17.44 | $17.55 | 20725 |
| 2025-06-27 | 17.39 | $17.62 | 72817 |
| 2025-06-26 | 17.34 | $17.66 | 63388 |
| 2025-06-25 | 17.29 | $17.28 | 34934 |
| 2025-06-24 | 17.25 | $17.43 | 73925 |
| 2025-06-23 | 17.19 | $17.46 | 93060 |
| 2025-06-20 | 17.13 | $17.51 | 41503 |
| 2025-06-18 | 17.06 | $17.44 | 43703 |
| 2025-06-17 | 16.99 | $17.80 | 76691 |
| 2025-06-16 | 16.91 | $17.98 | 10978 |
| 2025-06-13 | 16.82 | $18.22 | 59077 |
| 2025-06-12 | 16.72 | $18.02 | 20592 |
| 2025-06-11 | 16.63 | $17.49 | 75395 |
| 2025-06-10 | 16.56 | $17.16 | 70608 |
| 2025-06-09 | 16.49 | $17.14 | 27330 |
| 2025-06-06 | 16.43 | $17.10 | 5249 |
| 2025-06-05 | 16.38 | $17.17 | 54472 |
| 2025-06-04 | 16.32 | $17.04 | 31807 |
| 2025-06-03 | 16.28 | $17.04 | 35536 |
| 2025-06-02 | 16.20 | $16.77 | 40303 |
| 2025-05-30 | 16.15 | $16.52 | 17627 |
| 2025-05-29 | 16.11 | $16.62 | 150774 |
| 2025-05-28 | 16.06 | $16.54 | 121842 |
| 2025-05-27 | 16.03 | $16.61 | 56192 |
| 2025-05-23 | 15.99 | $16.21 | — |
| 2025-05-22 | 15.98 | $16.21 | 43077 |
| 2025-05-21 | 15.96 | $16.08 | 30530 |
| 2025-05-20 | 15.94 | $16.14 | 43932 |
| 2025-05-19 | 15.91 | $16.19 | — |
| 2025-05-16 | 15.86 | $16.19 | — |
| 2025-05-15 | 15.83 | $16.19 | — |
| 2025-05-14 | 15.79 | $16.19 | 168704 |
| 2025-05-13 | 15.75 | $16.10 | 8064 |
| 2025-05-12 | 15.71 | $15.82 | 28884 |
| 2025-05-09 | 15.68 | $15.85 | 9796 |
| 2025-05-08 | 15.64 | $16.03 | 49875 |
| 2025-05-07 | 15.59 | $16.05 | 26066 |
| 2025-05-06 | 15.50 | $16.15 | 18961 |
| 2025-05-05 | 15.43 | $15.57 | 1042 |
| 2025-05-02 | 15.38 | $15.72 | — |
| 2025-05-01 | 15.38 | $15.75 | 62020 |
| 2025-04-30 | 15.38 | $15.70 | 42624 |
| 2025-04-29 | 15.36 | $15.88 | 130189 |
| 2025-04-28 | 15.35 | $15.80 | 6003 |
| 2025-04-25 | 15.35 | $15.95 | — |
| 2025-04-24 | 15.34 | $15.92 | 140239 |
| 2025-04-23 | 15.34 | $15.58 | 26415 |
| 2025-04-22 | 15.35 | $15.47 | 26232 |
| 2025-04-21 | 15.37 | $15.29 | 34698 |
| 2025-04-17 | 15.39 | $15.60 | 120236 |
| 2025-04-16 | 15.40 | $15.47 | 53596 |
| 2025-04-15 | 15.37 | $15.25 | 36026 |
| 2025-04-14 | 15.36 | $15.39 | 50645 |
| 2025-04-11 | 15.35 | $15.12 | 74164 |
| 2025-04-10 | 15.34 | $15.07 | — |
| 2025-04-09 | 15.34 | $15.07 | 93790 |
| 2025-04-08 | 15.35 | $14.28 | 50247 |
| 2025-04-07 | 15.38 | $14.69 | — |
| 2025-04-04 | 15.38 | $14.69 | 91140 |
| 2025-04-03 | 15.38 | $15.53 | 87070 |
| 2025-04-02 | 15.33 | $15.81 | 54310 |
| 2025-04-01 | 15.29 | $15.40 | 45204 |
| 2025-03-31 | 15.25 | $15.53 | 24229 |
| 2025-03-28 | 15.21 | $15.85 | 53523 |
| 2025-03-27 | 15.16 | $15.71 | 97130 |
| 2025-03-26 | 15.12 | $15.91 | 122455 |
| 2025-03-25 | 15.07 | $15.91 | 13511 |
| 2025-03-24 | 15.03 | $15.86 | 129287 |
| 2025-03-21 | 14.99 | $15.74 | 12145 |
| 2025-03-20 | 14.95 | $15.62 | 7948 |
| 2025-03-19 | 14.92 | $15.03 | — |
| 2025-03-18 | 14.93 | $15.03 | 33606 |
| 2025-03-17 | 15.01 | $15.14 | 27360 |
| 2025-03-14 | 15.09 | $15.01 | 61106 |
| 2025-03-13 | 15.18 | $14.99 | 36547 |
| 2025-03-12 | 15.27 | $15.31 | 101334 |
| 2025-03-11 | 15.35 | $14.87 | 1905 |
| 2025-03-10 | 15.45 | $14.69 | 500 |
| 2025-03-07 | 15.56 | $14.73 | 4286 |
| 2025-03-06 | 15.68 | $14.50 | 13342 |
| 2025-03-05 | 15.81 | $14.88 | 2912 |
| 2025-03-04 | 15.93 | $14.61 | 7521 |
| 2025-03-03 | 16.05 | $14.72 | 799 |
| 2025-02-28 | 16.16 | $14.90 | 59528 |
| 2025-02-27 | 16.28 | $14.94 | 5974 |
| 2025-02-26 | 16.39 | $14.93 | 8975 |
| 2025-02-25 | 16.53 | $15.00 | 92497 |
| 2025-02-24 | 16.66 | $15.21 | 1020 |
| 2025-02-21 | 16.78 | $14.97 | 12538 |
| 2025-02-20 | 16.91 | $14.90 | 11878 |
| 2025-02-19 | 17.06 | $15.30 | 17061 |
| 2025-02-18 | 17.19 | $16.61 | 6348 |
| 2025-02-14 | 17.25 | $16.69 | 21713 |
| 2025-02-13 | 17.29 | $16.87 | 131896 |
| 2025-02-12 | 17.33 | $16.70 | 97401 |
| 2025-02-11 | 17.39 | $16.96 | 184198 |
| 2025-02-10 | 17.42 | $16.90 | 75756 |
| 2025-02-07 | 17.46 | $16.91 | 50100 |
| 2025-02-06 | 17.49 | $17.06 | — |
| 2025-02-05 | 17.52 | $17.06 | 12991 |
| 2025-02-04 | 17.55 | $17.32 | 22483 |
| 2025-02-03 | 17.55 | $16.99 | 27925 |
| 2025-01-31 | 17.56 | $16.98 | 21052 |
| 2025-01-30 | 17.57 | $17.23 | — |
| 2025-01-29 | 17.57 | $17.23 | 2303 |
| 2025-01-28 | 17.56 | $17.61 | — |
| 2025-01-27 | 17.53 | $17.61 | — |
| 2025-01-24 | 17.49 | $17.61 | 17202 |
| 2025-01-23 | 17.46 | $17.66 | 9699 |
| 2025-01-22 | 17.42 | $17.85 | 1666 |
| 2025-01-21 | 17.38 | $17.91 | 4549 |
| 2025-01-17 | 17.33 | $17.79 | 450 |
| 2025-01-16 | 17.30 | $17.61 | — |
| 2025-01-15 | 17.28 | $17.61 | 1835 |
| 2025-01-14 | 17.26 | $17.90 | 412 |
| 2025-01-13 | 17.24 | $17.50 | 28586 |
| 2025-01-10 | 17.23 | $17.74 | 3175 |
| 2025-01-08 | 17.22 | $17.62 | — |
| 2025-01-07 | 17.24 | $17.62 | 43215 |
| 2025-01-06 | 17.27 | $17.52 | 832 |
| 2025-01-03 | 17.30 | $17.41 | 329 |
| 2025-01-02 | 17.27 | $17.27 | 1636 |
| 2024-12-31 | 17.24 | $17.05 | 4001 |
| 2024-12-30 | 17.22 | $17.21 | 864 |
| 2024-12-27 | 17.21 | $17.15 | 678 |
| 2024-12-26 | 17.19 | $16.93 | 1150 |
| 2024-12-24 | 17.19 | $16.93 | — |
| 2024-12-23 | 17.19 | $16.93 | — |
| 2024-12-20 | 17.20 | $16.93 | 2593 |
| 2024-12-19 | 17.21 | $16.98 | 53250 |
| 2024-12-18 | 17.20 | $16.86 | 662 |
| 2024-12-17 | 17.18 | $17.17 | — |
| 2024-12-16 | 17.15 | $17.17 | 2196 |
| 2024-12-13 | 17.10 | $17.29 | 1437 |
| 2024-12-12 | 17.06 | $17.49 | 895 |
| 2024-12-11 | 17.00 | $17.33 | 482 |
| 2024-12-10 | 16.94 | $17.46 | 294 |
| 2024-12-09 | 16.87 | $18.08 | 1141 |
| 2024-12-06 | 16.77 | $18.17 | 11792 |
| 2024-12-05 | 16.67 | $18.25 | 3477 |
| 2024-12-04 | 16.56 | $16.69 | — |
| 2024-12-03 | 16.52 | $16.69 | — |
| 2024-12-02 | 16.51 | $16.69 | 351 |
| 2024-11-29 | 16.49 | $16.95 | 1000 |
| 2024-11-27 | 16.47 | $16.90 | — |
| 2024-11-26 | 16.45 | $16.90 | 5620 |
| 2024-11-25 | 16.44 | $16.87 | 3913 |
| 2024-11-22 | 16.44 | $17.20 | 2150 |
| 2024-11-21 | 16.43 | $17.09 | 1350 |
| 2024-11-20 | 16.42 | $16.65 | 107 |
| 2024-11-19 | 16.44 | $16.61 | 2511 |
| 2024-11-18 | 16.48 | $16.46 | 1198 |
| 2024-11-15 | 16.52 | $16.32 | 951 |
| 2024-11-14 | 16.57 | $16.43 | 138841 |
| 2024-11-13 | 16.61 | $16.16 | 3360 |
| 2024-11-12 | 16.67 | $16.21 | 1801 |
| 2024-11-11 | 16.70 | $16.09 | — |
| 2024-11-08 | 16.75 | $16.09 | 1391 |
| 2024-11-07 | 16.80 | $16.05 | — |
| 2024-11-06 | 16.84 | $16.05 | 1538 |
| 2024-11-05 | 16.88 | $16.08 | 1434 |
| 2024-11-04 | 16.92 | $16.30 | 375 |
| 2024-11-01 | 16.95 | $16.36 | 820 |
| 2024-10-31 | 16.96 | $16.59 | 100 |
| 2024-10-30 | 16.96 | $16.44 | 631 |
| 2024-10-29 | 16.97 | $16.77 | 3945 |
| 2024-10-28 | 16.95 | $16.77 | 709 |
| 2024-10-25 | 16.92 | $17.08 | 160 |
| 2024-10-24 | 16.88 | $16.98 | — |
| 2024-10-23 | 16.87 | $16.98 | 7300 |
| 2024-10-22 | 16.85 | $17.34 | 750 |
| 2024-10-21 | 16.83 | $17.36 | 1518 |
| 2024-10-18 | 16.80 | $17.26 | 141 |
| 2024-10-17 | 16.76 | $17.30 | 2810 |
| 2024-10-16 | 16.71 | $17.22 | 1083 |
| 2024-10-15 | 16.67 | $16.98 | 2200 |
| 2024-10-14 | 16.64 | $16.98 | 122 |
| 2024-10-11 | 16.61 | $17.05 | 5002 |
| 2024-10-10 | 16.56 | $16.91 | — |
| 2024-10-09 | 16.51 | $16.91 | 1503 |
| 2024-10-08 | 16.47 | $16.74 | 4259 |
| 2024-10-07 | 16.43 | $16.88 | 1470 |
| 2024-10-04 | 16.41 | $16.74 | 2069 |
| 2024-10-03 | 16.38 | $16.59 | 4967 |
| 2024-10-02 | 16.37 | $16.51 | 112 |
| 2024-10-01 | 16.35 | $16.39 | — |
| 2024-09-30 | 16.35 | $16.29 | 1125 |
| 2024-09-27 | 16.36 | $16.26 | 1620 |
| 2024-09-26 | 16.35 | $16.66 | 6032 |
| 2024-09-25 | 16.32 | $16.71 | 6966 |
| 2024-09-24 | 16.30 | $16.84 | 469 |
| 2024-09-23 | 16.28 | $16.71 | 2356 |
| 2024-09-20 | 16.25 | $16.58 | 2020 |
| 2024-09-19 | 16.21 | $16.30 | 3112 |
| 2024-09-18 | 16.19 | $16.37 | 268 |
| 2024-09-17 | 16.15 | $16.29 | 390 |
| 2024-09-16 | 16.13 | $16.50 | 6515 |
| 2024-09-13 | 16.10 | $15.98 | — |
| 2024-09-12 | 16.10 | $15.98 | 612 |
| 2024-09-11 | 16.09 | $16.06 | 2983 |
| 2024-09-10 | 16.08 | $16.03 | 41214 |
| 2024-09-09 | 16.06 | $16.34 | 756 |
| 2024-09-06 | 16.02 | $16.19 | 1402 |
| 2024-09-05 | 15.99 | $16.33 | 2365 |
| 2024-09-04 | 15.96 | $16.27 | 116 |
| 2024-09-03 | 15.92 | $16.29 | 260 |
| 2024-08-30 | 15.77 | $16.45 | 6630 |
| 2024-08-29 | 15.71 | $16.06 | — |
| 2024-08-28 | 15.70 | $16.06 | 2846 |
| 2024-08-27 | 15.71 | $16.37 | 7371 |
| 2024-08-26 | 15.68 | $16.38 | 1574 |
| 2024-08-23 | 15.70 | $16.14 | 646 |
| 2024-08-22 | 15.72 | $15.81 | 3628 |
| 2024-08-21 | 15.75 | $15.82 | 734 |
| 2024-08-20 | 15.79 | $15.70 | 9288 |
| 2024-08-19 | 15.85 | $15.88 | 8758 |
| 2024-08-16 | 15.89 | $15.88 | — |
| 2024-08-15 | 15.92 | $15.88 | — |
| 2024-08-14 | 15.95 | $15.88 | 720 |
| 2024-08-13 | 15.96 | $15.79 | 362 |
| 2024-08-12 | 15.99 | $15.66 | 1370 |
| 2024-08-09 | 16.04 | $15.62 | — |
| 2024-08-08 | 16.09 | $15.62 | — |
| 2024-08-07 | 16.14 | $15.62 | 4462 |
| 2024-08-06 | 16.19 | $15.57 | 1057 |
| 2024-08-05 | 16.24 | $13.13 | 569 |
| 2024-08-02 | 16.41 | $15.40 | 4452 |
| 2024-08-01 | 16.47 | $15.77 | 3766 |
| 2024-07-31 | 16.54 | $16.33 | 4329 |
| 2024-07-30 | 16.55 | $15.79 | 710 |
| 2024-07-29 | 16.58 | $16.61 | 1040 |
| 2024-07-26 | 16.60 | $16.59 | 533 |
| 2024-07-25 | 16.63 | $16.55 | 3921 |
| 2024-07-24 | 16.65 | $16.59 | 1500 |
| 2024-07-23 | 16.68 | $16.79 | — |
| 2024-07-22 | 16.69 | $16.79 | 100 |
| 2024-07-19 | 16.68 | $16.48 | 221 |
| 2024-07-18 | 16.69 | $16.33 | 1025 |
| 2024-07-17 | 16.69 | $16.26 | — |
| 2024-07-16 | 16.70 | $16.26 | 3589 |
| 2024-07-15 | 16.73 | $16.69 | — |
| 2024-07-12 | 16.74 | $16.69 | 4553 |
| 2024-07-11 | 16.75 | $16.53 | 162 |
| 2024-07-10 | 16.77 | $16.64 | — |
| 2024-07-09 | 16.78 | $16.64 | 13243 |
| 2024-07-08 | 16.78 | $16.47 | 33651 |
| 2024-07-05 | 16.81 | $16.63 | 4304 |
| 2024-07-03 | 16.81 | $17.20 | 170 |
| 2024-07-02 | 16.78 | $16.46 | — |
| 2024-07-01 | 16.79 | $16.46 | 2000 |
| 2024-06-28 | 16.81 | $16.98 | 1752 |
| 2024-06-27 | 16.78 | $17.10 | — |
| 2024-06-26 | 16.75 | $17.10 | 4202 |
| 2024-06-25 | 16.72 | $17.07 | 555 |
| 2024-06-24 | 16.69 | $17.08 | 2750 |
| 2024-06-21 | 16.65 | $16.62 | 71505 |
| 2024-06-20 | 16.64 | $16.53 | 3005 |
| 2024-06-18 | 16.64 | $16.47 | — |
| 2024-06-17 | 16.64 | $16.47 | 47681 |
| 2024-06-14 | 16.66 | $16.79 | — |
| 2024-06-13 | 16.66 | $16.79 | 1783 |
| 2024-06-12 | 16.66 | $17.04 | 19575 |
| 2024-06-11 | 16.64 | $16.81 | 32091 |
| 2024-06-10 | 16.62 | $16.87 | 113517 |
| 2024-06-07 | 16.60 | $16.73 | 132531 |
| 2024-06-06 | 16.59 | $16.93 | 112362 |
| 2024-06-05 | 16.56 | $16.72 | 356825 |
| 2024-06-04 | 16.53 | $16.58 | 13340 |
| 2024-06-03 | 16.52 | $16.73 | 13017 |
| 2024-05-31 | 16.50 | $16.70 | 33503 |
| 2024-05-30 | 16.47 | $16.45 | 34613 |
| 2024-05-29 | 16.46 | $16.52 | — |
| 2024-05-28 | 16.46 | $16.52 | 22592 |
| 2024-05-24 | 16.46 | $16.44 | 18073 |
| 2024-05-23 | 16.46 | $16.29 | 18183 |
| 2024-05-22 | 16.48 | $16.50 | 41144 |
| 2024-05-21 | 16.48 | $16.50 | — |
| 2024-05-20 | 16.49 | $16.50 | 1316 |
| 2024-05-17 | 16.47 | $16.70 | 11000 |
| 2024-05-16 | 16.44 | $16.80 | — |
| 2024-05-15 | 16.41 | $16.80 | 6669 |
| 2024-05-14 | 16.38 | $16.61 | 52981 |
| 2024-05-13 | 16.36 | $16.45 | 63943 |
| 2024-05-10 | 16.37 | $16.60 | 183976 |
| 2024-05-09 | 16.38 | $16.37 | — |
| 2024-05-08 | 16.40 | $16.37 | 13007 |
| 2024-05-07 | 16.41 | $16.25 | 4786 |
| 2024-05-06 | 16.45 | $16.37 | 75479 |
| 2024-05-03 | 16.47 | $16.20 | 2555 |
| 2024-05-02 | 16.51 | $16.22 | 35467 |
| 2024-05-01 | 16.54 | $16.16 | 84676 |
| 2024-04-30 | 16.58 | $16.47 | 106430 |
| 2024-04-29 | 16.61 | $16.52 | 2516 |
| 2024-04-26 | 16.62 | $16.56 | 72983 |
| 2024-04-25 | 16.64 | $16.58 | 35533 |
| 2024-04-24 | 16.66 | $16.61 | 33816 |
| 2024-04-23 | 16.69 | $16.68 | 82846 |
| 2024-04-22 | 16.71 | $16.12 | — |
| 2024-04-19 | 16.76 | $16.12 | — |
| 2024-04-18 | 16.81 | $16.12 | — |
| 2024-04-17 | 16.86 | $16.12 | 43260 |
| 2024-04-16 | 16.91 | $16.33 | 12878 |
| 2024-04-15 | 16.93 | $16.68 | — |
| 2024-04-12 | 16.94 | $16.68 | 22706 |
| 2024-04-11 | 16.94 | $16.80 | 12470 |
| 2024-04-10 | 16.95 | $16.63 | 1440 |
| 2024-04-09 | 16.97 | $16.94 | 48787 |
| 2024-04-08 | 16.96 | $16.86 | 49124 |
| 2024-04-05 | 16.95 | $16.94 | — |
| 2024-04-04 | 16.94 | $16.94 | 61646 |
| 2024-04-03 | 16.93 | $16.98 | 4270 |
| 2024-04-02 | 16.91 | $16.92 | 8528 |
| 2024-04-01 | 16.89 | $16.84 | 43501 |
| 2024-03-28 | 16.89 | $16.96 | 36677 |
| 2024-03-27 | 16.87 | $16.89 | 57947 |
| 2024-03-26 | 16.84 | $17.17 | — |
| 2024-03-25 | 16.80 | $17.17 | 3064 |
| 2024-03-22 | 16.76 | $17.07 | 17944 |
| 2024-03-21 | 16.72 | $17.18 | 5234 |
| 2024-03-20 | 16.68 | $17.05 | 7532 |
| 2024-03-19 | 16.63 | $17.11 | 100142 |
| 2024-03-18 | 16.54 | $16.78 | 11441 |
| 2024-03-15 | 16.47 | $16.83 | 17150 |
| 2024-03-14 | 16.40 | $16.76 | 23877 |
| 2024-03-13 | 16.32 | $17.05 | 69364 |
| 2024-03-12 | 16.23 | $16.92 | 28264 |
| 2024-03-11 | 16.17 | $16.79 | 10394 |
| 2024-03-08 | 16.09 | $16.58 | 93534 |
| 2024-03-07 | 16.02 | $16.80 | 32799 |
| 2024-03-06 | 15.95 | $16.68 | 19797 |
| 2024-03-05 | 15.87 | $16.62 | 36079 |
| 2024-03-04 | 15.80 | $16.61 | 30975 |
| 2024-03-01 | 15.76 | $16.70 | 14832 |
| 2024-02-29 | 15.72 | $16.56 | 11931 |
| 2024-02-28 | 15.69 | $16.39 | 20637 |
| 2024-02-27 | 15.68 | $16.34 | 26172 |
| 2024-02-26 | 15.65 | $16.36 | — |
| 2024-02-23 | 15.63 | $16.36 | 92694 |
| 2024-02-22 | 15.60 | $16.21 | 29401 |
| 2024-02-21 | 15.58 | $16.06 | 31311 |
| 2024-02-20 | 15.57 | $15.39 | 25777 |
| 2024-02-16 | 15.58 | $15.45 | 53117 |
| 2024-02-15 | 15.59 | $15.31 | 18369 |
| 2024-02-14 | 15.61 | $15.25 | 35562 |
| 2024-02-13 | 15.62 | $15.24 | 2913 |
| 2024-02-12 | 15.64 | $15.60 | 2221 |
| 2024-02-09 | 15.64 | $15.31 | 2408 |
| 2024-02-08 | 15.64 | $15.25 | 2666 |
| 2024-02-07 | 15.65 | $15.21 | — |
| 2024-02-06 | 15.66 | $15.21 | 10992 |
| 2024-02-05 | 15.67 | $15.25 | 11478 |
| 2024-02-02 | 15.67 | $15.73 | 4696 |
| 2024-02-01 | 15.66 | $16.00 | 21178 |
| 2024-01-31 | 15.63 | $15.97 | 3251 |
| 2024-01-30 | 15.60 | $16.00 | 14182 |
| 2024-01-29 | 15.56 | $15.92 | 33171 |
| 2024-01-26 | 15.53 | $15.92 | 52113 |
| 2024-01-25 | 15.52 | $15.80 | 39687 |
| 2024-01-24 | 15.51 | $15.75 | 30289 |
| 2024-01-23 | 15.51 | $15.77 | 18730 |
| 2024-01-22 | 15.49 | $15.66 | 4871 |
| 2024-01-19 | 15.47 | $15.64 | 3363 |
| 2024-01-18 | 15.45 | $15.72 | 39928 |
| 2024-01-17 | 15.42 | $15.49 | 61504 |
| 2024-01-16 | 15.39 | $15.50 | 25805 |
| 2024-01-12 | 15.37 | $15.61 | 2018 |
| 2024-01-11 | 15.33 | $15.38 | 42124 |
| 2024-01-10 | 15.28 | $15.48 | 32385 |
| 2024-01-09 | 15.25 | $15.33 | 14777 |
| 2024-01-08 | 15.23 | $15.39 | — |
| 2024-01-05 | 15.20 | $15.39 | 17401 |
| 2024-01-04 | 15.19 | $15.41 | 44154 |
| 2024-01-03 | 15.19 | $15.46 | 37829 |
| 2024-01-02 | 15.19 | $15.39 | 61269 |
| 2023-12-29 | 15.18 | $15.23 | — |
| 2023-12-28 | 15.17 | $15.23 | 18340 |
| 2023-12-27 | 15.17 | $15.72 | 11069 |
| 2023-12-26 | 15.14 | $15.68 | — |
| 2023-12-22 | 15.10 | $15.68 | 49635 |
| 2023-12-21 | 15.04 | $15.37 | 30260 |
| 2023-12-20 | 15.02 | $15.24 | 37900 |
| 2023-12-19 | 15.02 | $15.22 | 7564 |
| 2023-12-18 | 15.02 | $15.17 | 54360 |
| 2023-12-15 | 15.02 | $15.01 | 188770 |
| 2023-12-14 | 15.01 | $15.03 | 10918 |
| 2023-12-13 | 15.03 | $14.88 | 46856 |
| 2023-12-12 | 15.05 | $14.33 | 138580 |
| 2023-12-11 | 15.09 | $14.75 | 139031 |
| 2023-12-08 | 15.11 | $14.96 | 104064 |
| 2023-12-07 | 15.13 | $14.94 | 99493 |
| 2023-12-06 | 15.13 | $15.12 | 18104 |
| 2023-12-05 | 15.14 | $15.36 | 14916 |
| 2023-12-04 | 15.13 | $15.40 | 9057 |
| 2023-12-01 | 15.13 | $15.23 | 144052 |
| 2023-11-30 | 15.13 | $15.14 | 120189 |
| 2023-11-29 | 15.12 | $15.14 | 56428 |
| 2023-11-28 | 15.11 | $15.06 | — |
| 2023-11-27 | 15.12 | $15.06 | 8558 |
| 2023-11-24 | 15.12 | $14.31 | 2200 |
| 2023-11-22 | 15.17 | $15.11 | — |
| 2023-11-21 | 15.17 | $15.12 | 86980 |
| 2023-11-20 | 15.18 | $15.25 | 3900 |
| 2023-11-17 | 15.17 | $15.15 | 986 |
| 2023-11-16 | 15.18 | $14.95 | 42924 |
| 2023-11-15 | 15.20 | $15.29 | 37805 |
| 2023-11-14 | 15.20 | $15.32 | 8033 |
| 2023-11-13 | 15.19 | $15.19 | — |
| 2023-11-10 | 15.19 | $15.19 | — |
| 2023-11-09 | 15.18 | $15.19 | 20782 |
| 2023-11-08 | 15.15 | $15.11 | 48714 |
| 2023-11-07 | 15.13 | $15.17 | 42047 |
| 2023-11-06 | 15.10 | $15.29 | — |
| 2023-11-03 | 15.04 | $15.29 | — |
| 2023-11-02 | 14.98 | $15.29 | 49297 |
| 2023-11-01 | 14.91 | $14.87 | 84027 |
| 2023-10-31 | 14.85 | $15.01 | 332006 |
| 2023-10-30 | 14.79 | $15.31 | 4719 |
| 2023-10-27 | 14.71 | $15.07 | 4847 |
| 2023-10-26 | 14.67 | $15.20 | — |
| 2023-10-25 | 14.62 | $15.20 | 23934 |
| 2023-10-24 | 14.60 | $15.27 | 21652 |
| 2023-10-23 | 14.56 | $15.11 | 54841 |
| 2023-10-20 | 14.56 | $15.22 | 20293 |
| 2023-10-19 | 14.55 | $15.50 | 219419 |
| 2023-10-18 | 14.52 | $15.28 | 205180 |
| 2023-10-17 | 14.53 | $15.12 | 68584 |
| 2023-10-16 | 14.55 | $15.09 | 15373 |
| 2023-10-13 | 14.57 | $14.91 | 51944 |
| 2023-10-12 | 14.60 | $14.64 | 36488 |
| 2023-10-11 | 14.64 | $14.78 | 90551 |
| 2023-10-10 | 14.65 | $14.47 | 74046 |
| 2023-10-09 | 14.68 | $14.10 | — |
| 2023-10-06 | 14.71 | $14.10 | 40042 |
| 2023-10-05 | 14.73 | $14.04 | 60436 |
| 2023-10-04 | 14.76 | $13.66 | 137498 |
| 2023-10-03 | 14.81 | $13.70 | 2365 |
| 2023-10-02 | 14.88 | $13.74 | 31305 |
| 2023-09-29 | 14.95 | $14.25 | 69478 |
| 2023-09-28 | 14.99 | $14.30 | 75199 |
| 2023-09-27 | 15.02 | $14.67 | 96370 |
| 2023-09-26 | 15.02 | $14.50 | 24153 |
| 2023-09-25 | 15.04 | $15.09 | 52864 |
| 2023-09-22 | 15.02 | $15.01 | 36611 |
| 2023-09-21 | 14.99 | $15.03 | 82330 |
| 2023-09-20 | 14.96 | $15.43 | 51765 |
| 2023-09-19 | 14.90 | $15.51 | — |
| 2023-09-18 | 14.85 | $15.51 | 79840 |
| 2023-09-15 | 14.82 | $15.48 | 158883 |
| 2023-09-14 | 14.76 | $15.44 | 89574 |
| 2023-09-13 | 14.71 | $15.05 | 83286 |
| 2023-09-12 | 14.68 | $15.00 | 32497 |
| 2023-09-11 | 14.67 | $14.62 | — |
| 2023-09-08 | 14.69 | $14.62 | — |
| 2023-09-07 | 14.70 | $14.62 | 15522 |
| 2023-09-06 | 14.73 | $14.70 | 62194 |
| 2023-09-05 | 14.75 | $15.00 | 4968 |
| 2023-09-01 | 14.73 | $15.07 | — |
| 2023-08-31 | 14.72 | $15.07 | 2740 |
| 2023-08-30 | 14.73 | $14.93 | 300 |
| 2023-08-29 | 14.75 | $14.81 | 220 |
| 2023-08-28 | 14.79 | $14.80 | 440 |
| 2023-08-25 | 14.86 | $14.61 | 871 |
| 2023-08-24 | 14.93 | $14.50 | 300 |
| 2023-08-23 | 15.01 | $14.36 | 2301 |
| 2023-08-22 | 15.10 | $14.32 | 2099 |
| 2023-08-21 | 15.18 | $14.53 | 965 |
| 2023-08-18 | 15.26 | $14.78 | 1091 |
| 2023-08-17 | 15.32 | $14.45 | — |
| 2023-08-16 | 15.39 | $14.45 | 1067 |
| 2023-08-15 | 15.46 | $14.38 | 2190 |
| 2023-08-14 | 15.53 | $14.74 | 721 |
| 2023-08-11 | 15.58 | $14.98 | — |
| 2023-08-10 | 15.62 | $14.98 | 7001 |
| 2023-08-09 | 15.66 | $15.20 | 202 |
| 2023-08-08 | 15.68 | $14.99 | 22604 |
| 2023-08-07 | 15.69 | $14.59 | 303 |
| 2023-08-04 | 15.73 | $14.97 | 1626 |
| 2023-08-03 | 15.76 | $15.18 | 3875 |
| 2023-08-02 | 15.78 | $15.39 | 1087 |
| 2023-08-01 | 15.79 | $15.51 | 7631 |
| 2023-07-31 | 15.81 | $16.30 | 1724 |
| 2023-07-28 | 15.78 | $16.01 | 1626 |
| 2023-07-27 | 15.76 | $16.13 | 183 |
| 2023-07-26 | 15.74 | $16.04 | 1900 |
| 2023-07-25 | 15.73 | $16.02 | 11030 |
| 2023-07-24 | 15.73 | $16.09 | 7750 |
| 2023-07-21 | 15.71 | $16.00 | 9050 |
| 2023-07-20 | 15.69 | $15.92 | 3757 |
| 2023-07-19 | 15.68 | $15.83 | 4041 |
| 2023-07-18 | 15.69 | $15.71 | 533 |
| 2023-07-17 | 15.71 | $15.75 | 508 |
| 2023-07-14 | 15.71 | $15.83 | 22146 |
| 2023-07-13 | 15.72 | $15.77 | 15474 |
| 2023-07-12 | 15.74 | $15.56 | 4064 |
| 2023-07-11 | 15.76 | $15.24 | 1519 |
| 2023-07-10 | 15.85 | $15.33 | 1241 |
| 2023-07-07 | 15.93 | $15.50 | 815 |
| 2023-07-06 | 16.00 | $15.63 | — |
| 2023-07-05 | 16.04 | $15.63 | 4373 |
| 2023-07-03 | 16.07 | $15.82 | 770 |
| 2023-06-30 | 16.08 | $15.72 | 538 |
| 2023-06-29 | 16.10 | $15.69 | 1348 |
| 2023-06-28 | 16.12 | $15.80 | 367 |
| 2023-06-27 | 16.13 | $15.77 | 1433 |
| 2023-06-26 | 16.12 | $15.92 | 1535 |
| 2023-06-23 | 16.10 | $15.73 | 3481 |
| 2023-06-22 | 16.10 | $15.56 | 3155 |
| 2023-06-21 | 16.16 | $15.88 | 669 |
| 2023-06-20 | 16.20 | $15.87 | 400 |
| 2023-06-16 | 16.23 | $16.10 | 1590 |
| 2023-06-15 | 16.26 | $15.86 | 33343 |
| 2023-06-14 | 16.30 | $16.08 | — |
| 2023-06-13 | 16.31 | $16.08 | — |
| 2023-06-12 | 16.32 | $16.08 | 841 |
| 2023-06-09 | 16.34 | $16.90 | — |
| 2023-06-08 | 16.31 | $16.90 | — |
| 2023-06-07 | 16.28 | $16.90 | 14400 |
| 2023-06-06 | 16.24 | $16.58 | 200 |
| 2023-06-05 | 16.22 | $16.12 | — |
| 2023-06-02 | 16.22 | $16.12 | — |
| 2023-06-01 | 16.21 | $16.12 | — |
| 2023-05-31 | 16.21 | $16.12 | 4102 |
| 2023-05-30 | 16.24 | $15.91 | 240 |
| 2023-05-26 | 16.29 | $15.60 | 1501 |
| 2023-05-25 | 16.35 | $15.55 | 3174 |
| 2023-05-24 | 16.41 | $15.75 | 2310 |
| 2023-05-23 | 16.44 | $16.63 | — |
| 2023-05-22 | 16.44 | $16.63 | — |
| 2023-05-19 | 16.43 | $16.63 | — |
| 2023-05-18 | 16.44 | $16.63 | — |
| 2023-05-17 | 16.45 | $16.63 | 380 |
| 2023-05-16 | 16.46 | $16.33 | — |
| 2023-05-15 | 16.48 | $16.33 | — |
| 2023-05-12 | 16.50 | $16.33 | — |
| 2023-05-11 | 16.53 | $16.33 | — |
| 2023-05-10 | 16.55 | $16.33 | 421 |
| 2023-05-09 | 16.57 | $16.11 | — |
| 2023-05-08 | 16.59 | $16.11 | — |
| 2023-05-05 | 16.61 | $16.11 | — |
| 2023-05-04 | 16.62 | $16.11 | 206 |
| 2023-05-03 | 16.64 | $16.07 | 1575 |
| 2023-05-02 | 16.65 | $16.66 | 405 |
| 2023-05-01 | 16.63 | $16.91 | — |
| 2023-04-28 | 16.58 | $16.91 | 301 |
| 2023-04-27 | 16.53 | $16.56 | 4000 |
| 2023-04-26 | 16.50 | $16.51 | — |
| 2023-04-25 | 16.48 | $16.51 | — |
| 2023-04-24 | 16.46 | $16.51 | 374 |
| 2023-04-21 | 16.44 | $16.80 | — |
| 2023-04-20 | 16.40 | $16.80 | — |
| 2023-04-19 | 16.37 | $16.80 | — |
| 2023-04-18 | 16.33 | $16.80 | — |
| 2023-04-17 | 16.29 | $16.80 | — |
| 2023-04-14 | 16.23 | $16.80 | — |
| 2023-04-13 | 16.17 | $16.80 | — |
| 2023-04-12 | 16.10 | $16.80 | 380 |
| 2023-04-11 | 16.11 | $16.42 | — |
| 2023-04-10 | 16.13 | $16.42 | — |
| 2023-04-06 | 16.15 | $16.42 | — |
| 2023-04-05 | 16.17 | $16.42 | 500 |
| 2023-04-04 | 16.20 | $16.38 | 500 |
| 2023-04-03 | 16.24 | $16.13 | 415 |
| 2023-03-31 | 16.34 | $15.94 | 100 |
| 2023-03-30 | 16.42 | $16.00 | 1048 |
| 2023-03-29 | 16.48 | $16.03 | — |
| 2023-03-28 | 16.52 | $16.03 | 265 |
| 2023-03-27 | 16.56 | $16.10 | — |
| 2023-03-24 | 16.61 | $16.10 | — |
| 2023-03-23 | 16.67 | $16.10 | — |
| 2023-03-22 | 16.71 | $16.10 | — |
| 2023-03-21 | 16.76 | $16.10 | 211 |
| 2023-03-20 | 16.80 | $15.90 | 303 |
| 2023-03-17 | 16.90 | $15.68 | 11117 |
| 2023-03-16 | 17.00 | $15.50 | — |
| 2023-03-15 | 17.11 | $15.50 | 2515 |
| 2023-03-14 | 17.22 | $16.83 | — |
| 2023-03-13 | 17.28 | $16.83 | — |
| 2023-03-10 | 17.33 | $16.83 | — |
| 2023-03-09 | 17.39 | $16.83 | 115 |
| 2023-03-08 | 17.44 | $17.11 | — |
| 2023-03-07 | 17.48 | $17.11 | 370 |
| 2023-03-06 | 17.52 | $18.21 | 330 |
| 2023-03-03 | 17.51 | $17.48 | 956 |
| 2023-03-02 | 17.53 | $17.25 | 500 |
| 2023-03-01 | 17.57 | $16.82 | — |
| 2023-02-28 | 17.63 | $16.82 | 90018 |
| 2023-02-27 | 17.69 | $17.15 | — |
| 2023-02-24 | 17.73 | $17.15 | 4058 |
| 2023-02-23 | 17.78 | $17.04 | — |
| 2023-02-22 | 17.85 | $17.04 | 573 |
| 2023-02-21 | 17.92 | $16.97 | 701 |
| 2023-02-17 | 18.00 | $17.75 | — |
| 2023-02-16 | 18.04 | $17.75 | — |
| 2023-02-15 | 18.07 | $17.75 | — |
| 2023-02-14 | 18.10 | $17.75 | 200 |
| 2023-02-13 | 18.13 | $17.86 | 401 |
| 2023-02-10 | 18.15 | $17.94 | — |
| 2023-02-09 | 18.17 | $17.94 | — |
| 2023-02-08 | 18.18 | $17.94 | — |
| 2023-02-07 | 18.16 | $17.94 | — |
| 2023-02-06 | 18.14 | $17.94 | — |
| 2023-02-03 | 18.12 | $17.94 | — |
| 2023-02-02 | 18.11 | $17.94 | — |
| 2023-02-01 | 18.09 | $17.94 | 400 |
| 2023-01-31 | 18.07 | $18.00 | — |
| 2023-01-30 | 18.05 | $18.00 | — |
| 2023-01-27 | 18.03 | $18.00 | 100 |
| 2023-01-26 | 18.01 | $18.16 | 100 |
| 2023-01-25 | 17.98 | $18.48 | — |
| 2023-01-24 | 17.94 | $18.48 | — |
| 2023-01-23 | 17.87 | $18.48 | — |
| 2023-01-20 | 17.85 | $18.48 | 438 |
| 2023-01-19 | 17.83 | $18.35 | — |
| 2023-01-18 | 17.81 | $18.35 | — |
| 2023-01-17 | 17.80 | $18.35 | — |
| 2023-01-13 | 17.79 | $18.35 | — |
| 2023-01-12 | 17.77 | $18.35 | 400 |
| 2023-01-11 | 17.75 | $18.03 | 512 |
| 2023-01-10 | 17.73 | $17.59 | 191 |
| 2023-01-09 | 17.72 | $17.59 | — |
| 2023-01-06 | 17.71 | $17.59 | — |
| 2023-01-05 | 17.72 | $17.59 | — |
| 2023-01-04 | 17.73 | $17.59 | — |
| 2023-01-03 | 17.73 | $17.59 | — |
| 2022-12-30 | 17.74 | $17.59 | — |
| 2022-12-29 | 17.78 | $17.59 | — |
| 2022-12-28 | 17.82 | $17.59 | 1217 |
| 2022-12-27 | 17.86 | $17.63 | — |
| 2022-12-23 | 17.90 | $17.63 | 300 |
| 2022-12-22 | 17.94 | $17.05 | 801 |
| 2022-12-21 | 18.01 | $18.07 | — |
| 2022-12-20 | 18.03 | $18.07 | — |
| 2022-12-19 | 18.02 | $18.07 | — |
| 2022-12-16 | 18.02 | $18.07 | — |
| 2022-12-15 | 18.01 | $18.07 | — |
| 2022-12-14 | 18.00 | $18.07 | 100 |
| 2022-12-13 | 17.98 | $17.89 | 1200 |
| 2022-12-12 | 17.98 | $17.67 | 594 |
| 2022-12-09 | 17.98 | $17.38 | — |
| 2022-12-08 | 18.00 | $17.38 | 100 |
| 2022-12-07 | 18.02 | $17.75 | — |
| 2022-12-06 | 18.02 | $17.75 | — |
| 2022-12-05 | 18.02 | $17.75 | — |
| 2022-12-02 | 18.01 | $17.75 | 501 |
| 2022-12-01 | 17.98 | $18.41 | — |
| 2022-11-30 | 17.91 | $18.41 | — |
| 2022-11-29 | 17.84 | $18.41 | — |
| 2022-11-28 | 17.77 | $18.41 | — |
| 2022-11-25 | 17.70 | $18.41 | — |
| 2022-11-23 | 17.60 | $18.41 | — |
| 2022-11-22 | 17.51 | $18.41 | 500 |
| 2022-11-21 | 17.42 | $18.01 | — |
| 2022-11-18 | 17.35 | $18.01 | 7043 |
| 2022-11-17 | 17.27 | $17.87 | 1363 |
| 2022-11-16 | 17.20 | $17.78 | — |
| 2022-11-15 | 17.11 | $17.78 | — |
| 2022-11-14 | 17.03 | $17.78 | — |
| 2022-11-11 | 16.94 | $17.78 | — |
| 2022-11-10 | 16.84 | $17.78 | — |
| 2022-11-09 | 16.73 | $17.78 | — |
| 2022-11-08 | 16.61 | $17.78 | 3800 |
| 2022-11-07 | 16.51 | $17.63 | — |
| 2022-11-04 | 16.44 | $17.63 | 6464 |
| 2022-11-03 | 16.36 | $17.16 | 100 |
| 2022-11-02 | 16.33 | $16.98 | — |
| 2022-11-01 | 16.32 | $16.98 | 810 |
| 2022-10-31 | 16.33 | $17.12 | 2013 |
| 2022-10-28 | 16.30 | $16.83 | 500 |
| 2022-10-27 | 16.26 | $16.59 | — |
| 2022-10-26 | 16.25 | $16.59 | — |
| 2022-10-25 | 16.24 | $16.59 | — |
| 2022-10-24 | 16.23 | $16.59 | 635 |
| 2022-10-21 | 16.21 | $16.44 | 450 |
| 2022-10-20 | 16.24 | $16.32 | 200 |
| 2022-10-19 | 16.33 | $16.12 | — |
| 2022-10-18 | 16.45 | $16.12 | 820 |
| 2022-10-17 | 16.61 | $16.02 | 200 |
| 2022-10-14 | 16.78 | $15.76 | 100 |
| 2022-10-13 | 16.96 | $15.50 | — |
| 2022-10-12 | 17.15 | $15.50 | 600 |
| 2022-10-11 | 17.35 | $15.80 | 780 |
| 2022-10-10 | 17.50 | $16.06 | — |
| 2022-10-07 | 17.63 | $16.06 | 800 |
| 2022-10-06 | 17.77 | $16.65 | 206 |
| 2022-10-05 | 17.85 | $16.82 | 228 |
| 2022-10-04 | 17.93 | $17.06 | 400 |
| 2022-10-03 | 18.00 | $16.61 | 346 |
| 2022-09-30 | 18.11 | $16.04 | 113 |
| 2022-09-29 | 18.23 | $16.34 | — |
| 2022-09-28 | 18.41 | $16.34 | 303 |
| 2022-09-27 | 18.58 | $16.35 | — |
| 2022-09-26 | 18.75 | $16.35 | 1250 |
| 2022-09-23 | 18.93 | $17.05 | 336 |
| 2022-09-22 | 19.07 | $18.13 | 1750 |
| 2022-09-21 | 19.14 | $18.45 | 551 |
| 2022-09-20 | 19.19 | $19.36 | — |
| 2022-09-19 | 19.19 | $19.36 | — |
| 2022-09-16 | 19.19 | $19.36 | — |
| 2022-09-15 | 19.20 | $19.36 | — |
| 2022-09-14 | 19.19 | $19.36 | 27933 |
| 2022-09-13 | 19.19 | $18.81 | — |
| 2022-09-12 | 19.21 | $18.81 | — |
| 2022-09-09 | 19.24 | $18.81 | 300 |
| 2022-09-08 | 19.23 | $18.24 | 5100 |
| 2022-09-07 | 19.26 | $18.33 | 100 |
| 2022-09-06 | 19.27 | $18.53 | 100 |
| 2022-09-02 | 19.28 | $18.89 | 536 |
| 2022-09-01 | 19.27 | $18.41 | 1302 |
| 2022-08-31 | 19.31 | $19.81 | — |
| 2022-08-30 | 19.28 | $19.81 | — |
| 2022-08-29 | 19.31 | $19.81 | — |
| 2022-08-26 | 19.35 | $19.81 | 140 |
| 2022-08-25 | 19.39 | $19.93 | 630 |
| 2022-08-24 | 19.42 | $19.52 | — |
| 2022-08-23 | 19.47 | $19.52 | 400 |
| 2022-08-22 | 19.49 | $19.26 | 320 |
| 2022-08-19 | 19.50 | $19.44 | — |
| 2022-08-18 | 19.51 | $19.44 | 100 |
| 2022-08-17 | 19.52 | $19.20 | 436 |
| 2022-08-16 | 19.54 | $19.35 | — |
| 2022-08-15 | 19.57 | $19.35 | — |
| 2022-08-12 | 19.60 | $19.36 | 398 |
| 2022-08-11 | 19.56 | $18.67 | — |
| 2022-08-10 | 19.56 | $18.67 | — |
| 2022-08-09 | 19.55 | $18.67 | — |
| 2022-08-08 | 19.54 | $18.67 | — |
| 2022-08-05 | 19.53 | $18.67 | 1235 |
| 2022-08-04 | 19.51 | $19.31 | 150 |
| 2022-08-03 | 19.45 | $19.07 | 2606 |
| 2022-08-02 | 19.41 | $20.40 | 991 |
| 2022-08-01 | 19.28 | $20.63 | — |
| 2022-07-29 | 19.17 | $20.63 | 2857 |
| 2022-07-28 | 19.06 | $20.50 | — |
| 2022-07-27 | 18.97 | $20.50 | 3269 |
| 2022-07-26 | 18.90 | $19.96 | 1302 |
| 2022-07-25 | 18.84 | $19.54 | — |
| 2022-07-22 | 18.79 | $19.54 | 100 |
| 2022-07-21 | 18.73 | $19.66 | — |
| 2022-07-20 | 18.67 | $19.66 | 1400 |
| 2022-07-19 | 18.64 | $19.99 | — |
| 2022-07-18 | 18.55 | $19.99 | 702 |
| 2022-07-15 | 18.50 | $18.52 | — |
| 2022-07-14 | 18.61 | $18.52 | — |
| 2022-07-13 | 18.73 | $18.52 | — |
| 2022-07-12 | 18.86 | $18.52 | — |
| 2022-07-11 | 19.01 | $18.52 | 200 |
| 2022-07-08 | 19.17 | $18.20 | — |
| 2022-07-07 | 19.34 | $18.20 | — |
| 2022-07-06 | 19.51 | $18.20 | 1450 |
| 2022-07-05 | 19.68 | $17.78 | 200 |
| 2022-07-01 | 19.88 | $18.39 | — |
| 2022-06-30 | 20.04 | $18.39 | 3689 |
| 2022-06-29 | 20.20 | $18.72 | 2100 |
| 2022-06-28 | 20.31 | $19.21 | 1100 |
| 2022-06-27 | 20.38 | $18.75 | 500 |
| 2022-06-24 | 20.47 | $18.46 | — |
| 2022-06-23 | 20.56 | $18.46 | — |
| 2022-06-22 | 20.65 | $18.46 | 898 |
| 2022-06-21 | 20.68 | $18.97 | 105 |
| 2022-06-17 | 20.74 | $18.18 | 18697 |
| 2022-06-16 | 20.83 | $18.95 | 201 |
| 2022-06-15 | 20.89 | $20.88 | — |
| 2022-06-14 | 20.84 | $20.88 | 687 |
| 2022-06-13 | 20.79 | $20.98 | 101 |
| 2022-06-10 | 20.72 | $21.69 | — |
| 2022-06-09 | 20.58 | $21.69 | 130 |
| 2022-06-08 | 20.47 | $21.60 | — |
| 2022-06-07 | 20.34 | $21.60 | 2312 |
| 2022-06-06 | 20.27 | $21.60 | 300 |
| 2022-06-03 | 20.20 | $21.71 | — |
| 2022-06-02 | 20.11 | $21.61 | 2712 |
| 2022-06-01 | 20.01 | $21.50 | 289 |
| 2022-05-31 | 19.91 | $21.04 | 1874 |
| 2022-05-27 | 19.80 | $20.67 | 100 |
| 2022-05-26 | 19.70 | $20.46 | 563 |
| 2022-05-25 | 19.61 | $20.33 | 704 |
| 2022-05-24 | 19.53 | $20.15 | 500 |
| 2022-05-23 | 19.45 | $19.14 | 500 |
| 2022-05-20 | 19.43 | $20.06 | 3973 |
| 2022-05-19 | 19.39 | $20.04 | 100 |
| 2022-05-18 | 19.37 | $20.10 | 301 |
| 2022-05-17 | 19.36 | $20.00 | 100 |
| 2022-05-16 | 19.36 | $19.89 | 200 |
| 2022-05-13 | 19.36 | $19.50 | 108 |
| 2022-05-12 | 19.39 | $18.98 | 100 |
| 2022-05-11 | 19.41 | $19.42 | 330 |
| 2022-05-10 | 19.43 | $18.90 | 405 |
| 2022-05-09 | 19.47 | $20.25 | — |
| 2022-05-06 | 19.45 | $20.25 | 800 |
| 2022-05-05 | 19.44 | $19.87 | 2001 |
| 2022-05-04 | 19.45 | $19.57 | — |
| 2022-05-03 | 19.47 | $19.53 | 700 |
| 2022-05-02 | 19.49 | $18.84 | 100 |
| 2022-04-29 | 19.55 | $18.67 | — |
| 2022-04-28 | 19.62 | $18.67 | — |
| 2022-04-27 | 19.69 | $18.67 | — |
| 2022-04-26 | 19.77 | $18.67 | — |
| 2022-04-25 | 19.86 | $18.67 | 548 |
| 2022-04-22 | 19.95 | $19.31 | 462 |
| 2022-04-21 | 20.00 | $19.73 | — |
| 2022-04-20 | 20.03 | $19.73 | 2229 |
| 2022-04-19 | 20.01 | $20.15 | 2270 |
| 2022-04-18 | 19.97 | $19.78 | 1300 |
| 2022-04-14 | 19.96 | $20.07 | 100 |
| 2022-04-13 | 19.92 | $19.52 | 1160 |
| 2022-04-12 | 19.91 | $19.79 | 600 |
| 2022-04-11 | 19.87 | $19.60 | 2100 |
| 2022-04-08 | 19.85 | $19.95 | 901 |
| 2022-04-07 | 19.84 | $20.00 | — |
| 2022-04-06 | 19.83 | $20.00 | 53320 |
| 2022-04-05 | 19.82 | $19.99 | 280 |
| 2022-04-04 | 19.82 | $20.03 | — |
| 2022-04-01 | 19.82 | $20.03 | 1717 |
| 2022-03-31 | 19.81 | $20.03 | 100 |
| 2022-03-30 | 19.78 | $20.15 | 41700 |
| 2022-03-29 | 19.78 | $20.20 | 503 |
| 2022-03-28 | 19.69 | $20.43 | — |
| 2022-03-25 | 19.58 | $20.43 | — |
| 2022-03-24 | 19.47 | $20.43 | 1112 |
| 2022-03-23 | 19.37 | $20.28 | 350 |
| 2022-03-22 | 19.28 | $19.39 | — |
| 2022-03-21 | 19.21 | $19.39 | — |
| 2022-03-18 | 19.18 | $19.39 | 1603 |
| 2022-03-17 | 19.18 | $19.36 | 1220 |
| 2022-03-16 | 19.17 | $19.29 | 247 |
| 2022-03-15 | 19.16 | $19.06 | 3374 |
| 2022-03-14 | 19.16 | $19.20 | 300 |
| 2022-03-11 | 19.15 | $19.72 | 400 |
| 2022-03-10 | 19.11 | $19.76 | — |
| 2022-03-09 | 19.06 | $19.76 | 100 |
| 2022-03-08 | 19.01 | $20.02 | 200 |
| 2022-03-07 | 18.94 | $20.00 | 220 |
| 2022-03-04 | 18.90 | $19.88 | 40100 |
| 2022-03-03 | 18.86 | $19.50 | 300 |
| 2022-03-02 | 18.86 | $20.15 | 536 |
| 2022-03-01 | 18.83 | $18.29 | — |
| 2022-02-28 | 18.87 | $18.29 | — |
| 2022-02-25 | 18.90 | $18.29 | — |
| 2022-02-24 | 18.93 | $18.29 | 697 |
| 2022-02-23 | 18.97 | $18.58 | 5300 |
| 2022-02-22 | 18.97 | $17.95 | 240 |
| 2022-02-18 | 18.98 | $18.88 | 200 |
| 2022-02-17 | 18.96 | $19.30 | 1100 |
| 2022-02-16 | 18.95 | $19.13 | 1050 |
| 2022-02-15 | 18.94 | $19.06 | 1325 |
| 2022-02-14 | 18.92 | $19.14 | 200 |
| 2022-02-11 | 18.90 | $19.08 | 6450 |
| 2022-02-10 | 18.89 | $18.86 | 18200 |
| 2022-02-09 | 18.87 | $18.79 | 100 |
| 2022-02-08 | 18.85 | $18.67 | 4508 |
| 2022-02-07 | 18.83 | $18.74 | 700 |
| 2022-02-04 | 18.81 | $19.12 | 216 |
| 2022-02-03 | 18.76 | $19.09 | 100 |
| 2022-02-02 | 18.71 | $19.49 | 400 |
| 2022-02-01 | 18.64 | $19.48 | 200 |
| 2022-01-31 | 18.55 | $19.23 | 1265 |
| 2022-01-28 | 18.47 | $18.92 | 13983 |
| 2022-01-27 | 18.39 | $18.86 | 600 |
| 2022-01-26 | 18.33 | $19.06 | 601 |
| 2022-01-25 | 18.32 | $18.58 | 200 |
| 2022-01-24 | 18.25 | $18.04 | 1472 |
| 2022-01-21 | 18.20 | $18.54 | 500 |
| 2022-01-20 | 18.14 | $19.11 | 493 |
| 2022-01-19 | 18.04 | $18.86 | 450 |
| 2022-01-18 | 17.95 | $18.74 | — |
| 2022-01-14 | 17.88 | $18.74 | 4865 |
| 2022-01-13 | 17.79 | $18.82 | 348 |
| 2022-01-12 | 17.71 | $18.51 | 1250 |
| 2022-01-11 | 17.65 | $18.36 | — |
| 2022-01-10 | 17.60 | $18.36 | — |
| 2022-01-07 | 17.56 | $18.36 | 100 |
| 2022-01-06 | 17.53 | $18.10 | — |
| 2022-01-05 | 17.53 | $18.10 | 1175 |
| 2022-01-04 | 17.53 | $17.99 | 577 |
| 2022-01-03 | 17.49 | $17.64 | — |
| 2021-12-31 | 17.47 | $17.64 | 400 |
| 2021-12-30 | 17.47 | $17.46 | 178 |
| 2021-12-29 | 17.47 | $17.65 | 792 |
| 2021-12-28 | 17.49 | $18.81 | 100 |
| 2021-12-27 | 17.48 | $17.15 | — |
| 2021-12-23 | 17.57 | $17.15 | — |
| 2021-12-22 | 17.66 | $17.15 | — |
| 2021-12-21 | 17.75 | $17.15 | — |
| 2021-12-20 | 17.83 | $17.06 | 1400 |
| 2021-12-17 | 17.91 | $17.30 | 1000 |
| 2021-12-16 | 17.98 | $17.08 | 1450 |
| 2021-12-15 | 18.07 | $17.23 | 691 |
| 2021-12-14 | 18.15 | $17.33 | 700 |
| 2021-12-13 | 18.22 | $17.31 | 435 |
| 2021-12-10 | 18.31 | $17.62 | 1700 |
| 2021-12-09 | 18.38 | $17.68 | 1100 |
| 2021-12-08 | 18.44 | $18.18 | 574 |
| 2021-12-07 | 18.51 | $18.01 | 505 |
| 2021-12-06 | 18.55 | $17.25 | — |
| 2021-12-03 | 18.63 | $17.25 | 300 |
| 2021-12-02 | 18.70 | $17.55 | 700 |
| 2021-12-01 | 18.75 | $17.45 | 900 |
| 2021-11-30 | 18.85 | $18.15 | 8209 |
| 2021-11-29 | 18.97 | $18.63 | 1903 |
| 2021-11-26 | 19.05 | $18.90 | — |
| 2021-11-24 | 19.12 | $18.90 | 950 |
| 2021-11-23 | 19.18 | $18.95 | 1845 |
| 2021-11-22 | 19.22 | $18.84 | 800 |
| 2021-11-19 | 19.27 | $18.59 | 2600 |
| 2021-11-18 | 19.33 | $18.72 | 153 |
| 2021-11-17 | 19.38 | $18.78 | 400 |
| 2021-11-16 | 19.43 | $18.97 | 2300 |
| 2021-11-15 | 19.46 | $18.73 | 1101 |
| 2021-11-12 | 19.47 | $18.95 | 301 |
| 2021-11-11 | 19.48 | $19.04 | — |
| 2021-11-10 | 19.48 | $19.04 | 360 |
| 2021-11-09 | 19.43 | $19.45 | 600 |
| 2021-11-08 | 19.37 | $18.83 | — |
| 2021-11-05 | 19.35 | $18.83 | 1950 |
| 2021-11-04 | 19.34 | $18.66 | 401 |
| 2021-11-03 | 19.34 | $18.59 | 1400 |
| 2021-11-02 | 19.33 | $19.53 | 4851 |
| 2021-11-01 | 19.27 | $20.52 | 301 |
| 2021-10-29 | 19.16 | $20.09 | 301 |
| 2021-10-28 | 19.06 | $20.32 | 951 |
| 2021-10-27 | 18.95 | $20.21 | 401 |
| 2021-10-26 | 18.85 | $19.77 | — |
| 2021-10-25 | 18.78 | $19.77 | 800 |
| 2021-10-22 | 18.71 | $19.73 | 858 |
| 2021-10-21 | 18.65 | $19.71 | 621 |
| 2021-10-20 | 18.58 | $19.77 | 1902 |
| 2021-10-19 | 18.51 | $19.62 | 700 |
| 2021-10-18 | 18.44 | $19.00 | 150 |
| 2021-10-15 | 18.41 | $19.06 | — |
| 2021-10-14 | 18.37 | $19.06 | 900 |
| 2021-10-13 | 18.34 | $18.15 | — |
| 2021-10-12 | 18.35 | $18.15 | 300 |
| 2021-10-11 | 18.36 | $18.44 | — |
| 2021-10-08 | 18.35 | $18.72 | 230 |
| 2021-10-07 | 18.33 | $18.49 | 401 |
| 2021-10-06 | 18.31 | $18.47 | 300 |
| 2021-10-05 | 18.29 | $18.44 | 917 |
| 2021-10-04 | 18.28 | $18.15 | — |
| 2021-10-01 | 18.29 | $18.15 | — |
| 2021-09-30 | 18.30 | $18.15 | 2700 |
| 2021-09-29 | 18.28 | $18.25 | — |
| 2021-09-28 | 18.27 | $18.25 | 300 |
| 2021-09-27 | 18.21 | $18.50 | 240 |
| 2021-09-24 | 18.15 | $18.38 | — |
| 2021-09-23 | 18.09 | $18.38 | 160 |
| 2021-09-22 | 18.03 | $18.34 | — |
| 2021-09-21 | 17.97 | $18.34 | — |
| 2021-09-20 | 17.91 | $18.34 | — |
| 2021-09-17 | 17.88 | $18.34 | — |
| 2021-09-16 | 17.85 | $18.34 | — |
| 2021-09-15 | 17.83 | $18.34 | — |
| 2021-09-14 | 17.81 | $18.34 | — |
| 2021-09-13 | 17.78 | $18.34 | — |
| 2021-09-10 | 17.77 | $18.34 | 260 |
| 2021-09-09 | 17.76 | $18.03 | — |
| 2021-09-08 | 17.76 | $18.03 | 1355 |
| 2021-09-07 | 17.77 | $18.35 | — |
| 2021-09-03 | 17.75 | $18.35 | — |
| 2021-09-02 | 17.74 | $18.35 | 420 |
| 2021-09-01 | 17.73 | $17.71 | 500 |
| 2021-08-31 | 17.74 | $17.99 | 5889 |
| 2021-08-30 | 17.76 | $17.16 | — |
| 2021-08-27 | 17.81 | $17.16 | — |
| 2021-08-26 | 17.87 | $17.16 | — |
| 2021-08-25 | 17.92 | $17.16 | — |
| 2021-08-24 | 17.98 | $17.16 | — |
| 2021-08-23 | 18.04 | $17.16 | 118 |
| 2021-08-20 | 18.10 | $17.81 | — |
| 2021-08-19 | 18.12 | $17.81 | — |
| 2021-08-18 | 18.15 | $17.81 | 100 |
| 2021-08-17 | 18.14 | $17.89 | — |
| 2021-08-16 | 18.15 | $17.89 | 400 |
| 2021-08-13 | 18.18 | $18.10 | — |
| 2021-08-12 | 18.21 | $18.10 | — |
| 2021-08-11 | 18.23 | $18.10 | — |
| 2021-08-10 | 18.27 | $18.10 | — |
| 2021-08-09 | 18.32 | $18.10 | — |
| 2021-08-06 | 18.34 | $18.10 | 252 |
| 2021-08-05 | 18.37 | $18.16 | 350 |
| 2021-08-04 | 18.39 | $17.89 | 5974 |
| 2021-08-03 | 18.46 | $18.28 | — |
| 2021-08-02 | 18.50 | $18.28 | — |
| 2021-07-30 | 18.57 | $18.28 | 700 |
| 2021-07-29 | 18.62 | $18.28 | — |
| 2021-07-28 | 18.68 | $18.28 | 110 |
| 2021-07-27 | 18.75 | $18.39 | — |
| 2021-07-26 | 18.82 | $18.39 | 2300 |
| 2021-07-23 | 18.90 | $18.24 | — |
| 2021-07-22 | 18.99 | $18.24 | 863 |
| 2021-07-21 | 19.07 | $17.80 | 130 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
21.22
2026-07-17
Close Price
$21.97
Vol: 13609
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.44
Average
17.58
Maximum
21.51
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.22 | $21.97 | 13609 |
| 2026-07-16 | 21.14 | $21.86 | 45757 |
| 2026-07-15 | 21.07 | $21.54 | 88445 |
| 2026-07-14 | 21.02 | $21.59 | 1000 |
| 2026-07-13 | 20.96 | $21.59 | 18396 |
| 2026-07-10 | 20.89 | $21.06 | 32206 |
| 2026-07-09 | 20.87 | $21.13 | 90350 |
| 2026-07-08 | 20.84 | $21.32 | 10006 |
| 2026-07-07 | 20.79 | $20.84 | 11466 |
| 2026-07-06 | 20.79 | $20.28 | 76925 |
| 2026-07-02 | 20.84 | $20.21 | 700 |
| 2026-07-01 | 20.91 | $20.21 | 2061 |
| 2026-06-30 | 20.98 | $20.59 | 200 |
| 2026-06-29 | 21.02 | $20.59 | 974873 |
| 2026-06-26 | 21.07 | $21.36 | 200 |
| 2026-06-25 | 21.04 | $21.36 | 1676 |
| 2026-06-24 | 21.00 | $20.86 | 5152 |
| 2026-06-23 | 21.02 | $21.15 | 13831 |
| 2026-06-22 | 21.01 | $20.78 | 2.2M |
| 2026-06-18 | 21.03 | $20.63 | 139637 |
| 2026-06-17 | 21.07 | $20.97 | 500 |
| 2026-06-16 | 21.08 | $20.97 | 500 |
| 2026-06-15 | 21.09 | $20.97 | 859 |
| 2026-06-12 | 21.11 | $21.29 | 350 |
| 2026-06-11 | 21.09 | $21.36 | 1100 |
| 2026-06-10 | 21.06 | $21.15 | 200 |
| 2026-06-09 | 21.05 | $20.88 | 389 |
| 2026-06-08 | 21.07 | $21.10 | 1692 |
| 2026-06-05 | 21.06 | $21.19 | 320 |
| 2026-06-04 | 21.05 | $21.16 | 1463 |
| 2026-06-03 | 21.04 | $21.12 | 600 |
| 2026-06-02 | 21.03 | $21.12 | 600 |
| 2026-06-01 | 21.02 | $20.98 | 600 |
| 2026-05-29 | 21.03 | $20.75 | 837 |
| 2026-05-28 | 21.06 | $20.97 | 1749 |
| 2026-05-27 | 21.06 | $21.43 | 200 |
| 2026-05-26 | 21.03 | $21.43 | 1175 |
| 2026-05-22 | 20.98 | $21.11 | 200 |
| 2026-05-21 | 20.97 | $21.11 | 200 |
| 2026-05-20 | 20.95 | $21.03 | 1457 |
| 2026-05-19 | 20.95 | $21.20 | 782 |
| 2026-05-18 | 20.92 | $21.30 | 407 |
| 2026-05-15 | 20.88 | $21.01 | 6804 |
| 2026-05-14 | 20.87 | $20.77 | 2754 |
| 2026-05-13 | 20.88 | $20.72 | 256 |
| 2026-05-12 | 20.89 | $20.93 | 1659 |
| 2026-05-11 | 20.89 | $20.97 | 2235 |
| 2026-05-08 | 20.88 | $20.83 | 3435 |
| 2026-05-07 | 20.89 | $20.50 | 1540 |
| 2026-05-06 | 20.93 | $20.20 | 1202 |
| 2026-05-05 | 21.00 | $21.08 | 8711 |
| 2026-05-04 | 20.99 | $22.23 | 2516 |
| 2026-05-01 | 20.86 | $21.97 | 2577 |
| 2026-04-30 | 20.75 | $21.61 | 3762 |
| 2026-04-29 | 20.66 | $20.87 | 100 |
| 2026-04-28 | 20.64 | $20.87 | 100 |
| 2026-04-27 | 20.61 | $20.87 | 125 |
| 2026-04-24 | 20.58 | $20.61 | 871 |
| 2026-04-23 | 20.58 | $20.28 | 4700 |
| 2026-04-22 | 20.61 | $20.08 | 2095 |
| 2026-04-21 | 20.67 | $20.08 | 380 |
| 2026-04-20 | 20.73 | $19.97 | 30 |
| 2026-04-17 | 20.81 | $19.97 | 3832 |
| 2026-04-16 | 20.90 | $20.00 | 4860 |
| 2026-04-15 | 20.99 | $19.94 | 100 |
| 2026-04-14 | 21.10 | $20.08 | 101 |
| 2026-04-13 | 21.21 | $20.36 | 3565 |
| 2026-04-10 | 21.30 | $20.76 | 1172 |
| 2026-04-09 | 21.36 | $21.30 | 4952 |
| 2026-04-08 | 21.36 | $21.00 | 392 |
| 2026-04-07 | 21.40 | $21.49 | 345 |
| 2026-04-06 | 21.39 | $21.09 | 744 |
| 2026-04-02 | 21.43 | $21.51 | 2375 |
| 2026-04-01 | 21.42 | $21.12 | 1340 |
| 2026-03-31 | 21.45 | $21.05 | 3225 |
| 2026-03-30 | 21.49 | $21.34 | 9205 |
| 2026-03-27 | 21.51 | $21.55 | 32974 |
| 2026-03-26 | 21.50 | $21.67 | 207 |
| 2026-03-25 | 21.48 | $21.67 | 9383 |
| 2026-03-24 | 21.46 | $21.63 | 13447 |
| 2026-03-23 | 21.45 | $21.48 | 192384 |
| 2026-03-20 | 21.44 | $21.92 | 1057 |
| 2026-03-19 | 21.39 | $21.47 | 499 |
| 2026-03-18 | 21.38 | $21.77 | 750 |
| 2026-03-17 | 21.34 | $21.74 | 329 |
| 2026-03-16 | 21.30 | $21.83 | 495 |
| 2026-03-13 | 21.25 | $21.58 | 2638 |
| 2026-03-12 | 21.21 | $21.56 | 6225 |
| 2026-03-11 | 21.18 | $21.74 | 146 |
| 2026-03-10 | 21.12 | $21.41 | 2620 |
| 2026-03-09 | 21.08 | $21.77 | 1425 |
| 2026-03-06 | 21.01 | $21.79 | 1562 |
| 2026-03-05 | 20.93 | $21.69 | 586 |
| 2026-03-04 | 20.85 | $21.54 | 464 |
| 2026-03-03 | 20.78 | $21.30 | 985 |
| 2026-03-02 | 20.72 | $21.75 | 206 |
| 2026-02-27 | 20.62 | $21.51 | 2580 |
| 2026-02-26 | 20.52 | $21.36 | 1179 |
| 2026-02-25 | 20.43 | $21.41 | 54615 |
| 2026-02-24 | 20.33 | $21.28 | 690 |
| 2026-02-23 | 20.23 | $21.46 | 2456 |
| 2026-02-20 | 20.10 | $21.23 | 3917 |
| 2026-02-19 | 19.98 | $20.80 | 3705 |
| 2026-02-18 | 19.90 | $20.34 | 1631 |
| 2026-02-17 | 19.85 | $20.67 | 94 |
| 2026-02-13 | 19.76 | $20.67 | 710 |
| 2026-02-12 | 19.67 | $20.40 | 8141 |
| 2026-02-11 | 19.59 | $20.30 | 78251 |
| 2026-02-10 | 19.52 | $20.26 | 285 |
| 2026-02-09 | 19.44 | $20.23 | — |
| 2026-02-06 | 19.35 | $20.23 | 21803 |
| 2026-02-05 | 19.26 | $19.99 | 53872 |
| 2026-02-04 | 19.18 | $20.12 | 26943 |
| 2026-02-03 | 19.09 | $19.94 | 7278 |
| 2026-02-02 | 19.00 | $19.66 | 9983 |
| 2026-01-30 | 18.93 | $19.71 | 27128 |
| 2026-01-29 | 18.84 | $20.04 | 4632 |
| 2026-01-28 | 18.72 | $19.80 | 19344 |
| 2026-01-27 | 18.60 | $19.51 | 9208 |
| 2026-01-26 | 18.51 | $19.06 | 31097 |
| 2026-01-23 | 18.45 | $19.04 | 87839 |
| 2026-01-22 | 18.39 | $18.70 | 72232 |
| 2026-01-21 | 18.35 | $18.53 | 28268 |
| 2026-01-20 | 18.34 | $18.54 | 9827 |
| 2026-01-16 | 18.31 | $18.65 | 57200 |
| 2026-01-15 | 18.28 | $18.66 | 43970 |
| 2026-01-14 | 18.24 | $18.69 | 1680 |
| 2026-01-13 | 18.19 | $18.03 | 17 |
| 2026-01-12 | 18.21 | $18.03 | 22270 |
| 2026-01-09 | 18.23 | $18.01 | 63239 |
| 2026-01-08 | 18.25 | $17.63 | 32723 |
| 2026-01-07 | 18.32 | $17.50 | 22043 |
| 2026-01-06 | 18.40 | $17.88 | 18532 |
| 2026-01-05 | 18.46 | $18.27 | 7465 |
| 2026-01-02 | 18.48 | $18.50 | 415 |
| 2025-12-31 | 18.47 | $18.50 | 415 |
| 2025-12-30 | 18.47 | $18.50 | 50469 |
| 2025-12-29 | 18.47 | $18.93 | 55912 |
| 2025-12-26 | 18.42 | $18.79 | 415 |
| 2025-12-24 | 18.38 | $18.79 | — |
| 2025-12-23 | 18.34 | $18.79 | 29938 |
| 2025-12-22 | 18.29 | $18.30 | 415 |
| 2025-12-19 | 18.29 | $18.30 | 69534 |
| 2025-12-18 | 18.29 | $18.11 | 24228 |
| 2025-12-17 | 18.31 | $18.44 | 6 |
| 2025-12-16 | 18.29 | $18.44 | 28400 |
| 2025-12-15 | 18.28 | $18.74 | 9047 |
| 2025-12-12 | 18.23 | $18.96 | 14998 |
| 2025-12-11 | 18.15 | $18.77 | 36151 |
| 2025-12-10 | 18.08 | $18.66 | — |
| 2025-12-09 | 18.02 | $18.66 | 15339 |
| 2025-12-08 | 17.96 | $18.70 | 100 |
| 2025-12-05 | 17.88 | $18.70 | 2666 |
| 2025-12-04 | 17.79 | $18.53 | 23424 |
| 2025-12-03 | 17.71 | $18.97 | 158311 |
| 2025-12-02 | 17.58 | $18.44 | 18971 |
| 2025-12-01 | 17.49 | $18.23 | 2485 |
| 2025-11-28 | 17.41 | $18.24 | 1624 |
| 2025-11-26 | 17.33 | $17.75 | 779 |
| 2025-11-25 | 17.28 | $17.68 | 1827 |
| 2025-11-24 | 17.24 | $17.61 | 101336 |
| 2025-11-21 | 17.20 | $17.96 | 100 |
| 2025-11-20 | 17.12 | $17.96 | 61969 |
| 2025-11-19 | 17.03 | $17.77 | 805 |
| 2025-11-18 | 16.96 | $17.23 | 201 |
| 2025-11-17 | 16.93 | $16.79 | 2695 |
| 2025-11-14 | 16.94 | $16.72 | 601 |
| 2025-11-13 | 16.97 | $16.76 | 316 |
| 2025-11-12 | 16.99 | $17.05 | 4136 |
| 2025-11-11 | 16.98 | $16.71 | 500 |
| 2025-11-10 | 17.01 | $16.74 | 2179 |
| 2025-11-07 | 17.04 | $16.49 | 202 |
| 2025-11-06 | 17.10 | $16.18 | 1102 |
| 2025-11-05 | 17.19 | $16.26 | 1279 |
| 2025-11-04 | 17.29 | $16.06 | 1277 |
| 2025-11-03 | 17.42 | $16.92 | 142 |
| 2025-10-31 | 17.47 | $17.06 | 4423 |
| 2025-10-30 | 17.52 | $16.95 | 216 |
| 2025-10-29 | 17.58 | $17.17 | 110 |
| 2025-10-28 | 17.62 | $17.42 | 494 |
| 2025-10-27 | 17.64 | $17.20 | 302 |
| 2025-10-24 | 17.69 | $17.26 | — |
| 2025-10-23 | 17.73 | $17.26 | 520 |
| 2025-10-22 | 17.78 | $16.78 | — |
| 2025-10-21 | 17.89 | $16.78 | — |
| 2025-10-20 | 18.01 | $16.78 | 3020 |
| 2025-10-17 | 18.13 | $16.85 | 3015 |
| 2025-10-16 | 18.27 | $17.09 | — |
| 2025-10-15 | 18.39 | $17.09 | 4350 |
| 2025-10-14 | 18.53 | $17.18 | 2498 |
| 2025-10-13 | 18.67 | $19.11 | 252 |
| 2025-10-10 | 18.63 | $17.37 | 332710 |
| 2025-10-09 | 18.76 | $18.00 | 762 |
| 2025-10-08 | 18.84 | $18.56 | — |
| 2025-10-07 | 18.87 | $18.56 | 8384 |
| 2025-10-06 | 18.90 | $18.60 | 220 |
| 2025-10-03 | 18.93 | $18.74 | 3846 |
| 2025-10-02 | 18.96 | $18.44 | 20335 |
| 2025-10-01 | 19.01 | $18.54 | 173388 |
| 2025-09-30 | 19.06 | $18.54 | 200131 |
| 2025-09-29 | 19.11 | $19.40 | 6003 |
| 2025-09-26 | 19.08 | $19.40 | 39529 |
| 2025-09-25 | 19.05 | $19.43 | 17417 |
| 2025-09-24 | 19.01 | $19.52 | 34143 |
| 2025-09-23 | 18.96 | $19.35 | 13635 |
| 2025-09-22 | 18.91 | $19.10 | 15365 |
| 2025-09-19 | 18.89 | $19.28 | 142758 |
| 2025-09-18 | 18.85 | $19.26 | 34881 |
| 2025-09-17 | 18.81 | $19.34 | 59715 |
| 2025-09-16 | 18.76 | $19.22 | 28098 |
| 2025-09-15 | 18.71 | $18.86 | 27494 |
| 2025-09-12 | 18.69 | $18.77 | — |
| 2025-09-11 | 18.68 | $18.77 | 10341 |
| 2025-09-10 | 18.67 | $18.70 | 11437 |
| 2025-09-09 | 18.67 | $18.80 | 47922 |
| 2025-09-08 | 18.66 | $18.60 | 40591 |
| 2025-09-05 | 18.66 | $18.94 | — |
| 2025-09-04 | 18.63 | $18.94 | 28507 |
| 2025-09-03 | 18.60 | $18.83 | 20611 |
| 2025-09-02 | 18.58 | $18.73 | 13957 |
| 2025-08-29 | 18.56 | $18.95 | 22161 |
| 2025-08-28 | 18.52 | $18.68 | 22415 |
| 2025-08-27 | 18.50 | $18.66 | — |
| 2025-08-26 | 18.49 | $18.66 | 62449 |
| 2025-08-25 | 18.47 | $18.92 | 24249 |
| 2025-08-22 | 18.42 | $18.88 | 14832 |
| 2025-08-21 | 18.37 | $18.68 | — |
| 2025-08-20 | 18.34 | $18.68 | 93972 |
| 2025-08-19 | 18.31 | $18.52 | — |
| 2025-08-18 | 18.28 | $18.52 | 32151 |
| 2025-08-15 | 18.26 | $18.63 | 200 |
| 2025-08-14 | 18.22 | $18.60 | — |
| 2025-08-13 | 18.18 | $18.60 | 41610 |
| 2025-08-12 | 18.14 | $18.52 | 75235 |
| 2025-08-11 | 18.09 | $18.46 | — |
| 2025-08-08 | 18.06 | $18.46 | 10805 |
| 2025-08-07 | 18.01 | $18.37 | 3067 |
| 2025-08-06 | 17.98 | $18.17 | — |
| 2025-08-05 | 17.96 | $18.18 | 58112 |
| 2025-08-04 | 17.93 | $18.25 | 386 |
| 2025-08-01 | 17.90 | $18.21 | 45927 |
| 2025-07-31 | 17.87 | $18.13 | 25018 |
| 2025-07-30 | 17.84 | $17.93 | 108234 |
| 2025-07-29 | 17.83 | $18.18 | 180889 |
| 2025-07-28 | 17.79 | $18.07 | 10320 |
| 2025-07-25 | 17.76 | $17.98 | 29337 |
| 2025-07-24 | 17.74 | $18.04 | — |
| 2025-07-23 | 17.71 | $18.04 | 49634 |
| 2025-07-22 | 17.67 | $17.84 | 29095 |
| 2025-07-21 | 17.66 | $18.02 | 10479 |
| 2025-07-18 | 17.62 | $18.12 | 56180 |
| 2025-07-17 | 17.56 | $17.97 | 42139 |
| 2025-07-16 | 17.52 | $17.92 | — |
| 2025-07-15 | 17.48 | $17.92 | 21536 |
| 2025-07-14 | 17.43 | $17.75 | 21944 |
| 2025-07-11 | 17.40 | $17.61 | 3155 |
| 2025-07-10 | 17.38 | $17.25 | — |
| 2025-07-09 | 17.39 | $17.25 | 14226 |
| 2025-07-08 | 17.41 | $17.28 | 7683 |
| 2025-07-07 | 17.42 | $17.54 | — |
| 2025-07-03 | 17.41 | $17.54 | — |
| 2025-07-02 | 17.39 | $17.54 | 7678 |
| 2025-07-01 | 17.38 | $17.74 | 239 |
| 2025-06-30 | 17.34 | $17.55 | 20725 |
| 2025-06-27 | 17.32 | $17.62 | 72817 |
| 2025-06-26 | 17.29 | $17.66 | 63388 |
| 2025-06-25 | 17.25 | $17.28 | 34934 |
| 2025-06-24 | 17.24 | $17.43 | 73925 |
| 2025-06-23 | 17.22 | $17.46 | 93060 |
| 2025-06-20 | 17.20 | $17.51 | 41503 |
| 2025-06-18 | 17.17 | $17.44 | 43703 |
| 2025-06-17 | 17.14 | $17.80 | 76691 |
| 2025-06-16 | 17.07 | $17.98 | 10978 |
| 2025-06-13 | 16.97 | $18.22 | 59077 |
| 2025-06-12 | 16.84 | $18.02 | 20592 |
| 2025-06-11 | 16.71 | $17.49 | 75395 |
| 2025-06-10 | 16.63 | $17.16 | 70608 |
| 2025-06-09 | 16.58 | $17.14 | 27330 |
| 2025-06-06 | 16.52 | $17.10 | 5249 |
| 2025-06-05 | 16.46 | $17.17 | 54472 |
| 2025-06-04 | 16.38 | $17.04 | 31807 |
| 2025-06-03 | 16.31 | $17.04 | 35536 |
| 2025-06-02 | 16.24 | $16.77 | 40303 |
| 2025-05-30 | 16.18 | $16.52 | 17627 |
| 2025-05-29 | 16.14 | $16.62 | 150774 |
| 2025-05-28 | 16.09 | $16.54 | 121842 |
| 2025-05-27 | 16.05 | $16.61 | 56192 |
| 2025-05-23 | 15.99 | $16.21 | — |
| 2025-05-22 | 15.97 | $16.21 | 43077 |
| 2025-05-21 | 15.94 | $16.08 | 30530 |
| 2025-05-20 | 15.93 | $16.14 | 43932 |
| 2025-05-19 | 15.90 | $16.19 | — |
| 2025-05-16 | 15.87 | $16.19 | — |
| 2025-05-15 | 15.84 | $16.19 | — |
| 2025-05-14 | 15.80 | $16.19 | 168704 |
| 2025-05-13 | 15.76 | $16.10 | 8064 |
| 2025-05-12 | 15.73 | $15.82 | 28884 |
| 2025-05-09 | 15.72 | $15.85 | 9796 |
| 2025-05-08 | 15.70 | $16.03 | 49875 |
| 2025-05-07 | 15.67 | $16.05 | 26066 |
| 2025-05-06 | 15.63 | $16.15 | 18961 |
| 2025-05-05 | 15.57 | $15.57 | 1042 |
| 2025-05-02 | 15.57 | $15.72 | — |
| 2025-05-01 | 15.56 | $15.75 | 62020 |
| 2025-04-30 | 15.54 | $15.70 | 42624 |
| 2025-04-29 | 15.52 | $15.88 | 130189 |
| 2025-04-28 | 15.48 | $15.80 | 6003 |
| 2025-04-25 | 15.45 | $15.95 | — |
| 2025-04-24 | 15.39 | $15.92 | 140239 |
| 2025-04-23 | 15.34 | $15.58 | 26415 |
| 2025-04-22 | 15.31 | $15.47 | 26232 |
| 2025-04-21 | 15.30 | $15.29 | 34698 |
| 2025-04-17 | 15.30 | $15.60 | 120236 |
| 2025-04-16 | 15.26 | $15.47 | 53596 |
| 2025-04-15 | 15.24 | $15.25 | 36026 |
| 2025-04-14 | 15.24 | $15.39 | 50645 |
| 2025-04-11 | 15.23 | $15.12 | 74164 |
| 2025-04-10 | 15.24 | $15.07 | — |
| 2025-04-09 | 15.25 | $15.07 | 93790 |
| 2025-04-08 | 15.27 | $14.28 | 50247 |
| 2025-04-07 | 15.38 | $14.69 | — |
| 2025-04-04 | 15.45 | $14.69 | 91140 |
| 2025-04-03 | 15.53 | $15.53 | 87070 |
| 2025-04-02 | 15.53 | $15.81 | 54310 |
| 2025-04-01 | 15.50 | $15.40 | 45204 |
| 2025-03-31 | 15.51 | $15.53 | 24229 |
| 2025-03-28 | 15.51 | $15.85 | 53523 |
| 2025-03-27 | 15.48 | $15.71 | 97130 |
| 2025-03-26 | 15.45 | $15.91 | 122455 |
| 2025-03-25 | 15.40 | $15.91 | 13511 |
| 2025-03-24 | 15.35 | $15.86 | 129287 |
| 2025-03-21 | 15.30 | $15.74 | 12145 |
| 2025-03-20 | 15.25 | $15.62 | 7948 |
| 2025-03-19 | 15.21 | $15.03 | — |
| 2025-03-18 | 15.23 | $15.03 | 33606 |
| 2025-03-17 | 15.25 | $15.14 | 27360 |
| 2025-03-14 | 15.26 | $15.01 | 61106 |
| 2025-03-13 | 15.29 | $14.99 | 36547 |
| 2025-03-12 | 15.32 | $15.31 | 101334 |
| 2025-03-11 | 15.32 | $14.87 | 1905 |
| 2025-03-10 | 15.37 | $14.69 | 500 |
| 2025-03-07 | 15.44 | $14.73 | 4286 |
| 2025-03-06 | 15.51 | $14.50 | 13342 |
| 2025-03-05 | 15.62 | $14.88 | 2912 |
| 2025-03-04 | 15.70 | $14.61 | 7521 |
| 2025-03-03 | 15.81 | $14.72 | 799 |
| 2025-02-28 | 15.92 | $14.90 | 59528 |
| 2025-02-27 | 16.03 | $14.94 | 5974 |
| 2025-02-26 | 16.15 | $14.93 | 8975 |
| 2025-02-25 | 16.28 | $15.00 | 92497 |
| 2025-02-24 | 16.41 | $15.21 | 1020 |
| 2025-02-21 | 16.54 | $14.97 | 12538 |
| 2025-02-20 | 16.70 | $14.90 | 11878 |
| 2025-02-19 | 16.89 | $15.30 | 17061 |
| 2025-02-18 | 17.06 | $16.61 | 6348 |
| 2025-02-14 | 17.11 | $16.69 | 21713 |
| 2025-02-13 | 17.15 | $16.87 | 131896 |
| 2025-02-12 | 17.18 | $16.70 | 97401 |
| 2025-02-11 | 17.23 | $16.96 | 184198 |
| 2025-02-10 | 17.26 | $16.90 | 75756 |
| 2025-02-07 | 17.30 | $16.91 | 50100 |
| 2025-02-06 | 17.34 | $17.06 | — |
| 2025-02-05 | 17.37 | $17.06 | 12991 |
| 2025-02-04 | 17.40 | $17.32 | 22483 |
| 2025-02-03 | 17.41 | $16.99 | 27925 |
| 2025-01-31 | 17.45 | $16.98 | 21052 |
| 2025-01-30 | 17.50 | $17.23 | — |
| 2025-01-29 | 17.53 | $17.23 | 2303 |
| 2025-01-28 | 17.56 | $17.61 | — |
| 2025-01-27 | 17.55 | $17.61 | — |
| 2025-01-24 | 17.55 | $17.61 | 17202 |
| 2025-01-23 | 17.54 | $17.66 | 9699 |
| 2025-01-22 | 17.53 | $17.85 | 1666 |
| 2025-01-21 | 17.49 | $17.91 | 4549 |
| 2025-01-17 | 17.45 | $17.79 | 450 |
| 2025-01-16 | 17.41 | $17.61 | — |
| 2025-01-15 | 17.39 | $17.61 | 1835 |
| 2025-01-14 | 17.37 | $17.90 | 412 |
| 2025-01-13 | 17.32 | $17.50 | 28586 |
| 2025-01-10 | 17.30 | $17.74 | 3175 |
| 2025-01-08 | 17.25 | $17.62 | — |
| 2025-01-07 | 17.21 | $17.62 | 43215 |
| 2025-01-06 | 17.17 | $17.52 | 832 |
| 2025-01-03 | 17.13 | $17.41 | 329 |
| 2025-01-02 | 17.10 | $17.27 | 1636 |
| 2024-12-31 | 17.08 | $17.05 | 4001 |
| 2024-12-30 | 17.09 | $17.21 | 864 |
| 2024-12-27 | 17.07 | $17.15 | 678 |
| 2024-12-26 | 17.06 | $16.93 | 1150 |
| 2024-12-24 | 17.08 | $16.93 | — |
| 2024-12-23 | 17.09 | $16.93 | — |
| 2024-12-20 | 17.11 | $16.93 | 2593 |
| 2024-12-19 | 17.13 | $16.98 | 53250 |
| 2024-12-18 | 17.15 | $16.86 | 662 |
| 2024-12-17 | 17.18 | $17.17 | — |
| 2024-12-16 | 17.18 | $17.17 | 2196 |
| 2024-12-13 | 17.18 | $17.29 | 1437 |
| 2024-12-12 | 17.16 | $17.49 | 895 |
| 2024-12-11 | 17.13 | $17.33 | 482 |
| 2024-12-10 | 17.11 | $17.46 | 294 |
| 2024-12-09 | 17.07 | $18.08 | 1141 |
| 2024-12-06 | 16.97 | $18.17 | 11792 |
| 2024-12-05 | 16.84 | $18.25 | 3477 |
| 2024-12-04 | 16.69 | $16.69 | — |
| 2024-12-03 | 16.69 | $16.69 | — |
| 2024-12-02 | 16.69 | $16.69 | 351 |
| 2024-11-29 | 16.69 | $16.95 | 1000 |
| 2024-11-27 | 16.66 | $16.90 | — |
| 2024-11-26 | 16.64 | $16.90 | 5620 |
| 2024-11-25 | 16.61 | $16.87 | 3913 |
| 2024-11-22 | 16.59 | $17.20 | 2150 |
| 2024-11-21 | 16.52 | $17.09 | 1350 |
| 2024-11-20 | 16.46 | $16.65 | 107 |
| 2024-11-19 | 16.44 | $16.61 | 2511 |
| 2024-11-18 | 16.42 | $16.46 | 1198 |
| 2024-11-15 | 16.42 | $16.32 | 951 |
| 2024-11-14 | 16.43 | $16.43 | 138841 |
| 2024-11-13 | 16.43 | $16.16 | 3360 |
| 2024-11-12 | 16.46 | $16.21 | 1801 |
| 2024-11-11 | 16.48 | $16.09 | — |
| 2024-11-08 | 16.53 | $16.09 | 1391 |
| 2024-11-07 | 16.57 | $16.05 | — |
| 2024-11-06 | 16.63 | $16.05 | 1538 |
| 2024-11-05 | 16.69 | $16.08 | 1434 |
| 2024-11-04 | 16.75 | $16.30 | 375 |
| 2024-11-01 | 16.80 | $16.36 | 820 |
| 2024-10-31 | 16.85 | $16.59 | 100 |
| 2024-10-30 | 16.87 | $16.44 | 631 |
| 2024-10-29 | 16.92 | $16.77 | 3945 |
| 2024-10-28 | 16.93 | $16.77 | 709 |
| 2024-10-25 | 16.95 | $17.08 | 160 |
| 2024-10-24 | 16.94 | $16.98 | — |
| 2024-10-23 | 16.93 | $16.98 | 7300 |
| 2024-10-22 | 16.93 | $17.34 | 750 |
| 2024-10-21 | 16.88 | $17.36 | 1518 |
| 2024-10-18 | 16.83 | $17.26 | 141 |
| 2024-10-17 | 16.79 | $17.30 | 2810 |
| 2024-10-16 | 16.74 | $17.22 | 1083 |
| 2024-10-15 | 16.69 | $16.98 | 2200 |
| 2024-10-14 | 16.65 | $16.98 | 122 |
| 2024-10-11 | 16.62 | $17.05 | 5002 |
| 2024-10-10 | 16.58 | $16.91 | — |
| 2024-10-09 | 16.54 | $16.91 | 1503 |
| 2024-10-08 | 16.50 | $16.74 | 4259 |
| 2024-10-07 | 16.48 | $16.88 | 1470 |
| 2024-10-04 | 16.43 | $16.74 | 2069 |
| 2024-10-03 | 16.40 | $16.59 | 4967 |
| 2024-10-02 | 16.38 | $16.51 | 112 |
| 2024-10-01 | 16.37 | $16.39 | — |
| 2024-09-30 | 16.36 | $16.29 | 1125 |
| 2024-09-27 | 16.37 | $16.26 | 1620 |
| 2024-09-26 | 16.38 | $16.66 | 6032 |
| 2024-09-25 | 16.36 | $16.71 | 6966 |
| 2024-09-24 | 16.32 | $16.84 | 469 |
| 2024-09-23 | 16.26 | $16.71 | 2356 |
| 2024-09-20 | 16.22 | $16.58 | 2020 |
| 2024-09-19 | 16.18 | $16.30 | 3112 |
| 2024-09-18 | 16.17 | $16.37 | 268 |
| 2024-09-17 | 16.14 | $16.29 | 390 |
| 2024-09-16 | 16.13 | $16.50 | 6515 |
| 2024-09-13 | 16.09 | $15.98 | — |
| 2024-09-12 | 16.10 | $15.98 | 612 |
| 2024-09-11 | 16.11 | $16.06 | 2983 |
| 2024-09-10 | 16.12 | $16.03 | 41214 |
| 2024-09-09 | 16.13 | $16.34 | 756 |
| 2024-09-06 | 16.11 | $16.19 | 1402 |
| 2024-09-05 | 16.10 | $16.33 | 2365 |
| 2024-09-04 | 16.07 | $16.27 | 116 |
| 2024-09-03 | 16.05 | $16.29 | 260 |
| 2024-08-30 | 16.03 | $16.45 | 6630 |
| 2024-08-29 | 15.98 | $16.06 | — |
| 2024-08-28 | 15.97 | $16.06 | 2846 |
| 2024-08-27 | 15.97 | $16.37 | 7371 |
| 2024-08-26 | 15.92 | $16.38 | 1574 |
| 2024-08-23 | 15.87 | $16.14 | 646 |
| 2024-08-22 | 15.85 | $15.81 | 3628 |
| 2024-08-21 | 15.85 | $15.82 | 734 |
| 2024-08-20 | 15.85 | $15.70 | 9288 |
| 2024-08-19 | 15.87 | $15.88 | 8758 |
| 2024-08-16 | 15.87 | $15.88 | — |
| 2024-08-15 | 15.87 | $15.88 | — |
| 2024-08-14 | 15.87 | $15.88 | 720 |
| 2024-08-13 | 15.87 | $15.79 | 362 |
| 2024-08-12 | 15.87 | $15.66 | 1370 |
| 2024-08-09 | 15.90 | $15.62 | — |
| 2024-08-08 | 15.92 | $15.62 | — |
| 2024-08-07 | 15.96 | $15.62 | 4462 |
| 2024-08-06 | 15.99 | $15.57 | 1057 |
| 2024-08-05 | 16.04 | $13.13 | 569 |
| 2024-08-02 | 16.34 | $15.40 | 4452 |
| 2024-08-01 | 16.44 | $15.77 | 3766 |
| 2024-07-31 | 16.51 | $16.33 | 4329 |
| 2024-07-30 | 16.53 | $15.79 | 710 |
| 2024-07-29 | 16.61 | $16.61 | 1040 |
| 2024-07-26 | 16.61 | $16.59 | 533 |
| 2024-07-25 | 16.61 | $16.55 | 3921 |
| 2024-07-24 | 16.62 | $16.59 | 1500 |
| 2024-07-23 | 16.62 | $16.79 | — |
| 2024-07-22 | 16.60 | $16.79 | 100 |
| 2024-07-19 | 16.58 | $16.48 | 221 |
| 2024-07-18 | 16.60 | $16.33 | 1025 |
| 2024-07-17 | 16.62 | $16.26 | — |
| 2024-07-16 | 16.66 | $16.26 | 3589 |
| 2024-07-15 | 16.70 | $16.69 | — |
| 2024-07-12 | 16.71 | $16.69 | 4553 |
| 2024-07-11 | 16.71 | $16.53 | 162 |
| 2024-07-10 | 16.73 | $16.64 | — |
| 2024-07-09 | 16.74 | $16.64 | 13243 |
| 2024-07-08 | 16.75 | $16.47 | 33651 |
| 2024-07-05 | 16.77 | $16.63 | 4304 |
| 2024-07-03 | 16.79 | $17.20 | 170 |
| 2024-07-02 | 16.75 | $16.46 | — |
| 2024-07-01 | 16.78 | $16.46 | 2000 |
| 2024-06-28 | 16.81 | $16.98 | 1752 |
| 2024-06-27 | 16.79 | $17.10 | — |
| 2024-06-26 | 16.76 | $17.10 | 4202 |
| 2024-06-25 | 16.72 | $17.07 | 555 |
| 2024-06-24 | 16.69 | $17.08 | 2750 |
| 2024-06-21 | 16.65 | $16.62 | 71505 |
| 2024-06-20 | 16.65 | $16.53 | 3005 |
| 2024-06-18 | 16.66 | $16.47 | — |
| 2024-06-17 | 16.68 | $16.47 | 47681 |
| 2024-06-14 | 16.70 | $16.79 | — |
| 2024-06-13 | 16.70 | $16.79 | 1783 |
| 2024-06-12 | 16.69 | $17.04 | 19575 |
| 2024-06-11 | 16.65 | $16.81 | 32091 |
| 2024-06-10 | 16.63 | $16.87 | 113517 |
| 2024-06-07 | 16.61 | $16.73 | 132531 |
| 2024-06-06 | 16.59 | $16.93 | 112362 |
| 2024-06-05 | 16.56 | $16.72 | 356825 |
| 2024-06-04 | 16.54 | $16.58 | 13340 |
| 2024-06-03 | 16.54 | $16.73 | 13017 |
| 2024-05-31 | 16.52 | $16.70 | 33503 |
| 2024-05-30 | 16.50 | $16.45 | 34613 |
| 2024-05-29 | 16.50 | $16.52 | — |
| 2024-05-28 | 16.50 | $16.52 | 22592 |
| 2024-05-24 | 16.50 | $16.44 | 18073 |
| 2024-05-23 | 16.50 | $16.29 | 18183 |
| 2024-05-22 | 16.53 | $16.50 | 41144 |
| 2024-05-21 | 16.53 | $16.50 | — |
| 2024-05-20 | 16.53 | $16.50 | 1316 |
| 2024-05-17 | 16.54 | $16.70 | 11000 |
| 2024-05-16 | 16.52 | $16.80 | — |
| 2024-05-15 | 16.49 | $16.80 | 6669 |
| 2024-05-14 | 16.46 | $16.61 | 52981 |
| 2024-05-13 | 16.44 | $16.45 | 63943 |
| 2024-05-10 | 16.44 | $16.60 | 183976 |
| 2024-05-09 | 16.42 | $16.37 | — |
| 2024-05-08 | 16.43 | $16.37 | 13007 |
| 2024-05-07 | 16.43 | $16.25 | 4786 |
| 2024-05-06 | 16.45 | $16.37 | 75479 |
| 2024-05-03 | 16.46 | $16.20 | 2555 |
| 2024-05-02 | 16.49 | $16.22 | 35467 |
| 2024-05-01 | 16.52 | $16.16 | 84676 |
| 2024-04-30 | 16.56 | $16.47 | 106430 |
| 2024-04-29 | 16.56 | $16.52 | 2516 |
| 2024-04-26 | 16.57 | $16.56 | 72983 |
| 2024-04-25 | 16.57 | $16.58 | 35533 |
| 2024-04-24 | 16.57 | $16.61 | 33816 |
| 2024-04-23 | 16.57 | $16.68 | 82846 |
| 2024-04-22 | 16.55 | $16.12 | — |
| 2024-04-19 | 16.60 | $16.12 | — |
| 2024-04-18 | 16.65 | $16.12 | — |
| 2024-04-17 | 16.71 | $16.12 | 43260 |
| 2024-04-16 | 16.77 | $16.33 | 12878 |
| 2024-04-15 | 16.81 | $16.68 | — |
| 2024-04-12 | 16.83 | $16.68 | 22706 |
| 2024-04-11 | 16.84 | $16.80 | 12470 |
| 2024-04-10 | 16.85 | $16.63 | 1440 |
| 2024-04-09 | 16.87 | $16.94 | 48787 |
| 2024-04-08 | 16.86 | $16.86 | 49124 |
| 2024-04-05 | 16.86 | $16.94 | — |
| 2024-04-04 | 16.85 | $16.94 | 61646 |
| 2024-04-03 | 16.84 | $16.98 | 4270 |
| 2024-04-02 | 16.83 | $16.92 | 8528 |
| 2024-04-01 | 16.82 | $16.84 | 43501 |
| 2024-03-28 | 16.82 | $16.96 | 36677 |
| 2024-03-27 | 16.80 | $16.89 | 57947 |
| 2024-03-26 | 16.80 | $17.17 | — |
| 2024-03-25 | 16.76 | $17.17 | 3064 |
| 2024-03-22 | 16.71 | $17.07 | 17944 |
| 2024-03-21 | 16.67 | $17.18 | 5234 |
| 2024-03-20 | 16.62 | $17.05 | 7532 |
| 2024-03-19 | 16.58 | $17.11 | 100142 |
| 2024-03-18 | 16.52 | $16.78 | 11441 |
| 2024-03-15 | 16.49 | $16.83 | 17150 |
| 2024-03-14 | 16.46 | $16.76 | 23877 |
| 2024-03-13 | 16.43 | $17.05 | 69364 |
| 2024-03-12 | 16.36 | $16.92 | 28264 |
| 2024-03-11 | 16.30 | $16.79 | 10394 |
| 2024-03-08 | 16.25 | $16.58 | 93534 |
| 2024-03-07 | 16.21 | $16.80 | 32799 |
| 2024-03-06 | 16.15 | $16.68 | 19797 |
| 2024-03-05 | 16.10 | $16.62 | 36079 |
| 2024-03-04 | 16.04 | $16.61 | 30975 |
| 2024-03-01 | 15.98 | $16.70 | 14832 |
| 2024-02-29 | 15.91 | $16.56 | 11931 |
| 2024-02-28 | 15.84 | $16.39 | 20637 |
| 2024-02-27 | 15.78 | $16.34 | 26172 |
| 2024-02-26 | 15.72 | $16.36 | — |
| 2024-02-23 | 15.66 | $16.36 | 92694 |
| 2024-02-22 | 15.58 | $16.21 | 29401 |
| 2024-02-21 | 15.51 | $16.06 | 31311 |
| 2024-02-20 | 15.46 | $15.39 | 25777 |
| 2024-02-16 | 15.46 | $15.45 | 53117 |
| 2024-02-15 | 15.47 | $15.31 | 18369 |
| 2024-02-14 | 15.48 | $15.25 | 35562 |
| 2024-02-13 | 15.51 | $15.24 | 2913 |
| 2024-02-12 | 15.54 | $15.60 | 2221 |
| 2024-02-09 | 15.53 | $15.31 | 2408 |
| 2024-02-08 | 15.55 | $15.25 | 2666 |
| 2024-02-07 | 15.58 | $15.21 | — |
| 2024-02-06 | 15.62 | $15.21 | 10992 |
| 2024-02-05 | 15.67 | $15.25 | 11478 |
| 2024-02-02 | 15.71 | $15.73 | 4696 |
| 2024-02-01 | 15.71 | $16.00 | 21178 |
| 2024-01-31 | 15.68 | $15.97 | 3251 |
| 2024-01-30 | 15.65 | $16.00 | 14182 |
| 2024-01-29 | 15.61 | $15.92 | 33171 |
| 2024-01-26 | 15.58 | $15.92 | 52113 |
| 2024-01-25 | 15.54 | $15.80 | 39687 |
| 2024-01-24 | 15.51 | $15.75 | 30289 |
| 2024-01-23 | 15.49 | $15.77 | 18730 |
| 2024-01-22 | 15.46 | $15.66 | 4871 |
| 2024-01-19 | 15.43 | $15.64 | 3363 |
| 2024-01-18 | 15.41 | $15.72 | 39928 |
| 2024-01-17 | 15.38 | $15.49 | 61504 |
| 2024-01-16 | 15.37 | $15.50 | 25805 |
| 2024-01-12 | 15.36 | $15.61 | 2018 |
| 2024-01-11 | 15.33 | $15.38 | 42124 |
| 2024-01-10 | 15.32 | $15.48 | 32385 |
| 2024-01-09 | 15.31 | $15.33 | 14777 |
| 2024-01-08 | 15.30 | $15.39 | — |
| 2024-01-05 | 15.30 | $15.39 | 17401 |
| 2024-01-04 | 15.29 | $15.41 | 44154 |
| 2024-01-03 | 15.27 | $15.46 | 37829 |
| 2024-01-02 | 15.25 | $15.39 | 61269 |
| 2023-12-29 | 15.24 | $15.23 | — |
| 2023-12-28 | 15.24 | $15.23 | 18340 |
| 2023-12-27 | 15.24 | $15.72 | 11069 |
| 2023-12-26 | 15.19 | $15.68 | — |
| 2023-12-22 | 15.14 | $15.68 | 49635 |
| 2023-12-21 | 15.08 | $15.37 | 30260 |
| 2023-12-20 | 15.05 | $15.24 | 37900 |
| 2023-12-19 | 15.03 | $15.22 | 7564 |
| 2023-12-18 | 15.01 | $15.17 | 54360 |
| 2023-12-15 | 14.99 | $15.01 | 188770 |
| 2023-12-14 | 14.99 | $15.03 | 10918 |
| 2023-12-13 | 14.99 | $14.88 | 46856 |
| 2023-12-12 | 15.00 | $14.33 | 138580 |
| 2023-12-11 | 15.07 | $14.75 | 139031 |
| 2023-12-08 | 15.10 | $14.96 | 104064 |
| 2023-12-07 | 15.12 | $14.94 | 99493 |
| 2023-12-06 | 15.14 | $15.12 | 18104 |
| 2023-12-05 | 15.14 | $15.36 | 14916 |
| 2023-12-04 | 15.12 | $15.40 | 9057 |
| 2023-12-01 | 15.09 | $15.23 | 144052 |
| 2023-11-30 | 15.07 | $15.14 | 120189 |
| 2023-11-29 | 15.06 | $15.14 | 56428 |
| 2023-11-28 | 15.06 | $15.06 | — |
| 2023-11-27 | 15.05 | $15.06 | 8558 |
| 2023-11-24 | 15.05 | $14.31 | 2200 |
| 2023-11-22 | 15.13 | $15.11 | — |
| 2023-11-21 | 15.13 | $15.12 | 86980 |
| 2023-11-20 | 15.14 | $15.25 | 3900 |
| 2023-11-17 | 15.12 | $15.15 | 986 |
| 2023-11-16 | 15.12 | $14.95 | 42924 |
| 2023-11-15 | 15.14 | $15.29 | 37805 |
| 2023-11-14 | 15.12 | $15.32 | 8033 |
| 2023-11-13 | 15.10 | $15.19 | — |
| 2023-11-10 | 15.09 | $15.19 | — |
| 2023-11-09 | 15.08 | $15.19 | 20782 |
| 2023-11-08 | 15.07 | $15.11 | 48714 |
| 2023-11-07 | 15.07 | $15.17 | 42047 |
| 2023-11-06 | 15.06 | $15.29 | — |
| 2023-11-03 | 15.03 | $15.29 | — |
| 2023-11-02 | 15.01 | $15.29 | 49297 |
| 2023-11-01 | 14.98 | $14.87 | 84027 |
| 2023-10-31 | 14.99 | $15.01 | 332006 |
| 2023-10-30 | 14.99 | $15.31 | 4719 |
| 2023-10-27 | 14.95 | $15.07 | 4847 |
| 2023-10-26 | 14.94 | $15.20 | — |
| 2023-10-25 | 14.91 | $15.20 | 23934 |
| 2023-10-24 | 14.88 | $15.27 | 21652 |
| 2023-10-23 | 14.84 | $15.11 | 54841 |
| 2023-10-20 | 14.81 | $15.22 | 20293 |
| 2023-10-19 | 14.77 | $15.50 | 219419 |
| 2023-10-18 | 14.69 | $15.28 | 205180 |
| 2023-10-17 | 14.63 | $15.12 | 68584 |
| 2023-10-16 | 14.58 | $15.09 | 15373 |
| 2023-10-13 | 14.53 | $14.91 | 51944 |
| 2023-10-12 | 14.49 | $14.64 | 36488 |
| 2023-10-11 | 14.47 | $14.78 | 90551 |
| 2023-10-10 | 14.44 | $14.47 | 74046 |
| 2023-10-09 | 14.44 | $14.10 | — |
| 2023-10-06 | 14.47 | $14.10 | 40042 |
| 2023-10-05 | 14.51 | $14.04 | 60436 |
| 2023-10-04 | 14.56 | $13.66 | 137498 |
| 2023-10-03 | 14.65 | $13.70 | 2365 |
| 2023-10-02 | 14.76 | $13.74 | 31305 |
| 2023-09-29 | 14.86 | $14.25 | 69478 |
| 2023-09-28 | 14.93 | $14.30 | 75199 |
| 2023-09-27 | 14.99 | $14.67 | 96370 |
| 2023-09-26 | 15.03 | $14.50 | 24153 |
| 2023-09-25 | 15.08 | $15.09 | 52864 |
| 2023-09-22 | 15.08 | $15.01 | 36611 |
| 2023-09-21 | 15.09 | $15.03 | 82330 |
| 2023-09-20 | 15.10 | $15.43 | 51765 |
| 2023-09-19 | 15.06 | $15.51 | — |
| 2023-09-18 | 15.01 | $15.51 | 79840 |
| 2023-09-15 | 14.96 | $15.48 | 158883 |
| 2023-09-14 | 14.91 | $15.44 | 89574 |
| 2023-09-13 | 14.85 | $15.05 | 83286 |
| 2023-09-12 | 14.83 | $15.00 | 32497 |
| 2023-09-11 | 14.81 | $14.62 | — |
| 2023-09-08 | 14.83 | $14.62 | — |
| 2023-09-07 | 14.85 | $14.62 | 15522 |
| 2023-09-06 | 14.88 | $14.70 | 62194 |
| 2023-09-05 | 14.89 | $15.00 | 4968 |
| 2023-09-01 | 14.88 | $15.07 | — |
| 2023-08-31 | 14.86 | $15.07 | 2740 |
| 2023-08-30 | 14.84 | $14.93 | 300 |
| 2023-08-29 | 14.83 | $14.81 | 220 |
| 2023-08-28 | 14.84 | $14.80 | 440 |
| 2023-08-25 | 14.84 | $14.61 | 871 |
| 2023-08-24 | 14.86 | $14.50 | 300 |
| 2023-08-23 | 14.90 | $14.36 | 2301 |
| 2023-08-22 | 14.96 | $14.32 | 2099 |
| 2023-08-21 | 15.03 | $14.53 | 965 |
| 2023-08-18 | 15.08 | $14.78 | 1091 |
| 2023-08-17 | 15.11 | $14.45 | — |
| 2023-08-16 | 15.18 | $14.45 | 1067 |
| 2023-08-15 | 15.26 | $14.38 | 2190 |
| 2023-08-14 | 15.35 | $14.74 | 721 |
| 2023-08-11 | 15.41 | $14.98 | — |
| 2023-08-10 | 15.46 | $14.98 | 7001 |
| 2023-08-09 | 15.51 | $15.20 | 202 |
| 2023-08-08 | 15.54 | $14.99 | 22604 |
| 2023-08-07 | 15.60 | $14.59 | 303 |
| 2023-08-04 | 15.70 | $14.97 | 1626 |
| 2023-08-03 | 15.78 | $15.18 | 3875 |
| 2023-08-02 | 15.85 | $15.39 | 1087 |
| 2023-08-01 | 15.89 | $15.51 | 7631 |
| 2023-07-31 | 15.93 | $16.30 | 1724 |
| 2023-07-28 | 15.89 | $16.01 | 1626 |
| 2023-07-27 | 15.88 | $16.13 | 183 |
| 2023-07-26 | 15.86 | $16.04 | 1900 |
| 2023-07-25 | 15.84 | $16.02 | 11030 |
| 2023-07-24 | 15.82 | $16.09 | 7750 |
| 2023-07-21 | 15.79 | $16.00 | 9050 |
| 2023-07-20 | 15.77 | $15.92 | 3757 |
| 2023-07-19 | 15.75 | $15.83 | 4041 |
| 2023-07-18 | 15.74 | $15.71 | 533 |
| 2023-07-17 | 15.75 | $15.75 | 508 |
| 2023-07-14 | 15.75 | $15.83 | 22146 |
| 2023-07-13 | 15.74 | $15.77 | 15474 |
| 2023-07-12 | 15.73 | $15.56 | 4064 |
| 2023-07-11 | 15.75 | $15.24 | 1519 |
| 2023-07-10 | 15.81 | $15.33 | 1241 |
| 2023-07-07 | 15.86 | $15.50 | 815 |
| 2023-07-06 | 15.89 | $15.63 | — |
| 2023-07-05 | 15.92 | $15.63 | 4373 |
| 2023-07-03 | 15.95 | $15.82 | 770 |
| 2023-06-30 | 15.97 | $15.72 | 538 |
| 2023-06-29 | 15.99 | $15.69 | 1348 |
| 2023-06-28 | 16.02 | $15.80 | 367 |
| 2023-06-27 | 16.05 | $15.77 | 1433 |
| 2023-06-26 | 16.08 | $15.92 | 1535 |
| 2023-06-23 | 16.09 | $15.73 | 3481 |
| 2023-06-22 | 16.13 | $15.56 | 3155 |
| 2023-06-21 | 16.19 | $15.88 | 669 |
| 2023-06-20 | 16.22 | $15.87 | 400 |
| 2023-06-16 | 16.26 | $16.10 | 1590 |
| 2023-06-15 | 16.28 | $15.86 | 33343 |
| 2023-06-14 | 16.32 | $16.08 | — |
| 2023-06-13 | 16.34 | $16.08 | — |
| 2023-06-12 | 16.37 | $16.08 | 841 |
| 2023-06-09 | 16.40 | $16.90 | — |
| 2023-06-08 | 16.35 | $16.90 | — |
| 2023-06-07 | 16.29 | $16.90 | 14400 |
| 2023-06-06 | 16.23 | $16.58 | 200 |
| 2023-06-05 | 16.19 | $16.12 | — |
| 2023-06-02 | 16.20 | $16.12 | — |
| 2023-06-01 | 16.21 | $16.12 | — |
| 2023-05-31 | 16.22 | $16.12 | 4102 |
| 2023-05-30 | 16.23 | $15.91 | 240 |
| 2023-05-26 | 16.26 | $15.60 | 1501 |
| 2023-05-25 | 16.33 | $15.55 | 3174 |
| 2023-05-24 | 16.41 | $15.75 | 2310 |
| 2023-05-23 | 16.48 | $16.63 | — |
| 2023-05-22 | 16.47 | $16.63 | — |
| 2023-05-19 | 16.45 | $16.63 | — |
| 2023-05-18 | 16.43 | $16.63 | — |
| 2023-05-17 | 16.41 | $16.63 | 380 |
| 2023-05-16 | 16.39 | $16.33 | — |
| 2023-05-15 | 16.39 | $16.33 | — |
| 2023-05-12 | 16.40 | $16.33 | — |
| 2023-05-11 | 16.41 | $16.33 | — |
| 2023-05-10 | 16.42 | $16.33 | 421 |
| 2023-05-09 | 16.43 | $16.11 | — |
| 2023-05-08 | 16.46 | $16.11 | — |
| 2023-05-05 | 16.50 | $16.11 | — |
| 2023-05-04 | 16.54 | $16.11 | 206 |
| 2023-05-03 | 16.58 | $16.07 | 1575 |
| 2023-05-02 | 16.64 | $16.66 | 405 |
| 2023-05-01 | 16.63 | $16.91 | — |
| 2023-04-28 | 16.60 | $16.91 | 301 |
| 2023-04-27 | 16.57 | $16.56 | 4000 |
| 2023-04-26 | 16.57 | $16.51 | — |
| 2023-04-25 | 16.58 | $16.51 | — |
| 2023-04-24 | 16.59 | $16.51 | 374 |
| 2023-04-21 | 16.60 | $16.80 | — |
| 2023-04-20 | 16.57 | $16.80 | — |
| 2023-04-19 | 16.55 | $16.80 | — |
| 2023-04-18 | 16.52 | $16.80 | — |
| 2023-04-17 | 16.49 | $16.80 | — |
| 2023-04-14 | 16.46 | $16.80 | — |
| 2023-04-13 | 16.43 | $16.80 | — |
| 2023-04-12 | 16.39 | $16.80 | 380 |
| 2023-04-11 | 16.34 | $16.42 | — |
| 2023-04-10 | 16.34 | $16.42 | — |
| 2023-04-06 | 16.33 | $16.42 | — |
| 2023-04-05 | 16.32 | $16.42 | 500 |
| 2023-04-04 | 16.31 | $16.38 | 500 |
| 2023-04-03 | 16.30 | $16.13 | 415 |
| 2023-03-31 | 16.32 | $15.94 | 100 |
| 2023-03-30 | 16.36 | $16.00 | 1048 |
| 2023-03-29 | 16.39 | $16.03 | — |
| 2023-03-28 | 16.43 | $16.03 | 265 |
| 2023-03-27 | 16.47 | $16.10 | — |
| 2023-03-24 | 16.51 | $16.10 | — |
| 2023-03-23 | 16.56 | $16.10 | — |
| 2023-03-22 | 16.60 | $16.10 | — |
| 2023-03-21 | 16.66 | $16.10 | 211 |
| 2023-03-20 | 16.72 | $15.90 | 303 |
| 2023-03-17 | 16.80 | $15.68 | 11117 |
| 2023-03-16 | 16.92 | $15.50 | — |
| 2023-03-15 | 17.07 | $15.50 | 2515 |
| 2023-03-14 | 17.24 | $16.83 | — |
| 2023-03-13 | 17.28 | $16.83 | — |
| 2023-03-10 | 17.33 | $16.83 | — |
| 2023-03-09 | 17.38 | $16.83 | 115 |
| 2023-03-08 | 17.44 | $17.11 | — |
| 2023-03-07 | 17.47 | $17.11 | 370 |
| 2023-03-06 | 17.51 | $18.21 | 330 |
| 2023-03-03 | 17.43 | $17.48 | 956 |
| 2023-03-02 | 17.43 | $17.25 | 500 |
| 2023-03-01 | 17.45 | $16.82 | — |
| 2023-02-28 | 17.51 | $16.82 | 90018 |
| 2023-02-27 | 17.59 | $17.15 | — |
| 2023-02-24 | 17.63 | $17.15 | 4058 |
| 2023-02-23 | 17.68 | $17.04 | — |
| 2023-02-22 | 17.75 | $17.04 | 573 |
| 2023-02-21 | 17.83 | $16.97 | 701 |
| 2023-02-17 | 17.92 | $17.75 | — |
| 2023-02-16 | 17.93 | $17.75 | — |
| 2023-02-15 | 17.95 | $17.75 | — |
| 2023-02-14 | 17.97 | $17.75 | 200 |
| 2023-02-13 | 18.00 | $17.86 | 401 |
| 2023-02-10 | 18.01 | $17.94 | — |
| 2023-02-09 | 18.02 | $17.94 | — |
| 2023-02-08 | 18.03 | $17.94 | — |
| 2023-02-07 | 18.04 | $17.94 | — |
| 2023-02-06 | 18.05 | $17.94 | — |
| 2023-02-03 | 18.06 | $17.94 | — |
| 2023-02-02 | 18.07 | $17.94 | — |
| 2023-02-01 | 18.08 | $17.94 | 400 |
| 2023-01-31 | 18.10 | $18.00 | — |
| 2023-01-30 | 18.11 | $18.00 | — |
| 2023-01-27 | 18.12 | $18.00 | 100 |
| 2023-01-26 | 18.14 | $18.16 | 100 |
| 2023-01-25 | 18.13 | $18.48 | — |
| 2023-01-24 | 18.10 | $18.48 | — |
| 2023-01-23 | 18.06 | $18.48 | — |
| 2023-01-20 | 18.01 | $18.48 | 438 |
| 2023-01-19 | 17.96 | $18.35 | — |
| 2023-01-18 | 17.92 | $18.35 | — |
| 2023-01-17 | 17.88 | $18.35 | — |
| 2023-01-13 | 17.83 | $18.35 | — |
| 2023-01-12 | 17.77 | $18.35 | 400 |
| 2023-01-11 | 17.71 | $18.03 | 512 |
| 2023-01-10 | 17.68 | $17.59 | 191 |
| 2023-01-09 | 17.68 | $17.59 | — |
| 2023-01-06 | 17.69 | $17.59 | — |
| 2023-01-05 | 17.70 | $17.59 | — |
| 2023-01-04 | 17.72 | $17.59 | — |
| 2023-01-03 | 17.73 | $17.59 | — |
| 2022-12-30 | 17.74 | $17.59 | — |
| 2022-12-29 | 17.76 | $17.59 | — |
| 2022-12-28 | 17.78 | $17.59 | 1217 |
| 2022-12-27 | 17.80 | $17.63 | — |
| 2022-12-23 | 17.82 | $17.63 | 300 |
| 2022-12-22 | 17.84 | $17.05 | 801 |
| 2022-12-21 | 17.92 | $18.07 | — |
| 2022-12-20 | 17.90 | $18.07 | — |
| 2022-12-19 | 17.89 | $18.07 | — |
| 2022-12-16 | 17.87 | $18.07 | — |
| 2022-12-15 | 17.85 | $18.07 | — |
| 2022-12-14 | 17.82 | $18.07 | 100 |
| 2022-12-13 | 17.80 | $17.89 | 1200 |
| 2022-12-12 | 17.79 | $17.67 | 594 |
| 2022-12-09 | 17.80 | $17.38 | — |
| 2022-12-08 | 17.84 | $17.38 | 100 |
| 2022-12-07 | 17.89 | $17.75 | — |
| 2022-12-06 | 17.91 | $17.75 | — |
| 2022-12-05 | 17.92 | $17.75 | — |
| 2022-12-02 | 17.94 | $17.75 | 501 |
| 2022-12-01 | 17.96 | $18.41 | — |
| 2022-11-30 | 17.91 | $18.41 | — |
| 2022-11-29 | 17.86 | $18.41 | — |
| 2022-11-28 | 17.80 | $18.41 | — |
| 2022-11-25 | 17.74 | $18.41 | — |
| 2022-11-23 | 17.67 | $18.41 | — |
| 2022-11-22 | 17.59 | $18.41 | 500 |
| 2022-11-21 | 17.50 | $18.01 | — |
| 2022-11-18 | 17.45 | $18.01 | 7043 |
| 2022-11-17 | 17.39 | $17.87 | 1363 |
| 2022-11-16 | 17.34 | $17.78 | — |
| 2022-11-15 | 17.29 | $17.78 | — |
| 2022-11-14 | 17.24 | $17.78 | — |
| 2022-11-11 | 17.19 | $17.78 | — |
| 2022-11-10 | 17.12 | $17.78 | — |
| 2022-11-09 | 17.05 | $17.78 | — |
| 2022-11-08 | 16.98 | $17.78 | 3800 |
| 2022-11-07 | 16.89 | $17.63 | — |
| 2022-11-04 | 16.81 | $17.63 | 6464 |
| 2022-11-03 | 16.73 | $17.16 | 100 |
| 2022-11-02 | 16.68 | $16.98 | — |
| 2022-11-01 | 16.65 | $16.98 | 810 |
| 2022-10-31 | 16.62 | $17.12 | 2013 |
| 2022-10-28 | 16.57 | $16.83 | 500 |
| 2022-10-27 | 16.54 | $16.59 | — |
| 2022-10-26 | 16.53 | $16.59 | — |
| 2022-10-25 | 16.53 | $16.59 | — |
| 2022-10-24 | 16.52 | $16.59 | 635 |
| 2022-10-21 | 16.51 | $16.44 | 450 |
| 2022-10-20 | 16.52 | $16.32 | 200 |
| 2022-10-19 | 16.54 | $16.12 | — |
| 2022-10-18 | 16.58 | $16.12 | 820 |
| 2022-10-17 | 16.63 | $16.02 | 200 |
| 2022-10-14 | 16.70 | $15.76 | 100 |
| 2022-10-13 | 16.80 | $15.50 | — |
| 2022-10-12 | 16.93 | $15.50 | 600 |
| 2022-10-11 | 17.08 | $15.80 | 780 |
| 2022-10-10 | 17.22 | $16.06 | — |
| 2022-10-07 | 17.34 | $16.06 | 800 |
| 2022-10-06 | 17.47 | $16.65 | 206 |
| 2022-10-05 | 17.56 | $16.82 | 228 |
| 2022-10-04 | 17.64 | $17.06 | 400 |
| 2022-10-03 | 17.70 | $16.61 | 346 |
| 2022-09-30 | 17.81 | $16.04 | 113 |
| 2022-09-29 | 18.00 | $16.34 | — |
| 2022-09-28 | 18.18 | $16.34 | 303 |
| 2022-09-27 | 18.37 | $16.35 | — |
| 2022-09-26 | 18.58 | $16.35 | 1250 |
| 2022-09-23 | 18.82 | $17.05 | 336 |
| 2022-09-22 | 19.00 | $18.13 | 1750 |
| 2022-09-21 | 19.09 | $18.45 | 551 |
| 2022-09-20 | 19.16 | $19.36 | — |
| 2022-09-19 | 19.14 | $19.36 | — |
| 2022-09-16 | 19.12 | $19.36 | — |
| 2022-09-15 | 19.09 | $19.36 | — |
| 2022-09-14 | 19.07 | $19.36 | 27933 |
| 2022-09-13 | 19.03 | $18.81 | — |
| 2022-09-12 | 19.06 | $18.81 | — |
| 2022-09-09 | 19.08 | $18.81 | 300 |
| 2022-09-08 | 19.11 | $18.24 | 5100 |
| 2022-09-07 | 19.21 | $18.33 | 100 |
| 2022-09-06 | 19.30 | $18.53 | 100 |
| 2022-09-02 | 19.38 | $18.89 | 536 |
| 2022-09-01 | 19.43 | $18.41 | 1302 |
| 2022-08-31 | 19.54 | $19.81 | — |
| 2022-08-30 | 19.51 | $19.81 | — |
| 2022-08-29 | 19.48 | $19.81 | — |
| 2022-08-26 | 19.44 | $19.81 | 140 |
| 2022-08-25 | 19.40 | $19.93 | 630 |
| 2022-08-24 | 19.35 | $19.52 | — |
| 2022-08-23 | 19.33 | $19.52 | 400 |
| 2022-08-22 | 19.31 | $19.26 | 320 |
| 2022-08-19 | 19.31 | $19.44 | — |
| 2022-08-18 | 19.30 | $19.44 | 100 |
| 2022-08-17 | 19.28 | $19.20 | 436 |
| 2022-08-16 | 19.29 | $19.35 | — |
| 2022-08-15 | 19.29 | $19.35 | — |
| 2022-08-12 | 19.28 | $19.36 | 398 |
| 2022-08-11 | 19.27 | $18.67 | — |
| 2022-08-10 | 19.34 | $18.67 | — |
| 2022-08-09 | 19.41 | $18.67 | — |
| 2022-08-08 | 19.48 | $18.67 | — |
| 2022-08-05 | 19.57 | $18.67 | 1235 |
| 2022-08-04 | 19.66 | $19.31 | 150 |
| 2022-08-03 | 19.70 | $19.07 | 2606 |
| 2022-08-02 | 19.77 | $20.40 | 991 |
| 2022-08-01 | 19.70 | $20.63 | — |
| 2022-07-29 | 19.60 | $20.63 | 2857 |
| 2022-07-28 | 19.49 | $20.50 | — |
| 2022-07-27 | 19.39 | $20.50 | 3269 |
| 2022-07-26 | 19.27 | $19.96 | 1302 |
| 2022-07-25 | 19.20 | $19.54 | — |
| 2022-07-22 | 19.16 | $19.54 | 100 |
| 2022-07-21 | 19.12 | $19.66 | — |
| 2022-07-20 | 19.07 | $19.66 | 1400 |
| 2022-07-19 | 19.01 | $19.99 | — |
| 2022-07-18 | 18.90 | $19.99 | 702 |
| 2022-07-15 | 18.79 | $18.52 | — |
| 2022-07-14 | 18.82 | $18.52 | — |
| 2022-07-13 | 18.85 | $18.52 | — |
| 2022-07-12 | 18.88 | $18.52 | — |
| 2022-07-11 | 18.92 | $18.52 | 200 |
| 2022-07-08 | 18.96 | $18.20 | — |
| 2022-07-07 | 19.04 | $18.20 | — |
| 2022-07-06 | 19.13 | $18.20 | 1450 |
| 2022-07-05 | 19.23 | $17.78 | 200 |
| 2022-07-01 | 19.38 | $18.39 | — |
| 2022-06-30 | 19.48 | $18.39 | 3689 |
| 2022-06-29 | 19.60 | $18.72 | 2100 |
| 2022-06-28 | 19.69 | $19.21 | 1100 |
| 2022-06-27 | 19.74 | $18.75 | 500 |
| 2022-06-24 | 19.85 | $18.46 | — |
| 2022-06-23 | 19.99 | $18.46 | — |
| 2022-06-22 | 20.15 | $18.46 | 898 |
| 2022-06-21 | 20.33 | $18.97 | 105 |
| 2022-06-17 | 20.47 | $18.18 | 18697 |
| 2022-06-16 | 20.72 | $18.95 | 201 |
| 2022-06-15 | 20.90 | $20.88 | — |
| 2022-06-14 | 20.90 | $20.88 | 687 |
| 2022-06-13 | 20.91 | $20.98 | 101 |
| 2022-06-10 | 20.90 | $21.69 | — |
| 2022-06-09 | 20.81 | $21.69 | 130 |
| 2022-06-08 | 20.72 | $21.60 | — |
| 2022-06-07 | 20.63 | $21.60 | 2312 |
| 2022-06-06 | 20.53 | $21.60 | 300 |
| 2022-06-03 | 20.42 | $21.71 | — |
| 2022-06-02 | 20.28 | $21.61 | 2712 |
| 2022-06-01 | 20.14 | $21.50 | 289 |
| 2022-05-31 | 20.00 | $21.04 | 1874 |
| 2022-05-27 | 19.89 | $20.67 | 100 |
| 2022-05-26 | 19.80 | $20.46 | 563 |
| 2022-05-25 | 19.73 | $20.33 | 704 |
| 2022-05-24 | 19.67 | $20.15 | 500 |
| 2022-05-23 | 19.62 | $19.14 | 500 |
| 2022-05-20 | 19.67 | $20.06 | 3973 |
| 2022-05-19 | 19.63 | $20.04 | 100 |
| 2022-05-18 | 19.59 | $20.10 | 301 |
| 2022-05-17 | 19.53 | $20.00 | 100 |
| 2022-05-16 | 19.48 | $19.89 | 200 |
| 2022-05-13 | 19.44 | $19.50 | 108 |
| 2022-05-12 | 19.43 | $18.98 | 100 |
| 2022-05-11 | 19.48 | $19.42 | 330 |
| 2022-05-10 | 19.49 | $18.90 | 405 |
| 2022-05-09 | 19.55 | $20.25 | — |
| 2022-05-06 | 19.48 | $20.25 | 800 |
| 2022-05-05 | 19.40 | $19.87 | 2001 |
| 2022-05-04 | 19.35 | $19.57 | — |
| 2022-05-03 | 19.32 | $19.53 | 700 |
| 2022-05-02 | 19.30 | $18.84 | 100 |
| 2022-04-29 | 19.35 | $18.67 | — |
| 2022-04-28 | 19.42 | $18.67 | — |
| 2022-04-27 | 19.50 | $18.67 | — |
| 2022-04-26 | 19.59 | $18.67 | — |
| 2022-04-25 | 19.68 | $18.67 | 548 |
| 2022-04-22 | 19.79 | $19.31 | 462 |
| 2022-04-21 | 19.84 | $19.73 | — |
| 2022-04-20 | 19.85 | $19.73 | 2229 |
| 2022-04-19 | 19.86 | $20.15 | 2270 |
| 2022-04-18 | 19.83 | $19.78 | 1300 |
| 2022-04-14 | 19.84 | $20.07 | 100 |
| 2022-04-13 | 19.82 | $19.52 | 1160 |
| 2022-04-12 | 19.85 | $19.79 | 600 |
| 2022-04-11 | 19.85 | $19.60 | 2100 |
| 2022-04-08 | 19.88 | $19.95 | 901 |
| 2022-04-07 | 19.87 | $20.00 | — |
| 2022-04-06 | 19.86 | $20.00 | 53320 |
| 2022-04-05 | 19.84 | $19.99 | 280 |
| 2022-04-04 | 19.83 | $20.03 | — |
| 2022-04-01 | 19.81 | $20.03 | 1717 |
| 2022-03-31 | 19.78 | $20.03 | 100 |
| 2022-03-30 | 19.76 | $20.15 | 41700 |
| 2022-03-29 | 19.72 | $20.20 | 503 |
| 2022-03-28 | 19.67 | $20.43 | — |
| 2022-03-25 | 19.59 | $20.43 | — |
| 2022-03-24 | 19.50 | $20.43 | 1112 |
| 2022-03-23 | 19.40 | $20.28 | 350 |
| 2022-03-22 | 19.31 | $19.39 | — |
| 2022-03-21 | 19.30 | $19.39 | — |
| 2022-03-18 | 19.29 | $19.39 | 1603 |
| 2022-03-17 | 19.28 | $19.36 | 1220 |
| 2022-03-16 | 19.27 | $19.29 | 247 |
| 2022-03-15 | 19.27 | $19.06 | 3374 |
| 2022-03-14 | 19.29 | $19.20 | 300 |
| 2022-03-11 | 19.30 | $19.72 | 400 |
| 2022-03-10 | 19.25 | $19.76 | — |
| 2022-03-09 | 19.20 | $19.76 | 100 |
| 2022-03-08 | 19.14 | $20.02 | 200 |
| 2022-03-07 | 19.05 | $20.00 | 220 |
| 2022-03-04 | 18.95 | $19.88 | 40100 |
| 2022-03-03 | 18.85 | $19.50 | 300 |
| 2022-03-02 | 18.78 | $20.15 | 536 |
| 2022-03-01 | 18.64 | $18.29 | — |
| 2022-02-28 | 18.68 | $18.29 | — |
| 2022-02-25 | 18.72 | $18.29 | — |
| 2022-02-24 | 18.76 | $18.29 | 697 |
| 2022-02-23 | 18.81 | $18.58 | 5300 |
| 2022-02-22 | 18.83 | $17.95 | 240 |
| 2022-02-18 | 18.93 | $18.88 | 200 |
| 2022-02-17 | 18.93 | $19.30 | 1100 |
| 2022-02-16 | 18.89 | $19.13 | 1050 |
| 2022-02-15 | 18.87 | $19.06 | 1325 |
| 2022-02-14 | 18.85 | $19.14 | 200 |
| 2022-02-11 | 18.82 | $19.08 | 6450 |
| 2022-02-10 | 18.79 | $18.86 | 18200 |
| 2022-02-09 | 18.78 | $18.79 | 100 |
| 2022-02-08 | 18.78 | $18.67 | 4508 |
| 2022-02-07 | 18.80 | $18.74 | 700 |
| 2022-02-04 | 18.80 | $19.12 | 216 |
| 2022-02-03 | 18.77 | $19.09 | 100 |
| 2022-02-02 | 18.73 | $19.49 | 400 |
| 2022-02-01 | 18.65 | $19.48 | 200 |
| 2022-01-31 | 18.57 | $19.23 | 1265 |
| 2022-01-28 | 18.50 | $18.92 | 13983 |
| 2022-01-27 | 18.45 | $18.86 | 600 |
| 2022-01-26 | 18.41 | $19.06 | 601 |
| 2022-01-25 | 18.34 | $18.58 | 200 |
| 2022-01-24 | 18.32 | $18.04 | 1472 |
| 2022-01-21 | 18.34 | $18.54 | 500 |
| 2022-01-20 | 18.32 | $19.11 | 493 |
| 2022-01-19 | 18.24 | $18.86 | 450 |
| 2022-01-18 | 18.18 | $18.74 | — |
| 2022-01-14 | 18.12 | $18.74 | 4865 |
| 2022-01-13 | 18.05 | $18.82 | 348 |
| 2022-01-12 | 17.97 | $18.51 | 1250 |
| 2022-01-11 | 17.91 | $18.36 | — |
| 2022-01-10 | 17.87 | $18.36 | — |
| 2022-01-07 | 17.81 | $18.36 | 100 |
| 2022-01-06 | 17.76 | $18.10 | — |
| 2022-01-05 | 17.72 | $18.10 | 1175 |
| 2022-01-04 | 17.68 | $17.99 | 577 |
| 2022-01-03 | 17.65 | $17.64 | — |
| 2021-12-31 | 17.65 | $17.64 | 400 |
| 2021-12-30 | 17.65 | $17.46 | 178 |
| 2021-12-29 | 17.67 | $17.65 | 792 |
| 2021-12-28 | 17.67 | $18.81 | 100 |
| 2021-12-27 | 17.55 | $17.15 | — |
| 2021-12-23 | 17.60 | $17.15 | — |
| 2021-12-22 | 17.64 | $17.15 | — |
| 2021-12-21 | 17.69 | $17.15 | — |
| 2021-12-20 | 17.75 | $17.06 | 1400 |
| 2021-12-17 | 17.82 | $17.30 | 1000 |
| 2021-12-16 | 17.88 | $17.08 | 1450 |
| 2021-12-15 | 17.96 | $17.23 | 691 |
| 2021-12-14 | 18.04 | $17.33 | 700 |
| 2021-12-13 | 18.11 | $17.31 | 435 |
| 2021-12-10 | 18.20 | $17.62 | 1700 |
| 2021-12-09 | 18.26 | $17.68 | 1100 |
| 2021-12-08 | 18.32 | $18.18 | 574 |
| 2021-12-07 | 18.34 | $18.01 | 505 |
| 2021-12-06 | 18.37 | $17.25 | — |
| 2021-12-03 | 18.49 | $17.25 | 300 |
| 2021-12-02 | 18.62 | $17.55 | 700 |
| 2021-12-01 | 18.73 | $17.45 | 900 |
| 2021-11-30 | 18.87 | $18.15 | 8209 |
| 2021-11-29 | 18.94 | $18.63 | 1903 |
| 2021-11-26 | 18.98 | $18.90 | — |
| 2021-11-24 | 18.98 | $18.90 | 950 |
| 2021-11-23 | 18.99 | $18.95 | 1845 |
| 2021-11-22 | 19.00 | $18.84 | 800 |
| 2021-11-19 | 19.01 | $18.59 | 2600 |
| 2021-11-18 | 19.06 | $18.72 | 153 |
| 2021-11-17 | 19.09 | $18.78 | 400 |
| 2021-11-16 | 19.13 | $18.97 | 2300 |
| 2021-11-15 | 19.14 | $18.73 | 1101 |
| 2021-11-12 | 19.19 | $18.95 | 301 |
| 2021-11-11 | 19.21 | $19.04 | — |
| 2021-11-10 | 19.23 | $19.04 | 360 |
| 2021-11-09 | 19.25 | $19.45 | 600 |
| 2021-11-08 | 19.23 | $18.83 | — |
| 2021-11-05 | 19.27 | $18.83 | 1950 |
| 2021-11-04 | 19.32 | $18.66 | 401 |
| 2021-11-03 | 19.38 | $18.59 | 1400 |
| 2021-11-02 | 19.47 | $19.53 | 4851 |
| 2021-11-01 | 19.46 | $20.52 | 301 |
| 2021-10-29 | 19.35 | $20.09 | 301 |
| 2021-10-28 | 19.27 | $20.32 | 951 |
| 2021-10-27 | 19.16 | $20.21 | 401 |
| 2021-10-26 | 19.05 | $19.77 | — |
| 2021-10-25 | 18.98 | $19.77 | 800 |
| 2021-10-22 | 18.89 | $19.73 | 858 |
| 2021-10-21 | 18.81 | $19.71 | 621 |
| 2021-10-20 | 18.71 | $19.77 | 1902 |
| 2021-10-19 | 18.60 | $19.62 | 700 |
| 2021-10-18 | 18.49 | $19.00 | 150 |
| 2021-10-15 | 18.44 | $19.06 | — |
| 2021-10-14 | 18.37 | $19.06 | 900 |
| 2021-10-13 | 18.30 | $18.15 | — |
| 2021-10-12 | 18.32 | $18.15 | 300 |
| 2021-10-11 | 18.33 | $18.44 | — |
| 2021-10-08 | 18.32 | $18.72 | 230 |
| 2021-10-07 | 18.28 | $18.49 | 401 |
| 2021-10-06 | 18.26 | $18.47 | 300 |
| 2021-10-05 | 18.23 | $18.44 | 917 |
| 2021-10-04 | 18.21 | $18.15 | — |
| 2021-10-01 | 18.22 | $18.15 | — |
| 2021-09-30 | 18.23 | $18.15 | 2700 |
| 2021-09-29 | 18.24 | $18.25 | — |
| 2021-09-28 | 18.23 | $18.25 | 300 |
| 2021-09-27 | 18.23 | $18.50 | 240 |
| 2021-09-24 | 18.20 | $18.38 | — |
| 2021-09-23 | 18.19 | $18.38 | 160 |
| 2021-09-22 | 18.16 | $18.34 | — |
| 2021-09-21 | 18.15 | $18.34 | — |
| 2021-09-20 | 18.13 | $18.34 | — |
| 2021-09-17 | 18.10 | $18.34 | — |
| 2021-09-16 | 18.08 | $18.34 | — |
| 2021-09-15 | 18.05 | $18.34 | — |
| 2021-09-14 | 18.02 | $18.34 | — |
| 2021-09-13 | 17.99 | $18.34 | — |
| 2021-09-10 | 17.95 | $18.34 | 260 |
| 2021-09-09 | 17.91 | $18.03 | — |
| 2021-09-08 | 17.90 | $18.03 | 1355 |
| 2021-09-07 | 17.88 | $18.35 | — |
| 2021-09-03 | 17.83 | $18.35 | — |
| 2021-09-02 | 17.78 | $18.35 | 420 |
| 2021-09-01 | 17.72 | $17.71 | 500 |
| 2021-08-31 | 17.72 | $17.99 | 5889 |
| 2021-08-30 | 17.69 | $17.16 | — |
| 2021-08-27 | 17.75 | $17.16 | — |
| 2021-08-26 | 17.81 | $17.16 | — |
| 2021-08-25 | 17.88 | $17.16 | — |
| 2021-08-24 | 17.95 | $17.16 | — |
| 2021-08-23 | 18.03 | $17.16 | 118 |
| 2021-08-20 | 18.13 | $17.81 | — |
| 2021-08-19 | 18.16 | $17.81 | — |
| 2021-08-18 | 18.20 | $17.81 | 100 |
| 2021-08-17 | 18.24 | $17.89 | — |
| 2021-08-16 | 18.27 | $17.89 | 400 |
| 2021-08-13 | 18.31 | $18.10 | — |
| 2021-08-12 | 18.34 | $18.10 | — |
| 2021-08-11 | 18.36 | $18.10 | — |
| 2021-08-10 | 18.39 | $18.10 | — |
| 2021-08-09 | 18.42 | $18.10 | — |
| 2021-08-06 | 18.45 | $18.10 | 252 |
| 2021-08-05 | 18.49 | $18.16 | 350 |
| 2021-08-04 | 18.53 | $17.89 | 5974 |
| 2021-08-03 | 18.59 | $18.28 | — |
| 2021-08-02 | 18.63 | $18.28 | — |
| 2021-07-30 | 18.66 | $18.28 | 700 |
| 2021-07-29 | 18.70 | $18.28 | — |
| 2021-07-28 | 18.75 | $18.28 | 110 |
| 2021-07-27 | 18.80 | $18.39 | — |
| 2021-07-26 | 18.84 | $18.39 | 2300 |
| 2021-07-23 | 18.89 | $18.24 | — |
| 2021-07-22 | 18.96 | $18.24 | 863 |
| 2021-07-21 | 19.03 | $17.80 | 130 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
21.21
2026-07-17
Close Price
$21.97
Vol: 13609
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.36
Average
17.58
Maximum
21.66
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.21 | $21.97 | 13609 |
| 2026-07-16 | 21.12 | $21.86 | 45757 |
| 2026-07-15 | 21.03 | $21.54 | 88445 |
| 2026-07-14 | 20.97 | $21.59 | 1000 |
| 2026-07-13 | 20.91 | $21.59 | 18396 |
| 2026-07-10 | 20.84 | $21.06 | 32206 |
| 2026-07-09 | 20.82 | $21.13 | 90350 |
| 2026-07-08 | 20.80 | $21.32 | 10006 |
| 2026-07-07 | 20.76 | $20.84 | 11466 |
| 2026-07-06 | 20.76 | $20.28 | 76925 |
| 2026-07-02 | 20.83 | $20.21 | 700 |
| 2026-07-01 | 20.90 | $20.21 | 2061 |
| 2026-06-30 | 20.98 | $20.59 | 200 |
| 2026-06-29 | 21.02 | $20.59 | 974873 |
| 2026-06-26 | 21.07 | $21.36 | 200 |
| 2026-06-25 | 21.04 | $21.36 | 1676 |
| 2026-06-24 | 21.01 | $20.86 | 5152 |
| 2026-06-23 | 21.03 | $21.15 | 13831 |
| 2026-06-22 | 21.02 | $20.78 | 2.2M |
| 2026-06-18 | 21.05 | $20.63 | 139637 |
| 2026-06-17 | 21.09 | $20.97 | 500 |
| 2026-06-16 | 21.11 | $20.97 | 500 |
| 2026-06-15 | 21.12 | $20.97 | 859 |
| 2026-06-12 | 21.14 | $21.29 | 350 |
| 2026-06-11 | 21.12 | $21.36 | 1100 |
| 2026-06-10 | 21.09 | $21.15 | 200 |
| 2026-06-09 | 21.09 | $20.88 | 389 |
| 2026-06-08 | 21.10 | $21.10 | 1692 |
| 2026-06-05 | 21.10 | $21.19 | 320 |
| 2026-06-04 | 21.08 | $21.16 | 1463 |
| 2026-06-03 | 21.07 | $21.12 | 600 |
| 2026-06-02 | 21.05 | $21.12 | 600 |
| 2026-06-01 | 21.04 | $20.98 | 600 |
| 2026-05-29 | 21.05 | $20.75 | 837 |
| 2026-05-28 | 21.09 | $20.97 | 1749 |
| 2026-05-27 | 21.10 | $21.43 | 200 |
| 2026-05-26 | 21.07 | $21.43 | 1175 |
| 2026-05-22 | 21.03 | $21.11 | 200 |
| 2026-05-21 | 21.03 | $21.11 | 200 |
| 2026-05-20 | 21.01 | $21.03 | 1457 |
| 2026-05-19 | 21.01 | $21.20 | 782 |
| 2026-05-18 | 20.98 | $21.30 | 407 |
| 2026-05-15 | 20.93 | $21.01 | 6804 |
| 2026-05-14 | 20.91 | $20.77 | 2754 |
| 2026-05-13 | 20.91 | $20.72 | 256 |
| 2026-05-12 | 20.90 | $20.93 | 1659 |
| 2026-05-11 | 20.88 | $20.97 | 2235 |
| 2026-05-08 | 20.84 | $20.83 | 3435 |
| 2026-05-07 | 20.82 | $20.50 | 1540 |
| 2026-05-06 | 20.84 | $20.20 | 1202 |
| 2026-05-05 | 20.88 | $21.08 | 8711 |
| 2026-05-04 | 20.85 | $22.23 | 2516 |
| 2026-05-01 | 20.70 | $21.97 | 2577 |
| 2026-04-30 | 20.57 | $21.61 | 3762 |
| 2026-04-29 | 20.48 | $20.87 | 100 |
| 2026-04-28 | 20.45 | $20.87 | 100 |
| 2026-04-27 | 20.43 | $20.87 | 125 |
| 2026-04-24 | 20.42 | $20.61 | 871 |
| 2026-04-23 | 20.43 | $20.28 | 4700 |
| 2026-04-22 | 20.48 | $20.08 | 2095 |
| 2026-04-21 | 20.55 | $20.08 | 380 |
| 2026-04-20 | 20.64 | $19.97 | 30 |
| 2026-04-17 | 20.74 | $19.97 | 3832 |
| 2026-04-16 | 20.85 | $20.00 | 4860 |
| 2026-04-15 | 20.96 | $19.94 | 100 |
| 2026-04-14 | 21.09 | $20.08 | 101 |
| 2026-04-13 | 21.22 | $20.36 | 3565 |
| 2026-04-10 | 21.32 | $20.76 | 1172 |
| 2026-04-09 | 21.39 | $21.30 | 4952 |
| 2026-04-08 | 21.41 | $21.00 | 392 |
| 2026-04-07 | 21.46 | $21.49 | 345 |
| 2026-04-06 | 21.47 | $21.09 | 744 |
| 2026-04-02 | 21.51 | $21.51 | 2375 |
| 2026-04-01 | 21.52 | $21.12 | 1340 |
| 2026-03-31 | 21.57 | $21.05 | 3225 |
| 2026-03-30 | 21.62 | $21.34 | 9205 |
| 2026-03-27 | 21.65 | $21.55 | 32974 |
| 2026-03-26 | 21.66 | $21.67 | 207 |
| 2026-03-25 | 21.65 | $21.67 | 9383 |
| 2026-03-24 | 21.65 | $21.63 | 13447 |
| 2026-03-23 | 21.65 | $21.48 | 192384 |
| 2026-03-20 | 21.66 | $21.92 | 1057 |
| 2026-03-19 | 21.62 | $21.47 | 499 |
| 2026-03-18 | 21.63 | $21.77 | 750 |
| 2026-03-17 | 21.60 | $21.74 | 329 |
| 2026-03-16 | 21.57 | $21.83 | 495 |
| 2026-03-13 | 21.52 | $21.58 | 2638 |
| 2026-03-12 | 21.49 | $21.56 | 6225 |
| 2026-03-11 | 21.46 | $21.74 | 146 |
| 2026-03-10 | 21.40 | $21.41 | 2620 |
| 2026-03-09 | 21.37 | $21.77 | 1425 |
| 2026-03-06 | 21.30 | $21.79 | 1562 |
| 2026-03-05 | 21.22 | $21.69 | 586 |
| 2026-03-04 | 21.14 | $21.54 | 464 |
| 2026-03-03 | 21.06 | $21.30 | 985 |
| 2026-03-02 | 21.00 | $21.75 | 206 |
| 2026-02-27 | 20.89 | $21.51 | 2580 |
| 2026-02-26 | 20.80 | $21.36 | 1179 |
| 2026-02-25 | 20.71 | $21.41 | 54615 |
| 2026-02-24 | 20.60 | $21.28 | 690 |
| 2026-02-23 | 20.50 | $21.46 | 2456 |
| 2026-02-20 | 20.37 | $21.23 | 3917 |
| 2026-02-19 | 20.25 | $20.80 | 3705 |
| 2026-02-18 | 20.16 | $20.34 | 1631 |
| 2026-02-17 | 20.11 | $20.67 | 94 |
| 2026-02-13 | 20.01 | $20.67 | 710 |
| 2026-02-12 | 19.91 | $20.40 | 8141 |
| 2026-02-11 | 19.82 | $20.30 | 78251 |
| 2026-02-10 | 19.73 | $20.26 | 285 |
| 2026-02-09 | 19.64 | $20.23 | — |
| 2026-02-06 | 19.54 | $20.23 | 21803 |
| 2026-02-05 | 19.42 | $19.99 | 53872 |
| 2026-02-04 | 19.31 | $20.12 | 26943 |
| 2026-02-03 | 19.19 | $19.94 | 7278 |
| 2026-02-02 | 19.07 | $19.66 | 9983 |
| 2026-01-30 | 18.97 | $19.71 | 27128 |
| 2026-01-29 | 18.86 | $20.04 | 4632 |
| 2026-01-28 | 18.72 | $19.80 | 19344 |
| 2026-01-27 | 18.59 | $19.51 | 9208 |
| 2026-01-26 | 18.49 | $19.06 | 31097 |
| 2026-01-23 | 18.42 | $19.04 | 87839 |
| 2026-01-22 | 18.36 | $18.70 | 72232 |
| 2026-01-21 | 18.33 | $18.53 | 28268 |
| 2026-01-20 | 18.32 | $18.54 | 9827 |
| 2026-01-16 | 18.30 | $18.65 | 57200 |
| 2026-01-15 | 18.27 | $18.66 | 43970 |
| 2026-01-14 | 18.23 | $18.69 | 1680 |
| 2026-01-13 | 18.20 | $18.03 | 17 |
| 2026-01-12 | 18.23 | $18.03 | 22270 |
| 2026-01-09 | 18.27 | $18.01 | 63239 |
| 2026-01-08 | 18.31 | $17.63 | 32723 |
| 2026-01-07 | 18.39 | $17.50 | 22043 |
| 2026-01-06 | 18.49 | $17.88 | 18532 |
| 2026-01-05 | 18.56 | $18.27 | 7465 |
| 2026-01-02 | 18.59 | $18.50 | 415 |
| 2025-12-31 | 18.60 | $18.50 | 415 |
| 2025-12-30 | 18.62 | $18.50 | 50469 |
| 2025-12-29 | 18.63 | $18.93 | 55912 |
| 2025-12-26 | 18.59 | $18.79 | 415 |
| 2025-12-24 | 18.57 | $18.79 | — |
| 2025-12-23 | 18.54 | $18.79 | 29938 |
| 2025-12-22 | 18.50 | $18.30 | 415 |
| 2025-12-19 | 18.51 | $18.30 | 69534 |
| 2025-12-18 | 18.52 | $18.11 | 24228 |
| 2025-12-17 | 18.54 | $18.44 | 6 |
| 2025-12-16 | 18.53 | $18.44 | 28400 |
| 2025-12-15 | 18.51 | $18.74 | 9047 |
| 2025-12-12 | 18.45 | $18.96 | 14998 |
| 2025-12-11 | 18.36 | $18.77 | 36151 |
| 2025-12-10 | 18.28 | $18.66 | — |
| 2025-12-09 | 18.20 | $18.66 | 15339 |
| 2025-12-08 | 18.11 | $18.70 | 100 |
| 2025-12-05 | 18.00 | $18.70 | 2666 |
| 2025-12-04 | 17.89 | $18.53 | 23424 |
| 2025-12-03 | 17.78 | $18.97 | 158311 |
| 2025-12-02 | 17.61 | $18.44 | 18971 |
| 2025-12-01 | 17.49 | $18.23 | 2485 |
| 2025-11-28 | 17.38 | $18.24 | 1624 |
| 2025-11-26 | 17.27 | $17.75 | 779 |
| 2025-11-25 | 17.20 | $17.68 | 1827 |
| 2025-11-24 | 17.13 | $17.61 | 101336 |
| 2025-11-21 | 17.07 | $17.96 | 100 |
| 2025-11-20 | 16.97 | $17.96 | 61969 |
| 2025-11-19 | 16.87 | $17.77 | 805 |
| 2025-11-18 | 16.78 | $17.23 | 201 |
| 2025-11-17 | 16.75 | $16.79 | 2695 |
| 2025-11-14 | 16.75 | $16.72 | 601 |
| 2025-11-13 | 16.76 | $16.76 | 316 |
| 2025-11-12 | 16.77 | $17.05 | 4136 |
| 2025-11-11 | 16.75 | $16.71 | 500 |
| 2025-11-10 | 16.77 | $16.74 | 2179 |
| 2025-11-07 | 16.79 | $16.49 | 202 |
| 2025-11-06 | 16.84 | $16.18 | 1102 |
| 2025-11-05 | 16.93 | $16.26 | 1279 |
| 2025-11-04 | 17.03 | $16.06 | 1277 |
| 2025-11-03 | 17.15 | $16.92 | 142 |
| 2025-10-31 | 17.20 | $17.06 | 4423 |
| 2025-10-30 | 17.25 | $16.95 | 216 |
| 2025-10-29 | 17.31 | $17.17 | 110 |
| 2025-10-28 | 17.36 | $17.42 | 494 |
| 2025-10-27 | 17.39 | $17.20 | 302 |
| 2025-10-24 | 17.45 | $17.26 | — |
| 2025-10-23 | 17.52 | $17.26 | 520 |
| 2025-10-22 | 17.59 | $16.78 | — |
| 2025-10-21 | 17.73 | $16.78 | — |
| 2025-10-20 | 17.88 | $16.78 | 3020 |
| 2025-10-17 | 18.03 | $16.85 | 3015 |
| 2025-10-16 | 18.20 | $17.09 | — |
| 2025-10-15 | 18.35 | $17.09 | 4350 |
| 2025-10-14 | 18.51 | $17.18 | 2498 |
| 2025-10-13 | 18.67 | $19.11 | 252 |
| 2025-10-10 | 18.65 | $17.37 | 332710 |
| 2025-10-09 | 18.80 | $18.00 | 762 |
| 2025-10-08 | 18.89 | $18.56 | — |
| 2025-10-07 | 18.94 | $18.56 | 8384 |
| 2025-10-06 | 18.98 | $18.60 | 220 |
| 2025-10-03 | 19.02 | $18.74 | 3846 |
| 2025-10-02 | 19.04 | $18.44 | 20335 |
| 2025-10-01 | 19.10 | $18.54 | 173388 |
| 2025-09-30 | 19.15 | $18.54 | 200131 |
| 2025-09-29 | 19.20 | $19.40 | 6003 |
| 2025-09-26 | 19.16 | $19.40 | 39529 |
| 2025-09-25 | 19.13 | $19.43 | 17417 |
| 2025-09-24 | 19.08 | $19.52 | 34143 |
| 2025-09-23 | 19.02 | $19.35 | 13635 |
| 2025-09-22 | 18.98 | $19.10 | 15365 |
| 2025-09-19 | 18.96 | $19.28 | 142758 |
| 2025-09-18 | 18.92 | $19.26 | 34881 |
| 2025-09-17 | 18.88 | $19.34 | 59715 |
| 2025-09-16 | 18.83 | $19.22 | 28098 |
| 2025-09-15 | 18.78 | $18.86 | 27494 |
| 2025-09-12 | 18.77 | $18.77 | — |
| 2025-09-11 | 18.77 | $18.77 | 10341 |
| 2025-09-10 | 18.76 | $18.70 | 11437 |
| 2025-09-09 | 18.77 | $18.80 | 47922 |
| 2025-09-08 | 18.76 | $18.60 | 40591 |
| 2025-09-05 | 18.77 | $18.94 | — |
| 2025-09-04 | 18.74 | $18.94 | 28507 |
| 2025-09-03 | 18.71 | $18.83 | 20611 |
| 2025-09-02 | 18.69 | $18.73 | 13957 |
| 2025-08-29 | 18.67 | $18.95 | 22161 |
| 2025-08-28 | 18.63 | $18.68 | 22415 |
| 2025-08-27 | 18.62 | $18.66 | — |
| 2025-08-26 | 18.60 | $18.66 | 62449 |
| 2025-08-25 | 18.58 | $18.92 | 24249 |
| 2025-08-22 | 18.53 | $18.88 | 14832 |
| 2025-08-21 | 18.48 | $18.68 | — |
| 2025-08-20 | 18.44 | $18.68 | 93972 |
| 2025-08-19 | 18.41 | $18.52 | — |
| 2025-08-18 | 18.38 | $18.52 | 32151 |
| 2025-08-15 | 18.35 | $18.63 | 200 |
| 2025-08-14 | 18.31 | $18.60 | — |
| 2025-08-13 | 18.27 | $18.60 | 41610 |
| 2025-08-12 | 18.23 | $18.52 | 75235 |
| 2025-08-11 | 18.19 | $18.46 | — |
| 2025-08-08 | 18.16 | $18.46 | 10805 |
| 2025-08-07 | 18.12 | $18.37 | 3067 |
| 2025-08-06 | 18.08 | $18.17 | — |
| 2025-08-05 | 18.06 | $18.18 | 58112 |
| 2025-08-04 | 18.03 | $18.25 | 386 |
| 2025-08-01 | 17.99 | $18.21 | 45927 |
| 2025-07-31 | 17.95 | $18.13 | 25018 |
| 2025-07-30 | 17.92 | $17.93 | 108234 |
| 2025-07-29 | 17.91 | $18.18 | 180889 |
| 2025-07-28 | 17.86 | $18.07 | 10320 |
| 2025-07-25 | 17.83 | $17.98 | 29337 |
| 2025-07-24 | 17.81 | $18.04 | — |
| 2025-07-23 | 17.77 | $18.04 | 49634 |
| 2025-07-22 | 17.73 | $17.84 | 29095 |
| 2025-07-21 | 17.71 | $18.02 | 10479 |
| 2025-07-18 | 17.67 | $18.12 | 56180 |
| 2025-07-17 | 17.62 | $17.97 | 42139 |
| 2025-07-16 | 17.58 | $17.92 | — |
| 2025-07-15 | 17.54 | $17.92 | 21536 |
| 2025-07-14 | 17.51 | $17.75 | 21944 |
| 2025-07-11 | 17.50 | $17.61 | 3155 |
| 2025-07-10 | 17.49 | $17.25 | — |
| 2025-07-09 | 17.52 | $17.25 | 14226 |
| 2025-07-08 | 17.55 | $17.28 | 7683 |
| 2025-07-07 | 17.58 | $17.54 | — |
| 2025-07-03 | 17.58 | $17.54 | — |
| 2025-07-02 | 17.58 | $17.54 | 7678 |
| 2025-07-01 | 17.58 | $17.74 | 239 |
| 2025-06-30 | 17.55 | $17.55 | 20725 |
| 2025-06-27 | 17.53 | $17.62 | 72817 |
| 2025-06-26 | 17.51 | $17.66 | 63388 |
| 2025-06-25 | 17.47 | $17.28 | 34934 |
| 2025-06-24 | 17.47 | $17.43 | 73925 |
| 2025-06-23 | 17.44 | $17.46 | 93060 |
| 2025-06-20 | 17.41 | $17.51 | 41503 |
| 2025-06-18 | 17.37 | $17.44 | 43703 |
| 2025-06-17 | 17.33 | $17.80 | 76691 |
| 2025-06-16 | 17.24 | $17.98 | 10978 |
| 2025-06-13 | 17.13 | $18.22 | 59077 |
| 2025-06-12 | 16.99 | $18.02 | 20592 |
| 2025-06-11 | 16.86 | $17.49 | 75395 |
| 2025-06-10 | 16.77 | $17.16 | 70608 |
| 2025-06-09 | 16.71 | $17.14 | 27330 |
| 2025-06-06 | 16.64 | $17.10 | 5249 |
| 2025-06-05 | 16.57 | $17.17 | 54472 |
| 2025-06-04 | 16.49 | $17.04 | 31807 |
| 2025-06-03 | 16.42 | $17.04 | 35536 |
| 2025-06-02 | 16.34 | $16.77 | 40303 |
| 2025-05-30 | 16.28 | $16.52 | 17627 |
| 2025-05-29 | 16.24 | $16.62 | 150774 |
| 2025-05-28 | 16.18 | $16.54 | 121842 |
| 2025-05-27 | 16.14 | $16.61 | 56192 |
| 2025-05-23 | 16.08 | $16.21 | — |
| 2025-05-22 | 16.05 | $16.21 | 43077 |
| 2025-05-21 | 16.03 | $16.08 | 30530 |
| 2025-05-20 | 16.02 | $16.14 | 43932 |
| 2025-05-19 | 16.00 | $16.19 | — |
| 2025-05-16 | 15.96 | $16.19 | — |
| 2025-05-15 | 15.93 | $16.19 | — |
| 2025-05-14 | 15.89 | $16.19 | 168704 |
| 2025-05-13 | 15.85 | $16.10 | 8064 |
| 2025-05-12 | 15.81 | $15.82 | 28884 |
| 2025-05-09 | 15.80 | $15.85 | 9796 |
| 2025-05-08 | 15.78 | $16.03 | 49875 |
| 2025-05-07 | 15.74 | $16.05 | 26066 |
| 2025-05-06 | 15.69 | $16.15 | 18961 |
| 2025-05-05 | 15.62 | $15.57 | 1042 |
| 2025-05-02 | 15.60 | $15.72 | — |
| 2025-05-01 | 15.57 | $15.75 | 62020 |
| 2025-04-30 | 15.53 | $15.70 | 42624 |
| 2025-04-29 | 15.50 | $15.88 | 130189 |
| 2025-04-28 | 15.45 | $15.80 | 6003 |
| 2025-04-25 | 15.40 | $15.95 | — |
| 2025-04-24 | 15.35 | $15.92 | 140239 |
| 2025-04-23 | 15.29 | $15.58 | 26415 |
| 2025-04-22 | 15.27 | $15.47 | 26232 |
| 2025-04-21 | 15.26 | $15.29 | 34698 |
| 2025-04-17 | 15.27 | $15.60 | 120236 |
| 2025-04-16 | 15.25 | $15.47 | 53596 |
| 2025-04-15 | 15.24 | $15.25 | 36026 |
| 2025-04-14 | 15.25 | $15.39 | 50645 |
| 2025-04-11 | 15.25 | $15.12 | 74164 |
| 2025-04-10 | 15.27 | $15.07 | — |
| 2025-04-09 | 15.29 | $15.07 | 93790 |
| 2025-04-08 | 15.32 | $14.28 | 50247 |
| 2025-04-07 | 15.43 | $14.69 | — |
| 2025-04-04 | 15.49 | $14.69 | 91140 |
| 2025-04-03 | 15.56 | $15.53 | 87070 |
| 2025-04-02 | 15.54 | $15.81 | 54310 |
| 2025-04-01 | 15.49 | $15.40 | 45204 |
| 2025-03-31 | 15.47 | $15.53 | 24229 |
| 2025-03-28 | 15.44 | $15.85 | 53523 |
| 2025-03-27 | 15.38 | $15.71 | 97130 |
| 2025-03-26 | 15.32 | $15.91 | 122455 |
| 2025-03-25 | 15.24 | $15.91 | 13511 |
| 2025-03-24 | 15.16 | $15.86 | 129287 |
| 2025-03-21 | 15.07 | $15.74 | 12145 |
| 2025-03-20 | 15.00 | $15.62 | 7948 |
| 2025-03-19 | 14.93 | $15.03 | — |
| 2025-03-18 | 14.92 | $15.03 | 33606 |
| 2025-03-17 | 14.92 | $15.14 | 27360 |
| 2025-03-14 | 14.92 | $15.01 | 61106 |
| 2025-03-13 | 14.93 | $14.99 | 36547 |
| 2025-03-12 | 14.96 | $15.31 | 101334 |
| 2025-03-11 | 14.96 | $14.87 | 1905 |
| 2025-03-10 | 15.02 | $14.69 | 500 |
| 2025-03-07 | 15.10 | $14.73 | 4286 |
| 2025-03-06 | 15.19 | $14.50 | 13342 |
| 2025-03-05 | 15.32 | $14.88 | 2912 |
| 2025-03-04 | 15.42 | $14.61 | 7521 |
| 2025-03-03 | 15.55 | $14.72 | 799 |
| 2025-02-28 | 15.69 | $14.90 | 59528 |
| 2025-02-27 | 15.82 | $14.94 | 5974 |
| 2025-02-26 | 15.96 | $14.93 | 8975 |
| 2025-02-25 | 16.11 | $15.00 | 92497 |
| 2025-02-24 | 16.27 | $15.21 | 1020 |
| 2025-02-21 | 16.42 | $14.97 | 12538 |
| 2025-02-20 | 16.60 | $14.90 | 11878 |
| 2025-02-19 | 16.81 | $15.30 | 17061 |
| 2025-02-18 | 16.99 | $16.61 | 6348 |
| 2025-02-14 | 17.05 | $16.69 | 21713 |
| 2025-02-13 | 17.11 | $16.87 | 131896 |
| 2025-02-12 | 17.15 | $16.70 | 97401 |
| 2025-02-11 | 17.22 | $16.96 | 184198 |
| 2025-02-10 | 17.26 | $16.90 | 75756 |
| 2025-02-07 | 17.31 | $16.91 | 50100 |
| 2025-02-06 | 17.37 | $17.06 | — |
| 2025-02-05 | 17.41 | $17.06 | 12991 |
| 2025-02-04 | 17.46 | $17.32 | 22483 |
| 2025-02-03 | 17.48 | $16.99 | 27925 |
| 2025-01-31 | 17.53 | $16.98 | 21052 |
| 2025-01-30 | 17.59 | $17.23 | — |
| 2025-01-29 | 17.62 | $17.23 | 2303 |
| 2025-01-28 | 17.65 | $17.61 | — |
| 2025-01-27 | 17.65 | $17.61 | — |
| 2025-01-24 | 17.64 | $17.61 | 17202 |
| 2025-01-23 | 17.62 | $17.66 | 9699 |
| 2025-01-22 | 17.60 | $17.85 | 1666 |
| 2025-01-21 | 17.55 | $17.91 | 4549 |
| 2025-01-17 | 17.50 | $17.79 | 450 |
| 2025-01-16 | 17.45 | $17.61 | — |
| 2025-01-15 | 17.42 | $17.61 | 1835 |
| 2025-01-14 | 17.39 | $17.90 | 412 |
| 2025-01-13 | 17.32 | $17.50 | 28586 |
| 2025-01-10 | 17.30 | $17.74 | 3175 |
| 2025-01-08 | 17.25 | $17.62 | — |
| 2025-01-07 | 17.21 | $17.62 | 43215 |
| 2025-01-06 | 17.18 | $17.52 | 832 |
| 2025-01-03 | 17.16 | $17.41 | 329 |
| 2025-01-02 | 17.14 | $17.27 | 1636 |
| 2024-12-31 | 17.14 | $17.05 | 4001 |
| 2024-12-30 | 17.16 | $17.21 | 864 |
| 2024-12-27 | 17.16 | $17.15 | 678 |
| 2024-12-26 | 17.16 | $16.93 | 1150 |
| 2024-12-24 | 17.19 | $16.93 | — |
| 2024-12-23 | 17.21 | $16.93 | — |
| 2024-12-20 | 17.24 | $16.93 | 2593 |
| 2024-12-19 | 17.26 | $16.98 | 53250 |
| 2024-12-18 | 17.28 | $16.86 | 662 |
| 2024-12-17 | 17.31 | $17.17 | — |
| 2024-12-16 | 17.31 | $17.17 | 2196 |
| 2024-12-13 | 17.31 | $17.29 | 1437 |
| 2024-12-12 | 17.28 | $17.49 | 895 |
| 2024-12-11 | 17.24 | $17.33 | 482 |
| 2024-12-10 | 17.20 | $17.46 | 294 |
| 2024-12-09 | 17.14 | $18.08 | 1141 |
| 2024-12-06 | 17.02 | $18.17 | 11792 |
| 2024-12-05 | 16.88 | $18.25 | 3477 |
| 2024-12-04 | 16.71 | $16.69 | — |
| 2024-12-03 | 16.70 | $16.69 | — |
| 2024-12-02 | 16.68 | $16.69 | 351 |
| 2024-11-29 | 16.66 | $16.95 | 1000 |
| 2024-11-27 | 16.62 | $16.90 | — |
| 2024-11-26 | 16.57 | $16.90 | 5620 |
| 2024-11-25 | 16.53 | $16.87 | 3913 |
| 2024-11-22 | 16.49 | $17.20 | 2150 |
| 2024-11-21 | 16.41 | $17.09 | 1350 |
| 2024-11-20 | 16.35 | $16.65 | 107 |
| 2024-11-19 | 16.33 | $16.61 | 2511 |
| 2024-11-18 | 16.32 | $16.46 | 1198 |
| 2024-11-15 | 16.32 | $16.32 | 951 |
| 2024-11-14 | 16.35 | $16.43 | 138841 |
| 2024-11-13 | 16.37 | $16.16 | 3360 |
| 2024-11-12 | 16.41 | $16.21 | 1801 |
| 2024-11-11 | 16.46 | $16.09 | — |
| 2024-11-08 | 16.52 | $16.09 | 1391 |
| 2024-11-07 | 16.59 | $16.05 | — |
| 2024-11-06 | 16.67 | $16.05 | 1538 |
| 2024-11-05 | 16.75 | $16.08 | 1434 |
| 2024-11-04 | 16.83 | $16.30 | 375 |
| 2024-11-01 | 16.89 | $16.36 | 820 |
| 2024-10-31 | 16.94 | $16.59 | 100 |
| 2024-10-30 | 16.98 | $16.44 | 631 |
| 2024-10-29 | 17.03 | $16.77 | 3945 |
| 2024-10-28 | 17.05 | $16.77 | 709 |
| 2024-10-25 | 17.06 | $17.08 | 160 |
| 2024-10-24 | 17.04 | $16.98 | — |
| 2024-10-23 | 17.03 | $16.98 | 7300 |
| 2024-10-22 | 17.02 | $17.34 | 750 |
| 2024-10-21 | 16.97 | $17.36 | 1518 |
| 2024-10-18 | 16.92 | $17.26 | 141 |
| 2024-10-17 | 16.87 | $17.30 | 2810 |
| 2024-10-16 | 16.81 | $17.22 | 1083 |
| 2024-10-15 | 16.76 | $16.98 | 2200 |
| 2024-10-14 | 16.73 | $16.98 | 122 |
| 2024-10-11 | 16.69 | $17.05 | 5002 |
| 2024-10-10 | 16.65 | $16.91 | — |
| 2024-10-09 | 16.61 | $16.91 | 1503 |
| 2024-10-08 | 16.57 | $16.74 | 4259 |
| 2024-10-07 | 16.54 | $16.88 | 1470 |
| 2024-10-04 | 16.49 | $16.74 | 2069 |
| 2024-10-03 | 16.46 | $16.59 | 4967 |
| 2024-10-02 | 16.44 | $16.51 | 112 |
| 2024-10-01 | 16.42 | $16.39 | — |
| 2024-09-30 | 16.42 | $16.29 | 1125 |
| 2024-09-27 | 16.43 | $16.26 | 1620 |
| 2024-09-26 | 16.43 | $16.66 | 6032 |
| 2024-09-25 | 16.40 | $16.71 | 6966 |
| 2024-09-24 | 16.36 | $16.84 | 469 |
| 2024-09-23 | 16.31 | $16.71 | 2356 |
| 2024-09-20 | 16.26 | $16.58 | 2020 |
| 2024-09-19 | 16.23 | $16.30 | 3112 |
| 2024-09-18 | 16.22 | $16.37 | 268 |
| 2024-09-17 | 16.20 | $16.29 | 390 |
| 2024-09-16 | 16.18 | $16.50 | 6515 |
| 2024-09-13 | 16.14 | $15.98 | — |
| 2024-09-12 | 16.16 | $15.98 | 612 |
| 2024-09-11 | 16.17 | $16.06 | 2983 |
| 2024-09-10 | 16.17 | $16.03 | 41214 |
| 2024-09-09 | 16.17 | $16.34 | 756 |
| 2024-09-06 | 16.14 | $16.19 | 1402 |
| 2024-09-05 | 16.12 | $16.33 | 2365 |
| 2024-09-04 | 16.09 | $16.27 | 116 |
| 2024-09-03 | 16.05 | $16.29 | 260 |
| 2024-08-30 | 16.00 | $16.45 | 6630 |
| 2024-08-29 | 15.93 | $16.06 | — |
| 2024-08-28 | 15.90 | $16.06 | 2846 |
| 2024-08-27 | 15.87 | $16.37 | 7371 |
| 2024-08-26 | 15.80 | $16.38 | 1574 |
| 2024-08-23 | 15.74 | $16.14 | 646 |
| 2024-08-22 | 15.70 | $15.81 | 3628 |
| 2024-08-21 | 15.69 | $15.82 | 734 |
| 2024-08-20 | 15.69 | $15.70 | 9288 |
| 2024-08-19 | 15.70 | $15.88 | 8758 |
| 2024-08-16 | 15.70 | $15.88 | — |
| 2024-08-15 | 15.71 | $15.88 | — |
| 2024-08-14 | 15.71 | $15.88 | 720 |
| 2024-08-13 | 15.72 | $15.79 | 362 |
| 2024-08-12 | 15.74 | $15.66 | 1370 |
| 2024-08-09 | 15.78 | $15.62 | — |
| 2024-08-08 | 15.82 | $15.62 | — |
| 2024-08-07 | 15.87 | $15.62 | 4462 |
| 2024-08-06 | 15.92 | $15.57 | 1057 |
| 2024-08-05 | 15.99 | $13.13 | 569 |
| 2024-08-02 | 16.30 | $15.40 | 4452 |
| 2024-08-01 | 16.40 | $15.77 | 3766 |
| 2024-07-31 | 16.48 | $16.33 | 4329 |
| 2024-07-30 | 16.50 | $15.79 | 710 |
| 2024-07-29 | 16.57 | $16.61 | 1040 |
| 2024-07-26 | 16.57 | $16.59 | 533 |
| 2024-07-25 | 16.58 | $16.55 | 3921 |
| 2024-07-24 | 16.59 | $16.59 | 1500 |
| 2024-07-23 | 16.59 | $16.79 | — |
| 2024-07-22 | 16.58 | $16.79 | 100 |
| 2024-07-19 | 16.57 | $16.48 | 221 |
| 2024-07-18 | 16.59 | $16.33 | 1025 |
| 2024-07-17 | 16.63 | $16.26 | — |
| 2024-07-16 | 16.67 | $16.26 | 3589 |
| 2024-07-15 | 16.72 | $16.69 | — |
| 2024-07-12 | 16.72 | $16.69 | 4553 |
| 2024-07-11 | 16.73 | $16.53 | 162 |
| 2024-07-10 | 16.75 | $16.64 | — |
| 2024-07-09 | 16.76 | $16.64 | 13243 |
| 2024-07-08 | 16.78 | $16.47 | 33651 |
| 2024-07-05 | 16.81 | $16.63 | 4304 |
| 2024-07-03 | 16.83 | $17.20 | 170 |
| 2024-07-02 | 16.79 | $16.46 | — |
| 2024-07-01 | 16.82 | $16.46 | 2000 |
| 2024-06-28 | 16.85 | $16.98 | 1752 |
| 2024-06-27 | 16.83 | $17.10 | — |
| 2024-06-26 | 16.80 | $17.10 | 4202 |
| 2024-06-25 | 16.76 | $17.07 | 555 |
| 2024-06-24 | 16.73 | $17.08 | 2750 |
| 2024-06-21 | 16.68 | $16.62 | 71505 |
| 2024-06-20 | 16.69 | $16.53 | 3005 |
| 2024-06-18 | 16.70 | $16.47 | — |
| 2024-06-17 | 16.71 | $16.47 | 47681 |
| 2024-06-14 | 16.73 | $16.79 | — |
| 2024-06-13 | 16.72 | $16.79 | 1783 |
| 2024-06-12 | 16.71 | $17.04 | 19575 |
| 2024-06-11 | 16.67 | $16.81 | 32091 |
| 2024-06-10 | 16.65 | $16.87 | 113517 |
| 2024-06-07 | 16.62 | $16.73 | 132531 |
| 2024-06-06 | 16.61 | $16.93 | 112362 |
| 2024-06-05 | 16.57 | $16.72 | 356825 |
| 2024-06-04 | 16.56 | $16.58 | 13340 |
| 2024-06-03 | 16.55 | $16.73 | 13017 |
| 2024-05-31 | 16.53 | $16.70 | 33503 |
| 2024-05-30 | 16.51 | $16.45 | 34613 |
| 2024-05-29 | 16.51 | $16.52 | — |
| 2024-05-28 | 16.50 | $16.52 | 22592 |
| 2024-05-24 | 16.50 | $16.44 | 18073 |
| 2024-05-23 | 16.50 | $16.29 | 18183 |
| 2024-05-22 | 16.52 | $16.50 | 41144 |
| 2024-05-21 | 16.51 | $16.50 | — |
| 2024-05-20 | 16.51 | $16.50 | 1316 |
| 2024-05-17 | 16.51 | $16.70 | 11000 |
| 2024-05-16 | 16.49 | $16.80 | — |
| 2024-05-15 | 16.45 | $16.80 | 6669 |
| 2024-05-14 | 16.41 | $16.61 | 52981 |
| 2024-05-13 | 16.39 | $16.45 | 63943 |
| 2024-05-10 | 16.38 | $16.60 | 183976 |
| 2024-05-09 | 16.36 | $16.37 | — |
| 2024-05-08 | 16.36 | $16.37 | 13007 |
| 2024-05-07 | 16.36 | $16.25 | 4786 |
| 2024-05-06 | 16.38 | $16.37 | 75479 |
| 2024-05-03 | 16.39 | $16.20 | 2555 |
| 2024-05-02 | 16.42 | $16.22 | 35467 |
| 2024-05-01 | 16.45 | $16.16 | 84676 |
| 2024-04-30 | 16.49 | $16.47 | 106430 |
| 2024-04-29 | 16.50 | $16.52 | 2516 |
| 2024-04-26 | 16.51 | $16.56 | 72983 |
| 2024-04-25 | 16.52 | $16.58 | 35533 |
| 2024-04-24 | 16.53 | $16.61 | 33816 |
| 2024-04-23 | 16.54 | $16.68 | 82846 |
| 2024-04-22 | 16.54 | $16.12 | — |
| 2024-04-19 | 16.60 | $16.12 | — |
| 2024-04-18 | 16.67 | $16.12 | — |
| 2024-04-17 | 16.74 | $16.12 | 43260 |
| 2024-04-16 | 16.81 | $16.33 | 12878 |
| 2024-04-15 | 16.87 | $16.68 | — |
| 2024-04-12 | 16.89 | $16.68 | 22706 |
| 2024-04-11 | 16.92 | $16.80 | 12470 |
| 2024-04-10 | 16.93 | $16.63 | 1440 |
| 2024-04-09 | 16.96 | $16.94 | 48787 |
| 2024-04-08 | 16.97 | $16.86 | 49124 |
| 2024-04-05 | 16.98 | $16.94 | — |
| 2024-04-04 | 16.98 | $16.94 | 61646 |
| 2024-04-03 | 16.97 | $16.98 | 4270 |
| 2024-04-02 | 16.97 | $16.92 | 8528 |
| 2024-04-01 | 16.96 | $16.84 | 43501 |
| 2024-03-28 | 16.97 | $16.96 | 36677 |
| 2024-03-27 | 16.96 | $16.89 | 57947 |
| 2024-03-26 | 16.96 | $17.17 | — |
| 2024-03-25 | 16.92 | $17.17 | 3064 |
| 2024-03-22 | 16.88 | $17.07 | 17944 |
| 2024-03-21 | 16.85 | $17.18 | 5234 |
| 2024-03-20 | 16.80 | $17.05 | 7532 |
| 2024-03-19 | 16.76 | $17.11 | 100142 |
| 2024-03-18 | 16.70 | $16.78 | 11441 |
| 2024-03-15 | 16.68 | $16.83 | 17150 |
| 2024-03-14 | 16.63 | $16.76 | 23877 |
| 2024-03-13 | 16.59 | $17.05 | 69364 |
| 2024-03-12 | 16.51 | $16.92 | 28264 |
| 2024-03-11 | 16.44 | $16.79 | 10394 |
| 2024-03-08 | 16.38 | $16.58 | 93534 |
| 2024-03-07 | 16.32 | $16.80 | 32799 |
| 2024-03-06 | 16.24 | $16.68 | 19797 |
| 2024-03-05 | 16.16 | $16.62 | 36079 |
| 2024-03-04 | 16.09 | $16.61 | 30975 |
| 2024-03-01 | 16.01 | $16.70 | 14832 |
| 2024-02-29 | 15.91 | $16.56 | 11931 |
| 2024-02-28 | 15.83 | $16.39 | 20637 |
| 2024-02-27 | 15.76 | $16.34 | 26172 |
| 2024-02-26 | 15.70 | $16.36 | — |
| 2024-02-23 | 15.63 | $16.36 | 92694 |
| 2024-02-22 | 15.56 | $16.21 | 29401 |
| 2024-02-21 | 15.50 | $16.06 | 31311 |
| 2024-02-20 | 15.45 | $15.39 | 25777 |
| 2024-02-16 | 15.47 | $15.45 | 53117 |
| 2024-02-15 | 15.48 | $15.31 | 18369 |
| 2024-02-14 | 15.51 | $15.25 | 35562 |
| 2024-02-13 | 15.54 | $15.24 | 2913 |
| 2024-02-12 | 15.58 | $15.60 | 2221 |
| 2024-02-09 | 15.59 | $15.31 | 2408 |
| 2024-02-08 | 15.62 | $15.25 | 2666 |
| 2024-02-07 | 15.65 | $15.21 | — |
| 2024-02-06 | 15.70 | $15.21 | 10992 |
| 2024-02-05 | 15.74 | $15.25 | 11478 |
| 2024-02-02 | 15.78 | $15.73 | 4696 |
| 2024-02-01 | 15.77 | $16.00 | 21178 |
| 2024-01-31 | 15.74 | $15.97 | 3251 |
| 2024-01-30 | 15.70 | $16.00 | 14182 |
| 2024-01-29 | 15.66 | $15.92 | 33171 |
| 2024-01-26 | 15.62 | $15.92 | 52113 |
| 2024-01-25 | 15.59 | $15.80 | 39687 |
| 2024-01-24 | 15.56 | $15.75 | 30289 |
| 2024-01-23 | 15.54 | $15.77 | 18730 |
| 2024-01-22 | 15.51 | $15.66 | 4871 |
| 2024-01-19 | 15.49 | $15.64 | 3363 |
| 2024-01-18 | 15.47 | $15.72 | 39928 |
| 2024-01-17 | 15.44 | $15.49 | 61504 |
| 2024-01-16 | 15.43 | $15.50 | 25805 |
| 2024-01-12 | 15.42 | $15.61 | 2018 |
| 2024-01-11 | 15.40 | $15.38 | 42124 |
| 2024-01-10 | 15.39 | $15.48 | 32385 |
| 2024-01-09 | 15.36 | $15.33 | 14777 |
| 2024-01-08 | 15.35 | $15.39 | — |
| 2024-01-05 | 15.34 | $15.39 | 17401 |
| 2024-01-04 | 15.32 | $15.41 | 44154 |
| 2024-01-03 | 15.30 | $15.46 | 37829 |
| 2024-01-02 | 15.27 | $15.39 | 61269 |
| 2023-12-29 | 15.25 | $15.23 | — |
| 2023-12-28 | 15.24 | $15.23 | 18340 |
| 2023-12-27 | 15.24 | $15.72 | 11069 |
| 2023-12-26 | 15.18 | $15.68 | — |
| 2023-12-22 | 15.13 | $15.68 | 49635 |
| 2023-12-21 | 15.07 | $15.37 | 30260 |
| 2023-12-20 | 15.03 | $15.24 | 37900 |
| 2023-12-19 | 15.01 | $15.22 | 7564 |
| 2023-12-18 | 14.99 | $15.17 | 54360 |
| 2023-12-15 | 14.98 | $15.01 | 188770 |
| 2023-12-14 | 14.98 | $15.03 | 10918 |
| 2023-12-13 | 14.98 | $14.88 | 46856 |
| 2023-12-12 | 15.00 | $14.33 | 138580 |
| 2023-12-11 | 15.07 | $14.75 | 139031 |
| 2023-12-08 | 15.10 | $14.96 | 104064 |
| 2023-12-07 | 15.12 | $14.94 | 99493 |
| 2023-12-06 | 15.14 | $15.12 | 18104 |
| 2023-12-05 | 15.14 | $15.36 | 14916 |
| 2023-12-04 | 15.12 | $15.40 | 9057 |
| 2023-12-01 | 15.09 | $15.23 | 144052 |
| 2023-11-30 | 15.08 | $15.14 | 120189 |
| 2023-11-29 | 15.08 | $15.14 | 56428 |
| 2023-11-28 | 15.08 | $15.06 | — |
| 2023-11-27 | 15.08 | $15.06 | 8558 |
| 2023-11-24 | 15.09 | $14.31 | 2200 |
| 2023-11-22 | 15.17 | $15.11 | — |
| 2023-11-21 | 15.18 | $15.12 | 86980 |
| 2023-11-20 | 15.18 | $15.25 | 3900 |
| 2023-11-17 | 15.17 | $15.15 | 986 |
| 2023-11-16 | 15.18 | $14.95 | 42924 |
| 2023-11-15 | 15.20 | $15.29 | 37805 |
| 2023-11-14 | 15.19 | $15.32 | 8033 |
| 2023-11-13 | 15.18 | $15.19 | — |
| 2023-11-10 | 15.18 | $15.19 | — |
| 2023-11-09 | 15.18 | $15.19 | 20782 |
| 2023-11-08 | 15.18 | $15.11 | 48714 |
| 2023-11-07 | 15.18 | $15.17 | 42047 |
| 2023-11-06 | 15.17 | $15.29 | — |
| 2023-11-03 | 15.15 | $15.29 | — |
| 2023-11-02 | 15.12 | $15.29 | 49297 |
| 2023-11-01 | 15.08 | $14.87 | 84027 |
| 2023-10-31 | 15.08 | $15.01 | 332006 |
| 2023-10-30 | 15.06 | $15.31 | 4719 |
| 2023-10-27 | 15.00 | $15.07 | 4847 |
| 2023-10-26 | 14.96 | $15.20 | — |
| 2023-10-25 | 14.91 | $15.20 | 23934 |
| 2023-10-24 | 14.85 | $15.27 | 21652 |
| 2023-10-23 | 14.78 | $15.11 | 54841 |
| 2023-10-20 | 14.73 | $15.22 | 20293 |
| 2023-10-19 | 14.67 | $15.50 | 219419 |
| 2023-10-18 | 14.57 | $15.28 | 205180 |
| 2023-10-17 | 14.50 | $15.12 | 68584 |
| 2023-10-16 | 14.45 | $15.09 | 15373 |
| 2023-10-13 | 14.40 | $14.91 | 51944 |
| 2023-10-12 | 14.37 | $14.64 | 36488 |
| 2023-10-11 | 14.37 | $14.78 | 90551 |
| 2023-10-10 | 14.36 | $14.47 | 74046 |
| 2023-10-09 | 14.38 | $14.10 | — |
| 2023-10-06 | 14.44 | $14.10 | 40042 |
| 2023-10-05 | 14.50 | $14.04 | 60436 |
| 2023-10-04 | 14.56 | $13.66 | 137498 |
| 2023-10-03 | 14.67 | $13.70 | 2365 |
| 2023-10-02 | 14.79 | $13.74 | 31305 |
| 2023-09-29 | 14.90 | $14.25 | 69478 |
| 2023-09-28 | 14.97 | $14.30 | 75199 |
| 2023-09-27 | 15.04 | $14.67 | 96370 |
| 2023-09-26 | 15.07 | $14.50 | 24153 |
| 2023-09-25 | 15.12 | $15.09 | 52864 |
| 2023-09-22 | 15.12 | $15.01 | 36611 |
| 2023-09-21 | 15.12 | $15.03 | 82330 |
| 2023-09-20 | 15.11 | $15.43 | 51765 |
| 2023-09-19 | 15.06 | $15.51 | — |
| 2023-09-18 | 15.00 | $15.51 | 79840 |
| 2023-09-15 | 14.93 | $15.48 | 158883 |
| 2023-09-14 | 14.86 | $15.44 | 89574 |
| 2023-09-13 | 14.79 | $15.05 | 83286 |
| 2023-09-12 | 14.76 | $15.00 | 32497 |
| 2023-09-11 | 14.73 | $14.62 | — |
| 2023-09-08 | 14.73 | $14.62 | — |
| 2023-09-07 | 14.74 | $14.62 | 15522 |
| 2023-09-06 | 14.75 | $14.70 | 62194 |
| 2023-09-05 | 14.76 | $15.00 | 4968 |
| 2023-09-01 | 14.73 | $15.07 | — |
| 2023-08-31 | 14.70 | $15.07 | 2740 |
| 2023-08-30 | 14.66 | $14.93 | 300 |
| 2023-08-29 | 14.65 | $14.81 | 220 |
| 2023-08-28 | 14.64 | $14.80 | 440 |
| 2023-08-25 | 14.65 | $14.61 | 871 |
| 2023-08-24 | 14.68 | $14.50 | 300 |
| 2023-08-23 | 14.73 | $14.36 | 2301 |
| 2023-08-22 | 14.80 | $14.32 | 2099 |
| 2023-08-21 | 14.88 | $14.53 | 965 |
| 2023-08-18 | 14.95 | $14.78 | 1091 |
| 2023-08-17 | 15.00 | $14.45 | — |
| 2023-08-16 | 15.09 | $14.45 | 1067 |
| 2023-08-15 | 15.19 | $14.38 | 2190 |
| 2023-08-14 | 15.30 | $14.74 | 721 |
| 2023-08-11 | 15.38 | $14.98 | — |
| 2023-08-10 | 15.44 | $14.98 | 7001 |
| 2023-08-09 | 15.50 | $15.20 | 202 |
| 2023-08-08 | 15.55 | $14.99 | 22604 |
| 2023-08-07 | 15.62 | $14.59 | 303 |
| 2023-08-04 | 15.72 | $14.97 | 1626 |
| 2023-08-03 | 15.80 | $15.18 | 3875 |
| 2023-08-02 | 15.86 | $15.39 | 1087 |
| 2023-08-01 | 15.89 | $15.51 | 7631 |
| 2023-07-31 | 15.92 | $16.30 | 1724 |
| 2023-07-28 | 15.87 | $16.01 | 1626 |
| 2023-07-27 | 15.85 | $16.13 | 183 |
| 2023-07-26 | 15.81 | $16.04 | 1900 |
| 2023-07-25 | 15.78 | $16.02 | 11030 |
| 2023-07-24 | 15.75 | $16.09 | 7750 |
| 2023-07-21 | 15.72 | $16.00 | 9050 |
| 2023-07-20 | 15.69 | $15.92 | 3757 |
| 2023-07-19 | 15.67 | $15.83 | 4041 |
| 2023-07-18 | 15.65 | $15.71 | 533 |
| 2023-07-17 | 15.65 | $15.75 | 508 |
| 2023-07-14 | 15.65 | $15.83 | 22146 |
| 2023-07-13 | 15.64 | $15.77 | 15474 |
| 2023-07-12 | 15.63 | $15.56 | 4064 |
| 2023-07-11 | 15.65 | $15.24 | 1519 |
| 2023-07-10 | 15.71 | $15.33 | 1241 |
| 2023-07-07 | 15.77 | $15.50 | 815 |
| 2023-07-06 | 15.82 | $15.63 | — |
| 2023-07-05 | 15.86 | $15.63 | 4373 |
| 2023-07-03 | 15.90 | $15.82 | 770 |
| 2023-06-30 | 15.92 | $15.72 | 538 |
| 2023-06-29 | 15.96 | $15.69 | 1348 |
| 2023-06-28 | 16.00 | $15.80 | 367 |
| 2023-06-27 | 16.03 | $15.77 | 1433 |
| 2023-06-26 | 16.06 | $15.92 | 1535 |
| 2023-06-23 | 16.08 | $15.73 | 3481 |
| 2023-06-22 | 16.12 | $15.56 | 3155 |
| 2023-06-21 | 16.17 | $15.88 | 669 |
| 2023-06-20 | 16.20 | $15.87 | 400 |
| 2023-06-16 | 16.24 | $16.10 | 1590 |
| 2023-06-15 | 16.25 | $15.86 | 33343 |
| 2023-06-14 | 16.30 | $16.08 | — |
| 2023-06-13 | 16.32 | $16.08 | — |
| 2023-06-12 | 16.34 | $16.08 | 841 |
| 2023-06-09 | 16.37 | $16.90 | — |
| 2023-06-08 | 16.31 | $16.90 | — |
| 2023-06-07 | 16.25 | $16.90 | 14400 |
| 2023-06-06 | 16.19 | $16.58 | 200 |
| 2023-06-05 | 16.15 | $16.12 | — |
| 2023-06-02 | 16.16 | $16.12 | — |
| 2023-06-01 | 16.17 | $16.12 | — |
| 2023-05-31 | 16.18 | $16.12 | 4102 |
| 2023-05-30 | 16.19 | $15.91 | 240 |
| 2023-05-26 | 16.23 | $15.60 | 1501 |
| 2023-05-25 | 16.30 | $15.55 | 3174 |
| 2023-05-24 | 16.38 | $15.75 | 2310 |
| 2023-05-23 | 16.45 | $16.63 | — |
| 2023-05-22 | 16.43 | $16.63 | — |
| 2023-05-19 | 16.41 | $16.63 | — |
| 2023-05-18 | 16.39 | $16.63 | — |
| 2023-05-17 | 16.37 | $16.63 | 380 |
| 2023-05-16 | 16.36 | $16.33 | — |
| 2023-05-15 | 16.37 | $16.33 | — |
| 2023-05-12 | 16.39 | $16.33 | — |
| 2023-05-11 | 16.41 | $16.33 | — |
| 2023-05-10 | 16.43 | $16.33 | 421 |
| 2023-05-09 | 16.45 | $16.11 | — |
| 2023-05-08 | 16.50 | $16.11 | — |
| 2023-05-05 | 16.54 | $16.11 | — |
| 2023-05-04 | 16.59 | $16.11 | 206 |
| 2023-05-03 | 16.64 | $16.07 | 1575 |
| 2023-05-02 | 16.70 | $16.66 | 405 |
| 2023-05-01 | 16.69 | $16.91 | — |
| 2023-04-28 | 16.66 | $16.91 | 301 |
| 2023-04-27 | 16.63 | $16.56 | 4000 |
| 2023-04-26 | 16.62 | $16.51 | — |
| 2023-04-25 | 16.62 | $16.51 | — |
| 2023-04-24 | 16.61 | $16.51 | 374 |
| 2023-04-21 | 16.61 | $16.80 | — |
| 2023-04-20 | 16.57 | $16.80 | — |
| 2023-04-19 | 16.53 | $16.80 | — |
| 2023-04-18 | 16.48 | $16.80 | — |
| 2023-04-17 | 16.43 | $16.80 | — |
| 2023-04-14 | 16.38 | $16.80 | — |
| 2023-04-13 | 16.32 | $16.80 | — |
| 2023-04-12 | 16.25 | $16.80 | 380 |
| 2023-04-11 | 16.19 | $16.42 | — |
| 2023-04-10 | 16.16 | $16.42 | — |
| 2023-04-06 | 16.13 | $16.42 | — |
| 2023-04-05 | 16.11 | $16.42 | 500 |
| 2023-04-04 | 16.09 | $16.38 | 500 |
| 2023-04-03 | 16.08 | $16.13 | 415 |
| 2023-03-31 | 16.10 | $15.94 | 100 |
| 2023-03-30 | 16.14 | $16.00 | 1048 |
| 2023-03-29 | 16.19 | $16.03 | — |
| 2023-03-28 | 16.23 | $16.03 | 265 |
| 2023-03-27 | 16.28 | $16.10 | — |
| 2023-03-24 | 16.33 | $16.10 | — |
| 2023-03-23 | 16.39 | $16.10 | — |
| 2023-03-22 | 16.45 | $16.10 | — |
| 2023-03-21 | 16.51 | $16.10 | 211 |
| 2023-03-20 | 16.57 | $15.90 | 303 |
| 2023-03-17 | 16.67 | $15.68 | 11117 |
| 2023-03-16 | 16.80 | $15.50 | — |
| 2023-03-15 | 16.95 | $15.50 | 2515 |
| 2023-03-14 | 17.11 | $16.83 | — |
| 2023-03-13 | 17.16 | $16.83 | — |
| 2023-03-10 | 17.20 | $16.83 | — |
| 2023-03-09 | 17.26 | $16.83 | 115 |
| 2023-03-08 | 17.31 | $17.11 | — |
| 2023-03-07 | 17.35 | $17.11 | 370 |
| 2023-03-06 | 17.39 | $18.21 | 330 |
| 2023-03-03 | 17.32 | $17.48 | 956 |
| 2023-03-02 | 17.33 | $17.25 | 500 |
| 2023-03-01 | 17.36 | $16.82 | — |
| 2023-02-28 | 17.43 | $16.82 | 90018 |
| 2023-02-27 | 17.52 | $17.15 | — |
| 2023-02-24 | 17.57 | $17.15 | 4058 |
| 2023-02-23 | 17.63 | $17.04 | — |
| 2023-02-22 | 17.71 | $17.04 | 573 |
| 2023-02-21 | 17.79 | $16.97 | 701 |
| 2023-02-17 | 17.89 | $17.75 | — |
| 2023-02-16 | 17.92 | $17.75 | — |
| 2023-02-15 | 17.95 | $17.75 | — |
| 2023-02-14 | 17.98 | $17.75 | 200 |
| 2023-02-13 | 18.02 | $17.86 | 401 |
| 2023-02-10 | 18.05 | $17.94 | — |
| 2023-02-09 | 18.07 | $17.94 | — |
| 2023-02-08 | 18.09 | $17.94 | — |
| 2023-02-07 | 18.11 | $17.94 | — |
| 2023-02-06 | 18.13 | $17.94 | — |
| 2023-02-03 | 18.15 | $17.94 | — |
| 2023-02-02 | 18.16 | $17.94 | — |
| 2023-02-01 | 18.18 | $17.94 | 400 |
| 2023-01-31 | 18.19 | $18.00 | — |
| 2023-01-30 | 18.19 | $18.00 | — |
| 2023-01-27 | 18.20 | $18.00 | 100 |
| 2023-01-26 | 18.20 | $18.16 | 100 |
| 2023-01-25 | 18.18 | $18.48 | — |
| 2023-01-24 | 18.13 | $18.48 | — |
| 2023-01-23 | 18.07 | $18.48 | — |
| 2023-01-20 | 18.01 | $18.48 | 438 |
| 2023-01-19 | 17.95 | $18.35 | — |
| 2023-01-18 | 17.90 | $18.35 | — |
| 2023-01-17 | 17.84 | $18.35 | — |
| 2023-01-13 | 17.79 | $18.35 | — |
| 2023-01-12 | 17.74 | $18.35 | 400 |
| 2023-01-11 | 17.68 | $18.03 | 512 |
| 2023-01-10 | 17.65 | $17.59 | 191 |
| 2023-01-09 | 17.66 | $17.59 | — |
| 2023-01-06 | 17.67 | $17.59 | — |
| 2023-01-05 | 17.69 | $17.59 | — |
| 2023-01-04 | 17.70 | $17.59 | — |
| 2023-01-03 | 17.71 | $17.59 | — |
| 2022-12-30 | 17.73 | $17.59 | — |
| 2022-12-29 | 17.74 | $17.59 | — |
| 2022-12-28 | 17.77 | $17.59 | 1217 |
| 2022-12-27 | 17.79 | $17.63 | — |
| 2022-12-23 | 17.82 | $17.63 | 300 |
| 2022-12-22 | 17.85 | $17.05 | 801 |
| 2022-12-21 | 17.94 | $18.07 | — |
| 2022-12-20 | 17.94 | $18.07 | — |
| 2022-12-19 | 17.93 | $18.07 | — |
| 2022-12-16 | 17.93 | $18.07 | — |
| 2022-12-15 | 17.92 | $18.07 | — |
| 2022-12-14 | 17.91 | $18.07 | 100 |
| 2022-12-13 | 17.91 | $17.89 | 1200 |
| 2022-12-12 | 17.91 | $17.67 | 594 |
| 2022-12-09 | 17.94 | $17.38 | — |
| 2022-12-08 | 18.00 | $17.38 | 100 |
| 2022-12-07 | 18.06 | $17.75 | — |
| 2022-12-06 | 18.09 | $17.75 | — |
| 2022-12-05 | 18.12 | $17.75 | — |
| 2022-12-02 | 18.14 | $17.75 | 501 |
| 2022-12-01 | 18.16 | $18.41 | — |
| 2022-11-30 | 18.12 | $18.41 | — |
| 2022-11-29 | 18.06 | $18.41 | — |
| 2022-11-28 | 18.00 | $18.41 | — |
| 2022-11-25 | 17.93 | $18.41 | — |
| 2022-11-23 | 17.86 | $18.41 | — |
| 2022-11-22 | 17.77 | $18.41 | 500 |
| 2022-11-21 | 17.68 | $18.01 | — |
| 2022-11-18 | 17.61 | $18.01 | 7043 |
| 2022-11-17 | 17.54 | $17.87 | 1363 |
| 2022-11-16 | 17.48 | $17.78 | — |
| 2022-11-15 | 17.42 | $17.78 | — |
| 2022-11-14 | 17.34 | $17.78 | — |
| 2022-11-11 | 17.26 | $17.78 | — |
| 2022-11-10 | 17.17 | $17.78 | — |
| 2022-11-09 | 17.07 | $17.78 | — |
| 2022-11-08 | 16.96 | $17.78 | 3800 |
| 2022-11-07 | 16.84 | $17.63 | — |
| 2022-11-04 | 16.73 | $17.63 | 6464 |
| 2022-11-03 | 16.61 | $17.16 | 100 |
| 2022-11-02 | 16.53 | $16.98 | — |
| 2022-11-01 | 16.47 | $16.98 | 810 |
| 2022-10-31 | 16.40 | $17.12 | 2013 |
| 2022-10-28 | 16.33 | $16.83 | 500 |
| 2022-10-27 | 16.27 | $16.59 | — |
| 2022-10-26 | 16.24 | $16.59 | — |
| 2022-10-25 | 16.21 | $16.59 | — |
| 2022-10-24 | 16.17 | $16.59 | 635 |
| 2022-10-21 | 16.13 | $16.44 | 450 |
| 2022-10-20 | 16.12 | $16.32 | 200 |
| 2022-10-19 | 16.12 | $16.12 | — |
| 2022-10-18 | 16.15 | $16.12 | 820 |
| 2022-10-17 | 16.20 | $16.02 | 200 |
| 2022-10-14 | 16.27 | $15.76 | 100 |
| 2022-10-13 | 16.38 | $15.50 | — |
| 2022-10-12 | 16.54 | $15.50 | 600 |
| 2022-10-11 | 16.72 | $15.80 | 780 |
| 2022-10-10 | 16.88 | $16.06 | — |
| 2022-10-07 | 17.03 | $16.06 | 800 |
| 2022-10-06 | 17.19 | $16.65 | 206 |
| 2022-10-05 | 17.30 | $16.82 | 228 |
| 2022-10-04 | 17.41 | $17.06 | 400 |
| 2022-10-03 | 17.50 | $16.61 | 346 |
| 2022-09-30 | 17.64 | $16.04 | 113 |
| 2022-09-29 | 17.85 | $16.34 | — |
| 2022-09-28 | 18.05 | $16.34 | 303 |
| 2022-09-27 | 18.26 | $16.35 | — |
| 2022-09-26 | 18.49 | $16.35 | 1250 |
| 2022-09-23 | 18.73 | $17.05 | 336 |
| 2022-09-22 | 18.93 | $18.13 | 1750 |
| 2022-09-21 | 19.02 | $18.45 | 551 |
| 2022-09-20 | 19.09 | $19.36 | — |
| 2022-09-19 | 19.08 | $19.36 | — |
| 2022-09-16 | 19.06 | $19.36 | — |
| 2022-09-15 | 19.05 | $19.36 | — |
| 2022-09-14 | 19.03 | $19.36 | 27933 |
| 2022-09-13 | 19.01 | $18.81 | — |
| 2022-09-12 | 19.05 | $18.81 | — |
| 2022-09-09 | 19.09 | $18.81 | 300 |
| 2022-09-08 | 19.13 | $18.24 | 5100 |
| 2022-09-07 | 19.23 | $18.33 | 100 |
| 2022-09-06 | 19.32 | $18.53 | 100 |
| 2022-09-02 | 19.39 | $18.89 | 536 |
| 2022-09-01 | 19.43 | $18.41 | 1302 |
| 2022-08-31 | 19.51 | $19.81 | — |
| 2022-08-30 | 19.46 | $19.81 | — |
| 2022-08-29 | 19.41 | $19.81 | — |
| 2022-08-26 | 19.37 | $19.81 | 140 |
| 2022-08-25 | 19.33 | $19.93 | 630 |
| 2022-08-24 | 19.28 | $19.52 | — |
| 2022-08-23 | 19.28 | $19.52 | 400 |
| 2022-08-22 | 19.27 | $19.26 | 320 |
| 2022-08-19 | 19.30 | $19.44 | — |
| 2022-08-18 | 19.30 | $19.44 | 100 |
| 2022-08-17 | 19.31 | $19.20 | 436 |
| 2022-08-16 | 19.34 | $19.35 | — |
| 2022-08-15 | 19.36 | $19.35 | — |
| 2022-08-12 | 19.39 | $19.36 | 398 |
| 2022-08-11 | 19.41 | $18.67 | — |
| 2022-08-10 | 19.49 | $18.67 | — |
| 2022-08-09 | 19.57 | $18.67 | — |
| 2022-08-08 | 19.66 | $18.67 | — |
| 2022-08-05 | 19.74 | $18.67 | 1235 |
| 2022-08-04 | 19.82 | $19.31 | 150 |
| 2022-08-03 | 19.83 | $19.07 | 2606 |
| 2022-08-02 | 19.86 | $20.40 | 991 |
| 2022-08-01 | 19.76 | $20.63 | — |
| 2022-07-29 | 19.62 | $20.63 | 2857 |
| 2022-07-28 | 19.47 | $20.50 | — |
| 2022-07-27 | 19.32 | $20.50 | 3269 |
| 2022-07-26 | 19.17 | $19.96 | 1302 |
| 2022-07-25 | 19.06 | $19.54 | — |
| 2022-07-22 | 18.99 | $19.54 | 100 |
| 2022-07-21 | 18.92 | $19.66 | — |
| 2022-07-20 | 18.82 | $19.66 | 1400 |
| 2022-07-19 | 18.72 | $19.99 | — |
| 2022-07-18 | 18.59 | $19.99 | 702 |
| 2022-07-15 | 18.44 | $18.52 | — |
| 2022-07-14 | 18.45 | $18.52 | — |
| 2022-07-13 | 18.47 | $18.52 | — |
| 2022-07-12 | 18.51 | $18.52 | — |
| 2022-07-11 | 18.55 | $18.52 | 200 |
| 2022-07-08 | 18.61 | $18.20 | — |
| 2022-07-07 | 18.72 | $18.20 | — |
| 2022-07-06 | 18.85 | $18.20 | 1450 |
| 2022-07-05 | 18.99 | $17.78 | 200 |
| 2022-07-01 | 19.19 | $18.39 | — |
| 2022-06-30 | 19.35 | $18.39 | 3689 |
| 2022-06-29 | 19.52 | $18.72 | 2100 |
| 2022-06-28 | 19.67 | $19.21 | 1100 |
| 2022-06-27 | 19.78 | $18.75 | 500 |
| 2022-06-24 | 19.95 | $18.46 | — |
| 2022-06-23 | 20.15 | $18.46 | — |
| 2022-06-22 | 20.35 | $18.46 | 898 |
| 2022-06-21 | 20.57 | $18.97 | 105 |
| 2022-06-17 | 20.73 | $18.18 | 18697 |
| 2022-06-16 | 20.99 | $18.95 | 201 |
| 2022-06-15 | 21.17 | $20.88 | — |
| 2022-06-14 | 21.17 | $20.88 | 687 |
| 2022-06-13 | 21.16 | $20.98 | 101 |
| 2022-06-10 | 21.13 | $21.69 | — |
| 2022-06-09 | 21.03 | $21.69 | 130 |
| 2022-06-08 | 20.91 | $21.60 | — |
| 2022-06-07 | 20.79 | $21.60 | 2312 |
| 2022-06-06 | 20.66 | $21.60 | 300 |
| 2022-06-03 | 20.53 | $21.71 | — |
| 2022-06-02 | 20.38 | $21.61 | 2712 |
| 2022-06-01 | 20.23 | $21.50 | 289 |
| 2022-05-31 | 20.07 | $21.04 | 1874 |
| 2022-05-27 | 19.96 | $20.67 | 100 |
| 2022-05-26 | 19.86 | $20.46 | 563 |
| 2022-05-25 | 19.78 | $20.33 | 704 |
| 2022-05-24 | 19.71 | $20.15 | 500 |
| 2022-05-23 | 19.64 | $19.14 | 500 |
| 2022-05-20 | 19.67 | $20.06 | 3973 |
| 2022-05-19 | 19.60 | $20.04 | 100 |
| 2022-05-18 | 19.54 | $20.10 | 301 |
| 2022-05-17 | 19.47 | $20.00 | 100 |
| 2022-05-16 | 19.41 | $19.89 | 200 |
| 2022-05-13 | 19.36 | $19.50 | 108 |
| 2022-05-12 | 19.35 | $18.98 | 100 |
| 2022-05-11 | 19.39 | $19.42 | 330 |
| 2022-05-10 | 19.39 | $18.90 | 405 |
| 2022-05-09 | 19.44 | $20.25 | — |
| 2022-05-06 | 19.37 | $20.25 | 800 |
| 2022-05-05 | 19.29 | $19.87 | 2001 |
| 2022-05-04 | 19.25 | $19.57 | — |
| 2022-05-03 | 19.24 | $19.53 | 700 |
| 2022-05-02 | 19.24 | $18.84 | 100 |
| 2022-04-29 | 19.30 | $18.67 | — |
| 2022-04-28 | 19.39 | $18.67 | — |
| 2022-04-27 | 19.49 | $18.67 | — |
| 2022-04-26 | 19.60 | $18.67 | — |
| 2022-04-25 | 19.71 | $18.67 | 548 |
| 2022-04-22 | 19.83 | $19.31 | 462 |
| 2022-04-21 | 19.90 | $19.73 | — |
| 2022-04-20 | 19.93 | $19.73 | 2229 |
| 2022-04-19 | 19.95 | $20.15 | 2270 |
| 2022-04-18 | 19.94 | $19.78 | 1300 |
| 2022-04-14 | 19.95 | $20.07 | 100 |
| 2022-04-13 | 19.94 | $19.52 | 1160 |
| 2022-04-12 | 19.97 | $19.79 | 600 |
| 2022-04-11 | 19.98 | $19.60 | 2100 |
| 2022-04-08 | 20.01 | $19.95 | 901 |
| 2022-04-07 | 20.00 | $20.00 | — |
| 2022-04-06 | 19.98 | $20.00 | 53320 |
| 2022-04-05 | 19.96 | $19.99 | 280 |
| 2022-04-04 | 19.95 | $20.03 | — |
| 2022-04-01 | 19.93 | $20.03 | 1717 |
| 2022-03-31 | 19.90 | $20.03 | 100 |
| 2022-03-30 | 19.88 | $20.15 | 41700 |
| 2022-03-29 | 19.85 | $20.20 | 503 |
| 2022-03-28 | 19.80 | $20.43 | — |
| 2022-03-25 | 19.72 | $20.43 | — |
| 2022-03-24 | 19.62 | $20.43 | 1112 |
| 2022-03-23 | 19.52 | $20.28 | 350 |
| 2022-03-22 | 19.43 | $19.39 | — |
| 2022-03-21 | 19.41 | $19.39 | — |
| 2022-03-18 | 19.39 | $19.39 | 1603 |
| 2022-03-17 | 19.37 | $19.36 | 1220 |
| 2022-03-16 | 19.35 | $19.29 | 247 |
| 2022-03-15 | 19.34 | $19.06 | 3374 |
| 2022-03-14 | 19.35 | $19.20 | 300 |
| 2022-03-11 | 19.34 | $19.72 | 400 |
| 2022-03-10 | 19.29 | $19.76 | — |
| 2022-03-09 | 19.22 | $19.76 | 100 |
| 2022-03-08 | 19.15 | $20.02 | 200 |
| 2022-03-07 | 19.05 | $20.00 | 220 |
| 2022-03-04 | 18.94 | $19.88 | 40100 |
| 2022-03-03 | 18.84 | $19.50 | 300 |
| 2022-03-02 | 18.78 | $20.15 | 536 |
| 2022-03-01 | 18.66 | $18.29 | — |
| 2022-02-28 | 18.71 | $18.29 | — |
| 2022-02-25 | 18.77 | $18.29 | — |
| 2022-02-24 | 18.83 | $18.29 | 697 |
| 2022-02-23 | 18.90 | $18.58 | 5300 |
| 2022-02-22 | 18.93 | $17.95 | 240 |
| 2022-02-18 | 19.03 | $18.88 | 200 |
| 2022-02-17 | 19.04 | $19.30 | 1100 |
| 2022-02-16 | 19.01 | $19.13 | 1050 |
| 2022-02-15 | 18.99 | $19.06 | 1325 |
| 2022-02-14 | 18.97 | $19.14 | 200 |
| 2022-02-11 | 18.95 | $19.08 | 6450 |
| 2022-02-10 | 18.93 | $18.86 | 18200 |
| 2022-02-09 | 18.93 | $18.79 | 100 |
| 2022-02-08 | 18.94 | $18.67 | 4508 |
| 2022-02-07 | 18.95 | $18.74 | 700 |
| 2022-02-04 | 18.96 | $19.12 | 216 |
| 2022-02-03 | 18.93 | $19.09 | 100 |
| 2022-02-02 | 18.89 | $19.49 | 400 |
| 2022-02-01 | 18.81 | $19.48 | 200 |
| 2022-01-31 | 18.72 | $19.23 | 1265 |
| 2022-01-28 | 18.65 | $18.92 | 13983 |
| 2022-01-27 | 18.60 | $18.86 | 600 |
| 2022-01-26 | 18.55 | $19.06 | 601 |
| 2022-01-25 | 18.48 | $18.58 | 200 |
| 2022-01-24 | 18.45 | $18.04 | 1472 |
| 2022-01-21 | 18.46 | $18.54 | 500 |
| 2022-01-20 | 18.42 | $19.11 | 493 |
| 2022-01-19 | 18.32 | $18.86 | 450 |
| 2022-01-18 | 18.23 | $18.74 | — |
| 2022-01-14 | 18.15 | $18.74 | 4865 |
| 2022-01-13 | 18.06 | $18.82 | 348 |
| 2022-01-12 | 17.96 | $18.51 | 1250 |
| 2022-01-11 | 17.88 | $18.36 | — |
| 2022-01-10 | 17.80 | $18.36 | — |
| 2022-01-07 | 17.73 | $18.36 | 100 |
| 2022-01-06 | 17.65 | $18.10 | — |
| 2022-01-05 | 17.59 | $18.10 | 1175 |
| 2022-01-04 | 17.54 | $17.99 | 577 |
| 2022-01-03 | 17.49 | $17.64 | — |
| 2021-12-31 | 17.48 | $17.64 | 400 |
| 2021-12-30 | 17.46 | $17.46 | 178 |
| 2021-12-29 | 17.46 | $17.65 | 792 |
| 2021-12-28 | 17.45 | $18.81 | 100 |
| 2021-12-27 | 17.32 | $17.15 | — |
| 2021-12-23 | 17.36 | $17.15 | — |
| 2021-12-22 | 17.41 | $17.15 | — |
| 2021-12-21 | 17.47 | $17.15 | — |
| 2021-12-20 | 17.53 | $17.06 | 1400 |
| 2021-12-17 | 17.61 | $17.30 | 1000 |
| 2021-12-16 | 17.68 | $17.08 | 1450 |
| 2021-12-15 | 17.77 | $17.23 | 691 |
| 2021-12-14 | 17.86 | $17.33 | 700 |
| 2021-12-13 | 17.94 | $17.31 | 435 |
| 2021-12-10 | 18.04 | $17.62 | 1700 |
| 2021-12-09 | 18.11 | $17.68 | 1100 |
| 2021-12-08 | 18.18 | $18.18 | 574 |
| 2021-12-07 | 18.21 | $18.01 | 505 |
| 2021-12-06 | 18.27 | $17.25 | — |
| 2021-12-03 | 18.40 | $17.25 | 300 |
| 2021-12-02 | 18.53 | $17.55 | 700 |
| 2021-12-01 | 18.65 | $17.45 | 900 |
| 2021-11-30 | 18.78 | $18.15 | 8209 |
| 2021-11-29 | 18.86 | $18.63 | 1903 |
| 2021-11-26 | 18.90 | $18.90 | — |
| 2021-11-24 | 18.92 | $18.90 | 950 |
| 2021-11-23 | 18.95 | $18.95 | 1845 |
| 2021-11-22 | 18.97 | $18.84 | 800 |
| 2021-11-19 | 19.01 | $18.59 | 2600 |
| 2021-11-18 | 19.08 | $18.72 | 153 |
| 2021-11-17 | 19.15 | $18.78 | 400 |
| 2021-11-16 | 19.21 | $18.97 | 2300 |
| 2021-11-15 | 19.25 | $18.73 | 1101 |
| 2021-11-12 | 19.33 | $18.95 | 301 |
| 2021-11-11 | 19.38 | $19.04 | — |
| 2021-11-10 | 19.42 | $19.04 | 360 |
| 2021-11-09 | 19.45 | $19.45 | 600 |
| 2021-11-08 | 19.45 | $18.83 | — |
| 2021-11-05 | 19.50 | $18.83 | 1950 |
| 2021-11-04 | 19.55 | $18.66 | 401 |
| 2021-11-03 | 19.61 | $18.59 | 1400 |
| 2021-11-02 | 19.68 | $19.53 | 4851 |
| 2021-11-01 | 19.66 | $20.52 | 301 |
| 2021-10-29 | 19.53 | $20.09 | 301 |
| 2021-10-28 | 19.43 | $20.32 | 951 |
| 2021-10-27 | 19.30 | $20.21 | 401 |
| 2021-10-26 | 19.17 | $19.77 | — |
| 2021-10-25 | 19.07 | $19.77 | 800 |
| 2021-10-22 | 18.97 | $19.73 | 858 |
| 2021-10-21 | 18.87 | $19.71 | 621 |
| 2021-10-20 | 18.76 | $19.77 | 1902 |
| 2021-10-19 | 18.64 | $19.62 | 700 |
| 2021-10-18 | 18.53 | $19.00 | 150 |
| 2021-10-15 | 18.47 | $19.06 | — |
| 2021-10-14 | 18.41 | $19.06 | 900 |
| 2021-10-13 | 18.34 | $18.15 | — |
| 2021-10-12 | 18.36 | $18.15 | 300 |
| 2021-10-11 | 18.38 | $18.44 | — |
| 2021-10-08 | 18.37 | $18.72 | 230 |
| 2021-10-07 | 18.33 | $18.49 | 401 |
| 2021-10-06 | 18.32 | $18.47 | 300 |
| 2021-10-05 | 18.30 | $18.44 | 917 |
| 2021-10-04 | 18.28 | $18.15 | — |
| 2021-10-01 | 18.30 | $18.15 | — |
| 2021-09-30 | 18.31 | $18.15 | 2700 |
| 2021-09-29 | 18.32 | $18.25 | — |
| 2021-09-28 | 18.33 | $18.25 | 300 |
| 2021-09-27 | 18.32 | $18.50 | 240 |
| 2021-09-24 | 18.29 | $18.38 | — |
| 2021-09-23 | 18.26 | $18.38 | 160 |
| 2021-09-22 | 18.23 | $18.34 | — |
| 2021-09-21 | 18.19 | $18.34 | — |
| 2021-09-20 | 18.15 | $18.34 | — |
| 2021-09-17 | 18.11 | $18.34 | — |
| 2021-09-16 | 18.06 | $18.34 | — |
| 2021-09-15 | 18.01 | $18.34 | — |
| 2021-09-14 | 17.96 | $18.34 | — |
| 2021-09-13 | 17.91 | $18.34 | — |
| 2021-09-10 | 17.85 | $18.34 | 260 |
| 2021-09-09 | 17.80 | $18.03 | — |
| 2021-09-08 | 17.77 | $18.03 | 1355 |
| 2021-09-07 | 17.75 | $18.35 | — |
| 2021-09-03 | 17.69 | $18.35 | — |
| 2021-09-02 | 17.63 | $18.35 | 420 |
| 2021-09-01 | 17.57 | $17.71 | 500 |
| 2021-08-31 | 17.58 | $17.99 | 5889 |
| 2021-08-30 | 17.55 | $17.16 | — |
| 2021-08-27 | 17.62 | $17.16 | — |
| 2021-08-26 | 17.68 | $17.16 | — |
| 2021-08-25 | 17.76 | $17.16 | — |
| 2021-08-24 | 17.83 | $17.16 | — |
| 2021-08-23 | 17.92 | $17.16 | 118 |
| 2021-08-20 | 18.01 | $17.81 | — |
| 2021-08-19 | 18.04 | $17.81 | — |
| 2021-08-18 | 18.07 | $17.81 | 100 |
| 2021-08-17 | 18.10 | $17.89 | — |
| 2021-08-16 | 18.13 | $17.89 | 400 |
| 2021-08-13 | 18.15 | $18.10 | — |
| 2021-08-12 | 18.16 | $18.10 | — |
| 2021-08-11 | 18.18 | $18.10 | — |
| 2021-08-10 | 18.19 | $18.10 | — |
| 2021-08-09 | 18.21 | $18.10 | — |
| 2021-08-06 | 18.24 | $18.10 | 252 |
| 2021-08-05 | 18.26 | $18.16 | 350 |
| 2021-08-04 | 18.28 | $17.89 | 5974 |
| 2021-08-03 | 18.34 | $18.28 | — |
| 2021-08-02 | 18.36 | $18.28 | — |
| 2021-07-30 | 18.39 | $18.28 | 700 |
| 2021-07-29 | 18.42 | $18.28 | — |
| 2021-07-28 | 18.46 | $18.28 | 110 |
| 2021-07-27 | 18.50 | $18.39 | — |
| 2021-07-26 | 18.54 | $18.39 | 2300 |
| 2021-07-23 | 18.59 | $18.24 | — |
| 2021-07-22 | 18.66 | $18.24 | 863 |
| 2021-07-21 | 18.74 | $17.80 | 130 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.44
2026-07-17
Close Price
$21.97
Vol: 13609
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.08
Average
17.59
Maximum
21.98
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.44 | $21.97 | 13609 |
| 2026-07-16 | 21.31 | $21.86 | 45757 |
| 2026-07-15 | 21.17 | $21.54 | 88445 |
| 2026-07-14 | 21.08 | $21.59 | 1000 |
| 2026-07-13 | 20.97 | $21.59 | 18396 |
| 2026-07-10 | 20.84 | $21.06 | 32206 |
| 2026-07-09 | 20.80 | $21.13 | 90350 |
| 2026-07-08 | 20.74 | $21.32 | 10006 |
| 2026-07-07 | 20.62 | $20.84 | 11466 |
| 2026-07-06 | 20.60 | $20.28 | 76925 |
| 2026-07-02 | 20.68 | $20.21 | 700 |
| 2026-07-01 | 20.80 | $20.21 | 2061 |
| 2026-06-30 | 20.93 | $20.59 | 200 |
| 2026-06-29 | 21.01 | $20.59 | 974873 |
| 2026-06-26 | 21.10 | $21.36 | 200 |
| 2026-06-25 | 21.04 | $21.36 | 1676 |
| 2026-06-24 | 20.98 | $20.86 | 5152 |
| 2026-06-23 | 21.01 | $21.15 | 13831 |
| 2026-06-22 | 20.98 | $20.78 | 2.2M |
| 2026-06-18 | 21.02 | $20.63 | 139637 |
| 2026-06-17 | 21.10 | $20.97 | 500 |
| 2026-06-16 | 21.13 | $20.97 | 500 |
| 2026-06-15 | 21.16 | $20.97 | 859 |
| 2026-06-12 | 21.19 | $21.29 | 350 |
| 2026-06-11 | 21.16 | $21.36 | 1100 |
| 2026-06-10 | 21.11 | $21.15 | 200 |
| 2026-06-09 | 21.10 | $20.88 | 389 |
| 2026-06-08 | 21.14 | $21.10 | 1692 |
| 2026-06-05 | 21.14 | $21.19 | 320 |
| 2026-06-04 | 21.12 | $21.16 | 1463 |
| 2026-06-03 | 21.10 | $21.12 | 600 |
| 2026-06-02 | 21.09 | $21.12 | 600 |
| 2026-06-01 | 21.08 | $20.98 | 600 |
| 2026-05-29 | 21.10 | $20.75 | 837 |
| 2026-05-28 | 21.16 | $20.97 | 1749 |
| 2026-05-27 | 21.19 | $21.43 | 200 |
| 2026-05-26 | 21.13 | $21.43 | 1175 |
| 2026-05-22 | 21.05 | $21.11 | 200 |
| 2026-05-21 | 21.03 | $21.11 | 200 |
| 2026-05-20 | 21.01 | $21.03 | 1457 |
| 2026-05-19 | 21.00 | $21.20 | 782 |
| 2026-05-18 | 20.95 | $21.30 | 407 |
| 2026-05-15 | 20.88 | $21.01 | 6804 |
| 2026-05-14 | 20.85 | $20.77 | 2754 |
| 2026-05-13 | 20.87 | $20.72 | 256 |
| 2026-05-12 | 20.90 | $20.93 | 1659 |
| 2026-05-11 | 20.89 | $20.97 | 2235 |
| 2026-05-08 | 20.87 | $20.83 | 3435 |
| 2026-05-07 | 20.88 | $20.50 | 1540 |
| 2026-05-06 | 20.96 | $20.20 | 1202 |
| 2026-05-05 | 21.12 | $21.08 | 8711 |
| 2026-05-04 | 21.12 | $22.23 | 2516 |
| 2026-05-01 | 20.87 | $21.97 | 2577 |
| 2026-04-30 | 20.64 | $21.61 | 3762 |
| 2026-04-29 | 20.44 | $20.87 | 100 |
| 2026-04-28 | 20.38 | $20.87 | 100 |
| 2026-04-27 | 20.30 | $20.87 | 125 |
| 2026-04-24 | 20.21 | $20.61 | 871 |
| 2026-04-23 | 20.17 | $20.28 | 4700 |
| 2026-04-22 | 20.19 | $20.08 | 2095 |
| 2026-04-21 | 20.26 | $20.08 | 380 |
| 2026-04-20 | 20.34 | $19.97 | 30 |
| 2026-04-17 | 20.45 | $19.97 | 3832 |
| 2026-04-16 | 20.59 | $20.00 | 4860 |
| 2026-04-15 | 20.75 | $19.94 | 100 |
| 2026-04-14 | 20.95 | $20.08 | 101 |
| 2026-04-13 | 21.15 | $20.36 | 3565 |
| 2026-04-10 | 21.32 | $20.76 | 1172 |
| 2026-04-09 | 21.43 | $21.30 | 4952 |
| 2026-04-08 | 21.45 | $21.00 | 392 |
| 2026-04-07 | 21.54 | $21.49 | 345 |
| 2026-04-06 | 21.54 | $21.09 | 744 |
| 2026-04-02 | 21.62 | $21.51 | 2375 |
| 2026-04-01 | 21.62 | $21.12 | 1340 |
| 2026-03-31 | 21.70 | $21.05 | 3225 |
| 2026-03-30 | 21.81 | $21.34 | 9205 |
| 2026-03-27 | 21.88 | $21.55 | 32974 |
| 2026-03-26 | 21.91 | $21.67 | 207 |
| 2026-03-25 | 21.92 | $21.67 | 9383 |
| 2026-03-24 | 21.92 | $21.63 | 13447 |
| 2026-03-23 | 21.94 | $21.48 | 192384 |
| 2026-03-20 | 21.98 | $21.92 | 1057 |
| 2026-03-19 | 21.94 | $21.47 | 499 |
| 2026-03-18 | 21.98 | $21.77 | 750 |
| 2026-03-17 | 21.96 | $21.74 | 329 |
| 2026-03-16 | 21.94 | $21.83 | 495 |
| 2026-03-13 | 21.90 | $21.58 | 2638 |
| 2026-03-12 | 21.89 | $21.56 | 6225 |
| 2026-03-11 | 21.89 | $21.74 | 146 |
| 2026-03-10 | 21.85 | $21.41 | 2620 |
| 2026-03-09 | 21.86 | $21.77 | 1425 |
| 2026-03-06 | 21.80 | $21.79 | 1562 |
| 2026-03-05 | 21.72 | $21.69 | 586 |
| 2026-03-04 | 21.65 | $21.54 | 464 |
| 2026-03-03 | 21.58 | $21.30 | 985 |
| 2026-03-02 | 21.56 | $21.75 | 206 |
| 2026-02-27 | 21.43 | $21.51 | 2580 |
| 2026-02-26 | 21.33 | $21.36 | 1179 |
| 2026-02-25 | 21.24 | $21.41 | 54615 |
| 2026-02-24 | 21.12 | $21.28 | 690 |
| 2026-02-23 | 21.00 | $21.46 | 2456 |
| 2026-02-20 | 20.82 | $21.23 | 3917 |
| 2026-02-19 | 20.66 | $20.80 | 3705 |
| 2026-02-18 | 20.56 | $20.34 | 1631 |
| 2026-02-17 | 20.53 | $20.67 | 94 |
| 2026-02-13 | 20.43 | $20.67 | 710 |
| 2026-02-12 | 20.31 | $20.40 | 8141 |
| 2026-02-11 | 20.23 | $20.30 | 78251 |
| 2026-02-10 | 20.14 | $20.26 | 285 |
| 2026-02-09 | 20.05 | $20.23 | — |
| 2026-02-06 | 19.95 | $20.23 | 21803 |
| 2026-02-05 | 19.83 | $19.99 | 53872 |
| 2026-02-04 | 19.74 | $20.12 | 26943 |
| 2026-02-03 | 19.60 | $19.94 | 7278 |
| 2026-02-02 | 19.47 | $19.66 | 9983 |
| 2026-01-30 | 19.38 | $19.71 | 27128 |
| 2026-01-29 | 19.26 | $20.04 | 4632 |
| 2026-01-28 | 19.05 | $19.80 | 19344 |
| 2026-01-27 | 18.86 | $19.51 | 9208 |
| 2026-01-26 | 18.70 | $19.06 | 31097 |
| 2026-01-23 | 18.60 | $19.04 | 87839 |
| 2026-01-22 | 18.49 | $18.70 | 72232 |
| 2026-01-21 | 18.44 | $18.53 | 28268 |
| 2026-01-20 | 18.41 | $18.54 | 9827 |
| 2026-01-16 | 18.38 | $18.65 | 57200 |
| 2026-01-15 | 18.31 | $18.66 | 43970 |
| 2026-01-14 | 18.24 | $18.69 | 1680 |
| 2026-01-13 | 18.14 | $18.03 | 17 |
| 2026-01-12 | 18.17 | $18.03 | 22270 |
| 2026-01-09 | 18.20 | $18.01 | 63239 |
| 2026-01-08 | 18.25 | $17.63 | 32723 |
| 2026-01-07 | 18.38 | $17.50 | 22043 |
| 2026-01-06 | 18.56 | $17.88 | 18532 |
| 2026-01-05 | 18.68 | $18.27 | 7465 |
| 2026-01-02 | 18.74 | $18.50 | 415 |
| 2025-12-31 | 18.77 | $18.50 | 415 |
| 2025-12-30 | 18.79 | $18.50 | 50469 |
| 2025-12-29 | 18.82 | $18.93 | 55912 |
| 2025-12-26 | 18.76 | $18.79 | 415 |
| 2025-12-24 | 18.72 | $18.79 | — |
| 2025-12-23 | 18.67 | $18.79 | 29938 |
| 2025-12-22 | 18.61 | $18.30 | 415 |
| 2025-12-19 | 18.64 | $18.30 | 69534 |
| 2025-12-18 | 18.67 | $18.11 | 24228 |
| 2025-12-17 | 18.75 | $18.44 | 6 |
| 2025-12-16 | 18.77 | $18.44 | 28400 |
| 2025-12-15 | 18.79 | $18.74 | 9047 |
| 2025-12-12 | 18.74 | $18.96 | 14998 |
| 2025-12-11 | 18.64 | $18.77 | 36151 |
| 2025-12-10 | 18.57 | $18.66 | — |
| 2025-12-09 | 18.49 | $18.66 | 15339 |
| 2025-12-08 | 18.41 | $18.70 | 100 |
| 2025-12-05 | 18.30 | $18.70 | 2666 |
| 2025-12-04 | 18.17 | $18.53 | 23424 |
| 2025-12-03 | 18.06 | $18.97 | 158311 |
| 2025-12-02 | 17.83 | $18.44 | 18971 |
| 2025-12-01 | 17.67 | $18.23 | 2485 |
| 2025-11-28 | 17.54 | $18.24 | 1624 |
| 2025-11-26 | 17.38 | $17.75 | 779 |
| 2025-11-25 | 17.29 | $17.68 | 1827 |
| 2025-11-24 | 17.21 | $17.61 | 101336 |
| 2025-11-21 | 17.13 | $17.96 | 100 |
| 2025-11-20 | 16.96 | $17.96 | 61969 |
| 2025-11-19 | 16.77 | $17.77 | 805 |
| 2025-11-18 | 16.59 | $17.23 | 201 |
| 2025-11-17 | 16.49 | $16.79 | 2695 |
| 2025-11-14 | 16.48 | $16.72 | 601 |
| 2025-11-13 | 16.47 | $16.76 | 316 |
| 2025-11-12 | 16.47 | $17.05 | 4136 |
| 2025-11-11 | 16.40 | $16.71 | 500 |
| 2025-11-10 | 16.39 | $16.74 | 2179 |
| 2025-11-07 | 16.39 | $16.49 | 202 |
| 2025-11-06 | 16.43 | $16.18 | 1102 |
| 2025-11-05 | 16.56 | $16.26 | 1279 |
| 2025-11-04 | 16.69 | $16.06 | 1277 |
| 2025-11-03 | 16.88 | $16.92 | 142 |
| 2025-10-31 | 16.93 | $17.06 | 4423 |
| 2025-10-30 | 16.96 | $16.95 | 216 |
| 2025-10-29 | 17.02 | $17.17 | 110 |
| 2025-10-28 | 17.05 | $17.42 | 494 |
| 2025-10-27 | 17.03 | $17.20 | 302 |
| 2025-10-24 | 17.06 | $17.26 | — |
| 2025-10-23 | 17.08 | $17.26 | 520 |
| 2025-10-22 | 17.11 | $16.78 | — |
| 2025-10-21 | 17.25 | $16.78 | — |
| 2025-10-20 | 17.42 | $16.78 | 3020 |
| 2025-10-17 | 17.62 | $16.85 | 3015 |
| 2025-10-16 | 17.83 | $17.09 | — |
| 2025-10-15 | 18.03 | $17.09 | 4350 |
| 2025-10-14 | 18.27 | $17.18 | 2498 |
| 2025-10-13 | 18.53 | $19.11 | 252 |
| 2025-10-10 | 18.42 | $17.37 | 332710 |
| 2025-10-09 | 18.66 | $18.00 | 762 |
| 2025-10-08 | 18.81 | $18.56 | — |
| 2025-10-07 | 18.87 | $18.56 | 8384 |
| 2025-10-06 | 18.94 | $18.60 | 220 |
| 2025-10-03 | 19.00 | $18.74 | 3846 |
| 2025-10-02 | 19.05 | $18.44 | 20335 |
| 2025-10-01 | 19.17 | $18.54 | 173388 |
| 2025-09-30 | 19.29 | $18.54 | 200131 |
| 2025-09-29 | 19.42 | $19.40 | 6003 |
| 2025-09-26 | 19.39 | $19.40 | 39529 |
| 2025-09-25 | 19.36 | $19.43 | 17417 |
| 2025-09-24 | 19.31 | $19.52 | 34143 |
| 2025-09-23 | 19.23 | $19.35 | 13635 |
| 2025-09-22 | 19.18 | $19.10 | 15365 |
| 2025-09-19 | 19.17 | $19.28 | 142758 |
| 2025-09-18 | 19.12 | $19.26 | 34881 |
| 2025-09-17 | 19.06 | $19.34 | 59715 |
| 2025-09-16 | 18.97 | $19.22 | 28098 |
| 2025-09-15 | 18.90 | $18.86 | 27494 |
| 2025-09-12 | 18.88 | $18.77 | — |
| 2025-09-11 | 18.89 | $18.77 | 10341 |
| 2025-09-10 | 18.89 | $18.70 | 11437 |
| 2025-09-09 | 18.91 | $18.80 | 47922 |
| 2025-09-08 | 18.91 | $18.60 | 40591 |
| 2025-09-05 | 18.95 | $18.94 | — |
| 2025-09-04 | 18.92 | $18.94 | 28507 |
| 2025-09-03 | 18.88 | $18.83 | 20611 |
| 2025-09-02 | 18.86 | $18.73 | 13957 |
| 2025-08-29 | 18.86 | $18.95 | 22161 |
| 2025-08-28 | 18.81 | $18.68 | 22415 |
| 2025-08-27 | 18.81 | $18.66 | — |
| 2025-08-26 | 18.81 | $18.66 | 62449 |
| 2025-08-25 | 18.81 | $18.92 | 24249 |
| 2025-08-22 | 18.75 | $18.88 | 14832 |
| 2025-08-21 | 18.68 | $18.68 | — |
| 2025-08-20 | 18.65 | $18.68 | 93972 |
| 2025-08-19 | 18.61 | $18.52 | — |
| 2025-08-18 | 18.60 | $18.52 | 32151 |
| 2025-08-15 | 18.58 | $18.63 | 200 |
| 2025-08-14 | 18.54 | $18.60 | — |
| 2025-08-13 | 18.49 | $18.60 | 41610 |
| 2025-08-12 | 18.44 | $18.52 | 75235 |
| 2025-08-11 | 18.39 | $18.46 | — |
| 2025-08-08 | 18.34 | $18.46 | 10805 |
| 2025-08-07 | 18.29 | $18.37 | 3067 |
| 2025-08-06 | 18.24 | $18.17 | — |
| 2025-08-05 | 18.23 | $18.18 | 58112 |
| 2025-08-04 | 18.21 | $18.25 | 386 |
| 2025-08-01 | 18.18 | $18.21 | 45927 |
| 2025-07-31 | 18.14 | $18.13 | 25018 |
| 2025-07-30 | 18.11 | $17.93 | 108234 |
| 2025-07-29 | 18.12 | $18.18 | 180889 |
| 2025-07-28 | 18.08 | $18.07 | 10320 |
| 2025-07-25 | 18.05 | $17.98 | 29337 |
| 2025-07-24 | 18.04 | $18.04 | — |
| 2025-07-23 | 18.00 | $18.04 | 49634 |
| 2025-07-22 | 17.96 | $17.84 | 29095 |
| 2025-07-21 | 17.96 | $18.02 | 10479 |
| 2025-07-18 | 17.92 | $18.12 | 56180 |
| 2025-07-17 | 17.84 | $17.97 | 42139 |
| 2025-07-16 | 17.78 | $17.92 | — |
| 2025-07-15 | 17.73 | $17.92 | 21536 |
| 2025-07-14 | 17.66 | $17.75 | 21944 |
| 2025-07-11 | 17.62 | $17.61 | 3155 |
| 2025-07-10 | 17.60 | $17.25 | — |
| 2025-07-09 | 17.65 | $17.25 | 14226 |
| 2025-07-08 | 17.71 | $17.28 | 7683 |
| 2025-07-07 | 17.76 | $17.54 | — |
| 2025-07-03 | 17.77 | $17.54 | — |
| 2025-07-02 | 17.79 | $17.54 | 7678 |
| 2025-07-01 | 17.80 | $17.74 | 239 |
| 2025-06-30 | 17.76 | $17.55 | 20725 |
| 2025-06-27 | 17.76 | $17.62 | 72817 |
| 2025-06-26 | 17.75 | $17.66 | 63388 |
| 2025-06-25 | 17.72 | $17.28 | 34934 |
| 2025-06-24 | 17.76 | $17.43 | 73925 |
| 2025-06-23 | 17.77 | $17.46 | 93060 |
| 2025-06-20 | 17.78 | $17.51 | 41503 |
| 2025-06-18 | 17.78 | $17.44 | 43703 |
| 2025-06-17 | 17.78 | $17.80 | 76691 |
| 2025-06-16 | 17.71 | $17.98 | 10978 |
| 2025-06-13 | 17.59 | $18.22 | 59077 |
| 2025-06-12 | 17.39 | $18.02 | 20592 |
| 2025-06-11 | 17.20 | $17.49 | 75395 |
| 2025-06-10 | 17.09 | $17.16 | 70608 |
| 2025-06-09 | 17.03 | $17.14 | 27330 |
| 2025-06-06 | 16.95 | $17.10 | 5249 |
| 2025-06-05 | 16.88 | $17.17 | 54472 |
| 2025-06-04 | 16.77 | $17.04 | 31807 |
| 2025-06-03 | 16.68 | $17.04 | 35536 |
| 2025-06-02 | 16.56 | $16.77 | 40303 |
| 2025-05-30 | 16.48 | $16.52 | 17627 |
| 2025-05-29 | 16.44 | $16.62 | 150774 |
| 2025-05-28 | 16.37 | $16.54 | 121842 |
| 2025-05-27 | 16.31 | $16.61 | 56192 |
| 2025-05-23 | 16.22 | $16.21 | — |
| 2025-05-22 | 16.20 | $16.21 | 43077 |
| 2025-05-21 | 16.17 | $16.08 | 30530 |
| 2025-05-20 | 16.16 | $16.14 | 43932 |
| 2025-05-19 | 16.14 | $16.19 | — |
| 2025-05-16 | 16.11 | $16.19 | — |
| 2025-05-15 | 16.07 | $16.19 | — |
| 2025-05-14 | 16.02 | $16.19 | 168704 |
| 2025-05-13 | 15.96 | $16.10 | 8064 |
| 2025-05-12 | 15.91 | $15.82 | 28884 |
| 2025-05-09 | 15.90 | $15.85 | 9796 |
| 2025-05-08 | 15.90 | $16.03 | 49875 |
| 2025-05-07 | 15.85 | $16.05 | 26066 |
| 2025-05-06 | 15.79 | $16.15 | 18961 |
| 2025-05-05 | 15.69 | $15.57 | 1042 |
| 2025-05-02 | 15.71 | $15.72 | — |
| 2025-05-01 | 15.69 | $15.75 | 62020 |
| 2025-04-30 | 15.66 | $15.70 | 42624 |
| 2025-04-29 | 15.64 | $15.88 | 130189 |
| 2025-04-28 | 15.58 | $15.80 | 6003 |
| 2025-04-25 | 15.52 | $15.95 | — |
| 2025-04-24 | 15.42 | $15.92 | 140239 |
| 2025-04-23 | 15.31 | $15.58 | 26415 |
| 2025-04-22 | 15.26 | $15.47 | 26232 |
| 2025-04-21 | 15.22 | $15.29 | 34698 |
| 2025-04-17 | 15.21 | $15.60 | 120236 |
| 2025-04-16 | 15.14 | $15.47 | 53596 |
| 2025-04-15 | 15.09 | $15.25 | 36026 |
| 2025-04-14 | 15.07 | $15.39 | 50645 |
| 2025-04-11 | 15.02 | $15.12 | 74164 |
| 2025-04-10 | 15.02 | $15.07 | — |
| 2025-04-09 | 15.03 | $15.07 | 93790 |
| 2025-04-08 | 15.05 | $14.28 | 50247 |
| 2025-04-07 | 15.23 | $14.69 | — |
| 2025-04-04 | 15.36 | $14.69 | 91140 |
| 2025-04-03 | 15.51 | $15.53 | 87070 |
| 2025-04-02 | 15.51 | $15.81 | 54310 |
| 2025-04-01 | 15.45 | $15.40 | 45204 |
| 2025-03-31 | 15.47 | $15.53 | 24229 |
| 2025-03-28 | 15.46 | $15.85 | 53523 |
| 2025-03-27 | 15.38 | $15.71 | 97130 |
| 2025-03-26 | 15.32 | $15.91 | 122455 |
| 2025-03-25 | 15.21 | $15.91 | 13511 |
| 2025-03-24 | 15.08 | $15.86 | 129287 |
| 2025-03-21 | 14.95 | $15.74 | 12145 |
| 2025-03-20 | 14.82 | $15.62 | 7948 |
| 2025-03-19 | 14.69 | $15.03 | — |
| 2025-03-18 | 14.68 | $15.03 | 33606 |
| 2025-03-17 | 14.66 | $15.14 | 27360 |
| 2025-03-14 | 14.62 | $15.01 | 61106 |
| 2025-03-13 | 14.61 | $14.99 | 36547 |
| 2025-03-12 | 14.60 | $15.31 | 101334 |
| 2025-03-11 | 14.52 | $14.87 | 1905 |
| 2025-03-10 | 14.53 | $14.69 | 500 |
| 2025-03-07 | 14.59 | $14.73 | 4286 |
| 2025-03-06 | 14.65 | $14.50 | 13342 |
| 2025-03-05 | 14.77 | $14.88 | 2912 |
| 2025-03-04 | 14.83 | $14.61 | 7521 |
| 2025-03-03 | 14.97 | $14.72 | 799 |
| 2025-02-28 | 15.11 | $14.90 | 59528 |
| 2025-02-27 | 15.24 | $14.94 | 5974 |
| 2025-02-26 | 15.39 | $14.93 | 8975 |
| 2025-02-25 | 15.57 | $15.00 | 92497 |
| 2025-02-24 | 15.76 | $15.21 | 1020 |
| 2025-02-21 | 15.95 | $14.97 | 12538 |
| 2025-02-20 | 16.21 | $14.90 | 11878 |
| 2025-02-19 | 16.54 | $15.30 | 17061 |
| 2025-02-18 | 16.84 | $16.61 | 6348 |
| 2025-02-14 | 16.91 | $16.69 | 21713 |
| 2025-02-13 | 16.98 | $16.87 | 131896 |
| 2025-02-12 | 17.02 | $16.70 | 97401 |
| 2025-02-11 | 17.10 | $16.96 | 184198 |
| 2025-02-10 | 17.15 | $16.90 | 75756 |
| 2025-02-07 | 17.21 | $16.91 | 50100 |
| 2025-02-06 | 17.28 | $17.06 | — |
| 2025-02-05 | 17.34 | $17.06 | 12991 |
| 2025-02-04 | 17.40 | $17.32 | 22483 |
| 2025-02-03 | 17.41 | $16.99 | 27925 |
| 2025-01-31 | 17.50 | $16.98 | 21052 |
| 2025-01-30 | 17.61 | $17.23 | — |
| 2025-01-29 | 17.68 | $17.23 | 2303 |
| 2025-01-28 | 17.75 | $17.61 | — |
| 2025-01-27 | 17.76 | $17.61 | — |
| 2025-01-24 | 17.77 | $17.61 | 17202 |
| 2025-01-23 | 17.78 | $17.66 | 9699 |
| 2025-01-22 | 17.78 | $17.85 | 1666 |
| 2025-01-21 | 17.74 | $17.91 | 4549 |
| 2025-01-17 | 17.68 | $17.79 | 450 |
| 2025-01-16 | 17.64 | $17.61 | — |
| 2025-01-15 | 17.62 | $17.61 | 1835 |
| 2025-01-14 | 17.60 | $17.90 | 412 |
| 2025-01-13 | 17.51 | $17.50 | 28586 |
| 2025-01-10 | 17.49 | $17.74 | 3175 |
| 2025-01-08 | 17.42 | $17.62 | — |
| 2025-01-07 | 17.36 | $17.62 | 43215 |
| 2025-01-06 | 17.29 | $17.52 | 832 |
| 2025-01-03 | 17.22 | $17.41 | 329 |
| 2025-01-02 | 17.17 | $17.27 | 1636 |
| 2024-12-31 | 17.15 | $17.05 | 4001 |
| 2024-12-30 | 17.16 | $17.21 | 864 |
| 2024-12-27 | 17.14 | $17.15 | 678 |
| 2024-12-26 | 17.13 | $16.93 | 1150 |
| 2024-12-24 | 17.17 | $16.93 | — |
| 2024-12-23 | 17.21 | $16.93 | — |
| 2024-12-20 | 17.25 | $16.93 | 2593 |
| 2024-12-19 | 17.31 | $16.98 | 53250 |
| 2024-12-18 | 17.36 | $16.86 | 662 |
| 2024-12-17 | 17.44 | $17.17 | — |
| 2024-12-16 | 17.47 | $17.17 | 2196 |
| 2024-12-13 | 17.50 | $17.29 | 1437 |
| 2024-12-12 | 17.51 | $17.49 | 895 |
| 2024-12-11 | 17.48 | $17.33 | 482 |
| 2024-12-10 | 17.47 | $17.46 | 294 |
| 2024-12-09 | 17.44 | $18.08 | 1141 |
| 2024-12-06 | 17.26 | $18.17 | 11792 |
| 2024-12-05 | 17.04 | $18.25 | 3477 |
| 2024-12-04 | 16.77 | $16.69 | — |
| 2024-12-03 | 16.77 | $16.69 | — |
| 2024-12-02 | 16.78 | $16.69 | 351 |
| 2024-11-29 | 16.79 | $16.95 | 1000 |
| 2024-11-27 | 16.75 | $16.90 | — |
| 2024-11-26 | 16.71 | $16.90 | 5620 |
| 2024-11-25 | 16.66 | $16.87 | 3913 |
| 2024-11-22 | 16.61 | $17.20 | 2150 |
| 2024-11-21 | 16.49 | $17.09 | 1350 |
| 2024-11-20 | 16.36 | $16.65 | 107 |
| 2024-11-19 | 16.31 | $16.61 | 2511 |
| 2024-11-18 | 16.26 | $16.46 | 1198 |
| 2024-11-15 | 16.24 | $16.32 | 951 |
| 2024-11-14 | 16.24 | $16.43 | 138841 |
| 2024-11-13 | 16.22 | $16.16 | 3360 |
| 2024-11-12 | 16.26 | $16.21 | 1801 |
| 2024-11-11 | 16.29 | $16.09 | — |
| 2024-11-08 | 16.35 | $16.09 | 1391 |
| 2024-11-07 | 16.42 | $16.05 | — |
| 2024-11-06 | 16.52 | $16.05 | 1538 |
| 2024-11-05 | 16.63 | $16.08 | 1434 |
| 2024-11-04 | 16.75 | $16.30 | 375 |
| 2024-11-01 | 16.84 | $16.36 | 820 |
| 2024-10-31 | 16.94 | $16.59 | 100 |
| 2024-10-30 | 17.00 | $16.44 | 631 |
| 2024-10-29 | 17.11 | $16.77 | 3945 |
| 2024-10-28 | 17.16 | $16.77 | 709 |
| 2024-10-25 | 17.22 | $17.08 | 160 |
| 2024-10-24 | 17.22 | $16.98 | — |
| 2024-10-23 | 17.24 | $16.98 | 7300 |
| 2024-10-22 | 17.26 | $17.34 | 750 |
| 2024-10-21 | 17.21 | $17.36 | 1518 |
| 2024-10-18 | 17.14 | $17.26 | 141 |
| 2024-10-17 | 17.08 | $17.30 | 2810 |
| 2024-10-16 | 17.01 | $17.22 | 1083 |
| 2024-10-15 | 16.94 | $16.98 | 2200 |
| 2024-10-14 | 16.90 | $16.98 | 122 |
| 2024-10-11 | 16.86 | $17.05 | 5002 |
| 2024-10-10 | 16.79 | $16.91 | — |
| 2024-10-09 | 16.74 | $16.91 | 1503 |
| 2024-10-08 | 16.69 | $16.74 | 4259 |
| 2024-10-07 | 16.66 | $16.88 | 1470 |
| 2024-10-04 | 16.59 | $16.74 | 2069 |
| 2024-10-03 | 16.54 | $16.59 | 4967 |
| 2024-10-02 | 16.52 | $16.51 | 112 |
| 2024-10-01 | 16.50 | $16.39 | — |
| 2024-09-30 | 16.51 | $16.29 | 1125 |
| 2024-09-27 | 16.55 | $16.26 | 1620 |
| 2024-09-26 | 16.59 | $16.66 | 6032 |
| 2024-09-25 | 16.55 | $16.71 | 6966 |
| 2024-09-24 | 16.50 | $16.84 | 469 |
| 2024-09-23 | 16.41 | $16.71 | 2356 |
| 2024-09-20 | 16.33 | $16.58 | 2020 |
| 2024-09-19 | 16.26 | $16.30 | 3112 |
| 2024-09-18 | 16.24 | $16.37 | 268 |
| 2024-09-17 | 16.21 | $16.29 | 390 |
| 2024-09-16 | 16.19 | $16.50 | 6515 |
| 2024-09-13 | 16.11 | $15.98 | — |
| 2024-09-12 | 16.14 | $15.98 | 612 |
| 2024-09-11 | 16.17 | $16.06 | 2983 |
| 2024-09-10 | 16.19 | $16.03 | 41214 |
| 2024-09-09 | 16.21 | $16.34 | 756 |
| 2024-09-06 | 16.18 | $16.19 | 1402 |
| 2024-09-05 | 16.16 | $16.33 | 2365 |
| 2024-09-04 | 16.12 | $16.27 | 116 |
| 2024-09-03 | 16.09 | $16.29 | 260 |
| 2024-08-30 | 16.04 | $16.45 | 6630 |
| 2024-08-29 | 15.95 | $16.06 | — |
| 2024-08-28 | 15.93 | $16.06 | 2846 |
| 2024-08-27 | 15.91 | $16.37 | 7371 |
| 2024-08-26 | 15.82 | $16.38 | 1574 |
| 2024-08-23 | 15.71 | $16.14 | 646 |
| 2024-08-22 | 15.64 | $15.81 | 3628 |
| 2024-08-21 | 15.63 | $15.82 | 734 |
| 2024-08-20 | 15.61 | $15.70 | 9288 |
| 2024-08-19 | 15.62 | $15.88 | 8758 |
| 2024-08-16 | 15.59 | $15.88 | — |
| 2024-08-15 | 15.55 | $15.88 | — |
| 2024-08-14 | 15.52 | $15.88 | 720 |
| 2024-08-13 | 15.48 | $15.79 | 362 |
| 2024-08-12 | 15.46 | $15.66 | 1370 |
| 2024-08-09 | 15.46 | $15.62 | — |
| 2024-08-08 | 15.47 | $15.62 | — |
| 2024-08-07 | 15.48 | $15.62 | 4462 |
| 2024-08-06 | 15.51 | $15.57 | 1057 |
| 2024-08-05 | 15.54 | $13.13 | 569 |
| 2024-08-02 | 16.10 | $15.40 | 4452 |
| 2024-08-01 | 16.28 | $15.77 | 3766 |
| 2024-07-31 | 16.40 | $16.33 | 4329 |
| 2024-07-30 | 16.43 | $15.79 | 710 |
| 2024-07-29 | 16.57 | $16.61 | 1040 |
| 2024-07-26 | 16.57 | $16.59 | 533 |
| 2024-07-25 | 16.57 | $16.55 | 3921 |
| 2024-07-24 | 16.58 | $16.59 | 1500 |
| 2024-07-23 | 16.58 | $16.79 | — |
| 2024-07-22 | 16.54 | $16.79 | 100 |
| 2024-07-19 | 16.49 | $16.48 | 221 |
| 2024-07-18 | 16.50 | $16.33 | 1025 |
| 2024-07-17 | 16.55 | $16.26 | — |
| 2024-07-16 | 16.62 | $16.26 | 3589 |
| 2024-07-15 | 16.70 | $16.69 | — |
| 2024-07-12 | 16.70 | $16.69 | 4553 |
| 2024-07-11 | 16.70 | $16.53 | 162 |
| 2024-07-10 | 16.74 | $16.64 | — |
| 2024-07-09 | 16.76 | $16.64 | 13243 |
| 2024-07-08 | 16.78 | $16.47 | 33651 |
| 2024-07-05 | 16.84 | $16.63 | 4304 |
| 2024-07-03 | 16.88 | $17.20 | 170 |
| 2024-07-02 | 16.81 | $16.46 | — |
| 2024-07-01 | 16.87 | $16.46 | 2000 |
| 2024-06-28 | 16.95 | $16.98 | 1752 |
| 2024-06-27 | 16.93 | $17.10 | — |
| 2024-06-26 | 16.88 | $17.10 | 4202 |
| 2024-06-25 | 16.82 | $17.07 | 555 |
| 2024-06-24 | 16.76 | $17.08 | 2750 |
| 2024-06-21 | 16.68 | $16.62 | 71505 |
| 2024-06-20 | 16.69 | $16.53 | 3005 |
| 2024-06-18 | 16.72 | $16.47 | — |
| 2024-06-17 | 16.76 | $16.47 | 47681 |
| 2024-06-14 | 16.82 | $16.79 | — |
| 2024-06-13 | 16.81 | $16.79 | 1783 |
| 2024-06-12 | 16.80 | $17.04 | 19575 |
| 2024-06-11 | 16.74 | $16.81 | 32091 |
| 2024-06-10 | 16.72 | $16.87 | 113517 |
| 2024-06-07 | 16.68 | $16.73 | 132531 |
| 2024-06-06 | 16.66 | $16.93 | 112362 |
| 2024-06-05 | 16.59 | $16.72 | 356825 |
| 2024-06-04 | 16.56 | $16.58 | 13340 |
| 2024-06-03 | 16.56 | $16.73 | 13017 |
| 2024-05-31 | 16.52 | $16.70 | 33503 |
| 2024-05-30 | 16.48 | $16.45 | 34613 |
| 2024-05-29 | 16.49 | $16.52 | — |
| 2024-05-28 | 16.49 | $16.52 | 22592 |
| 2024-05-24 | 16.48 | $16.44 | 18073 |
| 2024-05-23 | 16.49 | $16.29 | 18183 |
| 2024-05-22 | 16.53 | $16.50 | 41144 |
| 2024-05-21 | 16.54 | $16.50 | — |
| 2024-05-20 | 16.55 | $16.50 | 1316 |
| 2024-05-17 | 16.56 | $16.70 | 11000 |
| 2024-05-16 | 16.52 | $16.80 | — |
| 2024-05-15 | 16.46 | $16.80 | 6669 |
| 2024-05-14 | 16.40 | $16.61 | 52981 |
| 2024-05-13 | 16.36 | $16.45 | 63943 |
| 2024-05-10 | 16.35 | $16.60 | 183976 |
| 2024-05-09 | 16.30 | $16.37 | — |
| 2024-05-08 | 16.30 | $16.37 | 13007 |
| 2024-05-07 | 16.30 | $16.25 | 4786 |
| 2024-05-06 | 16.33 | $16.37 | 75479 |
| 2024-05-03 | 16.33 | $16.20 | 2555 |
| 2024-05-02 | 16.37 | $16.22 | 35467 |
| 2024-05-01 | 16.42 | $16.16 | 84676 |
| 2024-04-30 | 16.48 | $16.47 | 106430 |
| 2024-04-29 | 16.49 | $16.52 | 2516 |
| 2024-04-26 | 16.49 | $16.56 | 72983 |
| 2024-04-25 | 16.49 | $16.58 | 35533 |
| 2024-04-24 | 16.47 | $16.61 | 33816 |
| 2024-04-23 | 16.46 | $16.68 | 82846 |
| 2024-04-22 | 16.42 | $16.12 | — |
| 2024-04-19 | 16.50 | $16.12 | — |
| 2024-04-18 | 16.59 | $16.12 | — |
| 2024-04-17 | 16.69 | $16.12 | 43260 |
| 2024-04-16 | 16.81 | $16.33 | 12878 |
| 2024-04-15 | 16.91 | $16.68 | — |
| 2024-04-12 | 16.95 | $16.68 | 22706 |
| 2024-04-11 | 16.99 | $16.80 | 12470 |
| 2024-04-10 | 17.02 | $16.63 | 1440 |
| 2024-04-09 | 17.08 | $16.94 | 48787 |
| 2024-04-08 | 17.09 | $16.86 | 49124 |
| 2024-04-05 | 17.11 | $16.94 | — |
| 2024-04-04 | 17.12 | $16.94 | 61646 |
| 2024-04-03 | 17.13 | $16.98 | 4270 |
| 2024-04-02 | 17.13 | $16.92 | 8528 |
| 2024-04-01 | 17.15 | $16.84 | 43501 |
| 2024-03-28 | 17.18 | $16.96 | 36677 |
| 2024-03-27 | 17.19 | $16.89 | 57947 |
| 2024-03-26 | 17.21 | $17.17 | — |
| 2024-03-25 | 17.17 | $17.17 | 3064 |
| 2024-03-22 | 17.13 | $17.07 | 17944 |
| 2024-03-21 | 17.10 | $17.18 | 5234 |
| 2024-03-20 | 17.04 | $17.05 | 7532 |
| 2024-03-19 | 16.99 | $17.11 | 100142 |
| 2024-03-18 | 16.92 | $16.78 | 11441 |
| 2024-03-15 | 16.91 | $16.83 | 17150 |
| 2024-03-14 | 16.88 | $16.76 | 23877 |
| 2024-03-13 | 16.86 | $17.05 | 69364 |
| 2024-03-12 | 16.78 | $16.92 | 28264 |
| 2024-03-11 | 16.70 | $16.79 | 10394 |
| 2024-03-08 | 16.64 | $16.58 | 93534 |
| 2024-03-07 | 16.61 | $16.80 | 32799 |
| 2024-03-06 | 16.53 | $16.68 | 19797 |
| 2024-03-05 | 16.46 | $16.62 | 36079 |
| 2024-03-04 | 16.39 | $16.61 | 30975 |
| 2024-03-01 | 16.31 | $16.70 | 14832 |
| 2024-02-29 | 16.19 | $16.56 | 11931 |
| 2024-02-28 | 16.08 | $16.39 | 20637 |
| 2024-02-27 | 15.99 | $16.34 | 26172 |
| 2024-02-26 | 15.90 | $16.36 | — |
| 2024-02-23 | 15.78 | $16.36 | 92694 |
| 2024-02-22 | 15.65 | $16.21 | 29401 |
| 2024-02-21 | 15.52 | $16.06 | 31311 |
| 2024-02-20 | 15.41 | $15.39 | 25777 |
| 2024-02-16 | 15.42 | $15.45 | 53117 |
| 2024-02-15 | 15.41 | $15.31 | 18369 |
| 2024-02-14 | 15.44 | $15.25 | 35562 |
| 2024-02-13 | 15.49 | $15.24 | 2913 |
| 2024-02-12 | 15.54 | $15.60 | 2221 |
| 2024-02-09 | 15.53 | $15.31 | 2408 |
| 2024-02-08 | 15.57 | $15.25 | 2666 |
| 2024-02-07 | 15.64 | $15.21 | — |
| 2024-02-06 | 15.72 | $15.21 | 10992 |
| 2024-02-05 | 15.82 | $15.25 | 11478 |
| 2024-02-02 | 15.92 | $15.73 | 4696 |
| 2024-02-01 | 15.94 | $16.00 | 21178 |
| 2024-01-31 | 15.90 | $15.97 | 3251 |
| 2024-01-30 | 15.87 | $16.00 | 14182 |
| 2024-01-29 | 15.82 | $15.92 | 33171 |
| 2024-01-26 | 15.77 | $15.92 | 52113 |
| 2024-01-25 | 15.72 | $15.80 | 39687 |
| 2024-01-24 | 15.68 | $15.75 | 30289 |
| 2024-01-23 | 15.65 | $15.77 | 18730 |
| 2024-01-22 | 15.61 | $15.66 | 4871 |
| 2024-01-19 | 15.58 | $15.64 | 3363 |
| 2024-01-18 | 15.55 | $15.72 | 39928 |
| 2024-01-17 | 15.50 | $15.49 | 61504 |
| 2024-01-16 | 15.49 | $15.50 | 25805 |
| 2024-01-12 | 15.48 | $15.61 | 2018 |
| 2024-01-11 | 15.44 | $15.38 | 42124 |
| 2024-01-10 | 15.44 | $15.48 | 32385 |
| 2024-01-09 | 15.42 | $15.33 | 14777 |
| 2024-01-08 | 15.43 | $15.39 | — |
| 2024-01-05 | 15.42 | $15.39 | 17401 |
| 2024-01-04 | 15.42 | $15.41 | 44154 |
| 2024-01-03 | 15.40 | $15.46 | 37829 |
| 2024-01-02 | 15.38 | $15.39 | 61269 |
| 2023-12-29 | 15.36 | $15.23 | — |
| 2023-12-28 | 15.38 | $15.23 | 18340 |
| 2023-12-27 | 15.39 | $15.72 | 11069 |
| 2023-12-26 | 15.31 | $15.68 | — |
| 2023-12-22 | 15.22 | $15.68 | 49635 |
| 2023-12-21 | 15.11 | $15.37 | 30260 |
| 2023-12-20 | 15.05 | $15.24 | 37900 |
| 2023-12-19 | 15.01 | $15.22 | 7564 |
| 2023-12-18 | 14.97 | $15.17 | 54360 |
| 2023-12-15 | 14.94 | $15.01 | 188770 |
| 2023-12-14 | 14.93 | $15.03 | 10918 |
| 2023-12-13 | 14.91 | $14.88 | 46856 |
| 2023-12-12 | 14.93 | $14.33 | 138580 |
| 2023-12-11 | 15.06 | $14.75 | 139031 |
| 2023-12-08 | 15.12 | $14.96 | 104064 |
| 2023-12-07 | 15.16 | $14.94 | 99493 |
| 2023-12-06 | 15.20 | $15.12 | 18104 |
| 2023-12-05 | 15.21 | $15.36 | 14916 |
| 2023-12-04 | 15.17 | $15.40 | 9057 |
| 2023-12-01 | 15.12 | $15.23 | 144052 |
| 2023-11-30 | 15.09 | $15.14 | 120189 |
| 2023-11-29 | 15.08 | $15.14 | 56428 |
| 2023-11-28 | 15.06 | $15.06 | — |
| 2023-11-27 | 15.06 | $15.06 | 8558 |
| 2023-11-24 | 15.06 | $14.31 | 2200 |
| 2023-11-22 | 15.22 | $15.11 | — |
| 2023-11-21 | 15.23 | $15.12 | 86980 |
| 2023-11-20 | 15.24 | $15.25 | 3900 |
| 2023-11-17 | 15.23 | $15.15 | 986 |
| 2023-11-16 | 15.24 | $14.95 | 42924 |
| 2023-11-15 | 15.28 | $15.29 | 37805 |
| 2023-11-14 | 15.27 | $15.32 | 8033 |
| 2023-11-13 | 15.24 | $15.19 | — |
| 2023-11-10 | 15.24 | $15.19 | — |
| 2023-11-09 | 15.23 | $15.19 | 20782 |
| 2023-11-08 | 15.23 | $15.11 | 48714 |
| 2023-11-07 | 15.23 | $15.17 | 42047 |
| 2023-11-06 | 15.23 | $15.29 | — |
| 2023-11-03 | 15.20 | $15.29 | — |
| 2023-11-02 | 15.16 | $15.29 | 49297 |
| 2023-11-01 | 15.12 | $14.87 | 84027 |
| 2023-10-31 | 15.16 | $15.01 | 332006 |
| 2023-10-30 | 15.17 | $15.31 | 4719 |
| 2023-10-27 | 15.12 | $15.07 | 4847 |
| 2023-10-26 | 15.12 | $15.20 | — |
| 2023-10-25 | 15.08 | $15.20 | 23934 |
| 2023-10-24 | 15.04 | $15.27 | 21652 |
| 2023-10-23 | 14.97 | $15.11 | 54841 |
| 2023-10-20 | 14.93 | $15.22 | 20293 |
| 2023-10-19 | 14.86 | $15.50 | 219419 |
| 2023-10-18 | 14.71 | $15.28 | 205180 |
| 2023-10-17 | 14.59 | $15.12 | 68584 |
| 2023-10-16 | 14.48 | $15.09 | 15373 |
| 2023-10-13 | 14.37 | $14.91 | 51944 |
| 2023-10-12 | 14.27 | $14.64 | 36488 |
| 2023-10-11 | 14.21 | $14.78 | 90551 |
| 2023-10-10 | 14.12 | $14.47 | 74046 |
| 2023-10-09 | 14.08 | $14.10 | — |
| 2023-10-06 | 14.11 | $14.10 | 40042 |
| 2023-10-05 | 14.16 | $14.04 | 60436 |
| 2023-10-04 | 14.22 | $13.66 | 137498 |
| 2023-10-03 | 14.37 | $13.70 | 2365 |
| 2023-10-02 | 14.54 | $13.74 | 31305 |
| 2023-09-29 | 14.73 | $14.25 | 69478 |
| 2023-09-28 | 14.85 | $14.30 | 75199 |
| 2023-09-27 | 14.97 | $14.67 | 96370 |
| 2023-09-26 | 15.04 | $14.50 | 24153 |
| 2023-09-25 | 15.15 | $15.09 | 52864 |
| 2023-09-22 | 15.16 | $15.01 | 36611 |
| 2023-09-21 | 15.18 | $15.03 | 82330 |
| 2023-09-20 | 15.20 | $15.43 | 51765 |
| 2023-09-19 | 15.14 | $15.51 | — |
| 2023-09-18 | 15.05 | $15.51 | 79840 |
| 2023-09-15 | 14.95 | $15.48 | 158883 |
| 2023-09-14 | 14.84 | $15.44 | 89574 |
| 2023-09-13 | 14.72 | $15.05 | 83286 |
| 2023-09-12 | 14.67 | $15.00 | 32497 |
| 2023-09-11 | 14.62 | $14.62 | — |
| 2023-09-08 | 14.64 | $14.62 | — |
| 2023-09-07 | 14.66 | $14.62 | 15522 |
| 2023-09-06 | 14.69 | $14.70 | 62194 |
| 2023-09-05 | 14.70 | $15.00 | 4968 |
| 2023-09-01 | 14.66 | $15.07 | — |
| 2023-08-31 | 14.60 | $15.07 | 2740 |
| 2023-08-30 | 14.53 | $14.93 | 300 |
| 2023-08-29 | 14.48 | $14.81 | 220 |
| 2023-08-28 | 14.44 | $14.80 | 440 |
| 2023-08-25 | 14.41 | $14.61 | 871 |
| 2023-08-24 | 14.41 | $14.50 | 300 |
| 2023-08-23 | 14.44 | $14.36 | 2301 |
| 2023-08-22 | 14.51 | $14.32 | 2099 |
| 2023-08-21 | 14.60 | $14.53 | 965 |
| 2023-08-18 | 14.65 | $14.78 | 1091 |
| 2023-08-17 | 14.67 | $14.45 | — |
| 2023-08-16 | 14.77 | $14.45 | 1067 |
| 2023-08-15 | 14.88 | $14.38 | 2190 |
| 2023-08-14 | 15.02 | $14.74 | 721 |
| 2023-08-11 | 15.11 | $14.98 | — |
| 2023-08-10 | 15.17 | $14.98 | 7001 |
| 2023-08-09 | 15.24 | $15.20 | 202 |
| 2023-08-08 | 15.28 | $14.99 | 22604 |
| 2023-08-07 | 15.37 | $14.59 | 303 |
| 2023-08-04 | 15.56 | $14.97 | 1626 |
| 2023-08-03 | 15.70 | $15.18 | 3875 |
| 2023-08-02 | 15.82 | $15.39 | 1087 |
| 2023-08-01 | 15.91 | $15.51 | 7631 |
| 2023-07-31 | 15.99 | $16.30 | 1724 |
| 2023-07-28 | 15.92 | $16.01 | 1626 |
| 2023-07-27 | 15.90 | $16.13 | 183 |
| 2023-07-26 | 15.85 | $16.04 | 1900 |
| 2023-07-25 | 15.81 | $16.02 | 11030 |
| 2023-07-24 | 15.76 | $16.09 | 7750 |
| 2023-07-21 | 15.70 | $16.00 | 9050 |
| 2023-07-20 | 15.65 | $15.92 | 3757 |
| 2023-07-19 | 15.60 | $15.83 | 4041 |
| 2023-07-18 | 15.57 | $15.71 | 533 |
| 2023-07-17 | 15.56 | $15.75 | 508 |
| 2023-07-14 | 15.54 | $15.83 | 22146 |
| 2023-07-13 | 15.50 | $15.77 | 15474 |
| 2023-07-12 | 15.47 | $15.56 | 4064 |
| 2023-07-11 | 15.48 | $15.24 | 1519 |
| 2023-07-10 | 15.56 | $15.33 | 1241 |
| 2023-07-07 | 15.63 | $15.50 | 815 |
| 2023-07-06 | 15.68 | $15.63 | — |
| 2023-07-05 | 15.71 | $15.63 | 4373 |
| 2023-07-03 | 15.75 | $15.82 | 770 |
| 2023-06-30 | 15.76 | $15.72 | 538 |
| 2023-06-29 | 15.79 | $15.69 | 1348 |
| 2023-06-28 | 15.83 | $15.80 | 367 |
| 2023-06-27 | 15.86 | $15.77 | 1433 |
| 2023-06-26 | 15.90 | $15.92 | 1535 |
| 2023-06-23 | 15.91 | $15.73 | 3481 |
| 2023-06-22 | 15.97 | $15.56 | 3155 |
| 2023-06-21 | 16.07 | $15.88 | 669 |
| 2023-06-20 | 16.13 | $15.87 | 400 |
| 2023-06-16 | 16.19 | $16.10 | 1590 |
| 2023-06-15 | 16.22 | $15.86 | 33343 |
| 2023-06-14 | 16.30 | $16.08 | — |
| 2023-06-13 | 16.35 | $16.08 | — |
| 2023-06-12 | 16.40 | $16.08 | 841 |
| 2023-06-09 | 16.47 | $16.90 | — |
| 2023-06-08 | 16.37 | $16.90 | — |
| 2023-06-07 | 16.26 | $16.90 | 14400 |
| 2023-06-06 | 16.12 | $16.58 | 200 |
| 2023-06-05 | 16.04 | $16.12 | — |
| 2023-06-02 | 16.04 | $16.12 | — |
| 2023-06-01 | 16.04 | $16.12 | — |
| 2023-05-31 | 16.04 | $16.12 | 4102 |
| 2023-05-30 | 16.04 | $15.91 | 240 |
| 2023-05-26 | 16.09 | $15.60 | 1501 |
| 2023-05-25 | 16.21 | $15.55 | 3174 |
| 2023-05-24 | 16.36 | $15.75 | 2310 |
| 2023-05-23 | 16.49 | $16.63 | — |
| 2023-05-22 | 16.46 | $16.63 | — |
| 2023-05-19 | 16.43 | $16.63 | — |
| 2023-05-18 | 16.39 | $16.63 | — |
| 2023-05-17 | 16.34 | $16.63 | 380 |
| 2023-05-16 | 16.29 | $16.33 | — |
| 2023-05-15 | 16.29 | $16.33 | — |
| 2023-05-12 | 16.29 | $16.33 | — |
| 2023-05-11 | 16.30 | $16.33 | — |
| 2023-05-10 | 16.30 | $16.33 | 421 |
| 2023-05-09 | 16.31 | $16.11 | — |
| 2023-05-08 | 16.36 | $16.11 | — |
| 2023-05-05 | 16.43 | $16.11 | — |
| 2023-05-04 | 16.50 | $16.11 | 206 |
| 2023-05-03 | 16.59 | $16.07 | 1575 |
| 2023-05-02 | 16.70 | $16.66 | 405 |
| 2023-05-01 | 16.70 | $16.91 | — |
| 2023-04-28 | 16.65 | $16.91 | 301 |
| 2023-04-27 | 16.59 | $16.56 | 4000 |
| 2023-04-26 | 16.59 | $16.51 | — |
| 2023-04-25 | 16.60 | $16.51 | — |
| 2023-04-24 | 16.62 | $16.51 | 374 |
| 2023-04-21 | 16.64 | $16.80 | — |
| 2023-04-20 | 16.60 | $16.80 | — |
| 2023-04-19 | 16.56 | $16.80 | — |
| 2023-04-18 | 16.51 | $16.80 | — |
| 2023-04-17 | 16.45 | $16.80 | — |
| 2023-04-14 | 16.38 | $16.80 | — |
| 2023-04-13 | 16.30 | $16.80 | — |
| 2023-04-12 | 16.21 | $16.80 | 380 |
| 2023-04-11 | 16.10 | $16.42 | — |
| 2023-04-10 | 16.06 | $16.42 | — |
| 2023-04-06 | 16.01 | $16.42 | — |
| 2023-04-05 | 15.96 | $16.42 | 500 |
| 2023-04-04 | 15.90 | $16.38 | 500 |
| 2023-04-03 | 15.84 | $16.13 | 415 |
| 2023-03-31 | 15.83 | $15.94 | 100 |
| 2023-03-30 | 15.86 | $16.00 | 1048 |
| 2023-03-29 | 15.88 | $16.03 | — |
| 2023-03-28 | 15.90 | $16.03 | 265 |
| 2023-03-27 | 15.93 | $16.10 | — |
| 2023-03-24 | 15.95 | $16.10 | — |
| 2023-03-23 | 15.98 | $16.10 | — |
| 2023-03-22 | 16.02 | $16.10 | — |
| 2023-03-21 | 16.06 | $16.10 | 211 |
| 2023-03-20 | 16.12 | $15.90 | 303 |
| 2023-03-17 | 16.22 | $15.68 | 11117 |
| 2023-03-16 | 16.40 | $15.50 | — |
| 2023-03-15 | 16.64 | $15.50 | 2515 |
| 2023-03-14 | 16.93 | $16.83 | — |
| 2023-03-13 | 16.98 | $16.83 | — |
| 2023-03-10 | 17.05 | $16.83 | — |
| 2023-03-09 | 17.12 | $16.83 | 115 |
| 2023-03-08 | 17.21 | $17.11 | — |
| 2023-03-07 | 17.25 | $17.11 | 370 |
| 2023-03-06 | 17.31 | $18.21 | 330 |
| 2023-03-03 | 17.14 | $17.48 | 956 |
| 2023-03-02 | 17.10 | $17.25 | 500 |
| 2023-03-01 | 17.10 | $16.82 | — |
| 2023-02-28 | 17.19 | $16.82 | 90018 |
| 2023-02-27 | 17.31 | $17.15 | — |
| 2023-02-24 | 17.37 | $17.15 | 4058 |
| 2023-02-23 | 17.44 | $17.04 | — |
| 2023-02-22 | 17.55 | $17.04 | 573 |
| 2023-02-21 | 17.68 | $16.97 | 701 |
| 2023-02-17 | 17.85 | $17.75 | — |
| 2023-02-16 | 17.88 | $17.75 | — |
| 2023-02-15 | 17.91 | $17.75 | — |
| 2023-02-14 | 17.95 | $17.75 | 200 |
| 2023-02-13 | 17.99 | $17.86 | 401 |
| 2023-02-10 | 18.02 | $17.94 | — |
| 2023-02-09 | 18.03 | $17.94 | — |
| 2023-02-08 | 18.05 | $17.94 | — |
| 2023-02-07 | 18.07 | $17.94 | — |
| 2023-02-06 | 18.10 | $17.94 | — |
| 2023-02-03 | 18.13 | $17.94 | — |
| 2023-02-02 | 18.16 | $17.94 | — |
| 2023-02-01 | 18.19 | $17.94 | 400 |
| 2023-01-31 | 18.24 | $18.00 | — |
| 2023-01-30 | 18.27 | $18.00 | — |
| 2023-01-27 | 18.31 | $18.00 | 100 |
| 2023-01-26 | 18.36 | $18.16 | 100 |
| 2023-01-25 | 18.38 | $18.48 | — |
| 2023-01-24 | 18.33 | $18.48 | — |
| 2023-01-23 | 18.27 | $18.48 | — |
| 2023-01-20 | 18.21 | $18.48 | 438 |
| 2023-01-19 | 18.13 | $18.35 | — |
| 2023-01-18 | 18.06 | $18.35 | — |
| 2023-01-17 | 17.99 | $18.35 | — |
| 2023-01-13 | 17.90 | $18.35 | — |
| 2023-01-12 | 17.80 | $18.35 | 400 |
| 2023-01-11 | 17.68 | $18.03 | 512 |
| 2023-01-10 | 17.61 | $17.59 | 191 |
| 2023-01-09 | 17.62 | $17.59 | — |
| 2023-01-06 | 17.63 | $17.59 | — |
| 2023-01-05 | 17.65 | $17.59 | — |
| 2023-01-04 | 17.67 | $17.59 | — |
| 2023-01-03 | 17.69 | $17.59 | — |
| 2022-12-30 | 17.71 | $17.59 | — |
| 2022-12-29 | 17.74 | $17.59 | — |
| 2022-12-28 | 17.78 | $17.59 | 1217 |
| 2022-12-27 | 17.82 | $17.63 | — |
| 2022-12-23 | 17.85 | $17.63 | 300 |
| 2022-12-22 | 17.90 | $17.05 | 801 |
| 2022-12-21 | 18.07 | $18.07 | — |
| 2022-12-20 | 18.05 | $18.07 | — |
| 2022-12-19 | 18.03 | $18.07 | — |
| 2022-12-16 | 18.01 | $18.07 | — |
| 2022-12-15 | 17.98 | $18.07 | — |
| 2022-12-14 | 17.95 | $18.07 | 100 |
| 2022-12-13 | 17.91 | $17.89 | 1200 |
| 2022-12-12 | 17.90 | $17.67 | 594 |
| 2022-12-09 | 17.94 | $17.38 | — |
| 2022-12-08 | 18.04 | $17.38 | 100 |
| 2022-12-07 | 18.16 | $17.75 | — |
| 2022-12-06 | 18.21 | $17.75 | — |
| 2022-12-05 | 18.28 | $17.75 | — |
| 2022-12-02 | 18.35 | $17.75 | 501 |
| 2022-12-01 | 18.44 | $18.41 | — |
| 2022-11-30 | 18.39 | $18.41 | — |
| 2022-11-29 | 18.34 | $18.41 | — |
| 2022-11-28 | 18.27 | $18.41 | — |
| 2022-11-25 | 18.19 | $18.41 | — |
| 2022-11-23 | 18.10 | $18.41 | — |
| 2022-11-22 | 17.99 | $18.41 | 500 |
| 2022-11-21 | 17.86 | $18.01 | — |
| 2022-11-18 | 17.79 | $18.01 | 7043 |
| 2022-11-17 | 17.71 | $17.87 | 1363 |
| 2022-11-16 | 17.64 | $17.78 | — |
| 2022-11-15 | 17.58 | $17.78 | — |
| 2022-11-14 | 17.51 | $17.78 | — |
| 2022-11-11 | 17.42 | $17.78 | — |
| 2022-11-10 | 17.32 | $17.78 | — |
| 2022-11-09 | 17.20 | $17.78 | — |
| 2022-11-08 | 17.07 | $17.78 | 3800 |
| 2022-11-07 | 16.91 | $17.63 | — |
| 2022-11-04 | 16.75 | $17.63 | 6464 |
| 2022-11-03 | 16.58 | $17.16 | 100 |
| 2022-11-02 | 16.47 | $16.98 | — |
| 2022-11-01 | 16.39 | $16.98 | 810 |
| 2022-10-31 | 16.29 | $17.12 | 2013 |
| 2022-10-28 | 16.15 | $16.83 | 500 |
| 2022-10-27 | 16.05 | $16.59 | — |
| 2022-10-26 | 15.99 | $16.59 | — |
| 2022-10-25 | 15.92 | $16.59 | — |
| 2022-10-24 | 15.84 | $16.59 | 635 |
| 2022-10-21 | 15.75 | $16.44 | 450 |
| 2022-10-20 | 15.69 | $16.32 | 200 |
| 2022-10-19 | 15.64 | $16.12 | — |
| 2022-10-18 | 15.63 | $16.12 | 820 |
| 2022-10-17 | 15.63 | $16.02 | 200 |
| 2022-10-14 | 15.66 | $15.76 | 100 |
| 2022-10-13 | 15.74 | $15.50 | — |
| 2022-10-12 | 15.90 | $15.50 | 600 |
| 2022-10-11 | 16.10 | $15.80 | 780 |
| 2022-10-10 | 16.26 | $16.06 | — |
| 2022-10-07 | 16.41 | $16.06 | 800 |
| 2022-10-06 | 16.58 | $16.65 | 206 |
| 2022-10-05 | 16.66 | $16.82 | 228 |
| 2022-10-04 | 16.72 | $17.06 | 400 |
| 2022-10-03 | 16.74 | $16.61 | 346 |
| 2022-09-30 | 16.87 | $16.04 | 113 |
| 2022-09-29 | 17.15 | $16.34 | — |
| 2022-09-28 | 17.41 | $16.34 | 303 |
| 2022-09-27 | 17.71 | $16.35 | — |
| 2022-09-26 | 18.07 | $16.35 | 1250 |
| 2022-09-23 | 18.48 | $17.05 | 336 |
| 2022-09-22 | 18.82 | $18.13 | 1750 |
| 2022-09-21 | 18.99 | $18.45 | 551 |
| 2022-09-20 | 19.11 | $19.36 | — |
| 2022-09-19 | 19.06 | $19.36 | — |
| 2022-09-16 | 19.01 | $19.36 | — |
| 2022-09-15 | 18.95 | $19.36 | — |
| 2022-09-14 | 18.88 | $19.36 | 27933 |
| 2022-09-13 | 18.79 | $18.81 | — |
| 2022-09-12 | 18.82 | $18.81 | — |
| 2022-09-09 | 18.84 | $18.81 | 300 |
| 2022-09-08 | 18.88 | $18.24 | 5100 |
| 2022-09-07 | 19.03 | $18.33 | 100 |
| 2022-09-06 | 19.20 | $18.53 | 100 |
| 2022-09-02 | 19.35 | $18.89 | 536 |
| 2022-09-01 | 19.45 | $18.41 | 1302 |
| 2022-08-31 | 19.67 | $19.81 | — |
| 2022-08-30 | 19.62 | $19.81 | — |
| 2022-08-29 | 19.57 | $19.81 | — |
| 2022-08-26 | 19.51 | $19.81 | 140 |
| 2022-08-25 | 19.44 | $19.93 | 630 |
| 2022-08-24 | 19.34 | $19.52 | — |
| 2022-08-23 | 19.30 | $19.52 | 400 |
| 2022-08-22 | 19.26 | $19.26 | 320 |
| 2022-08-19 | 19.26 | $19.44 | — |
| 2022-08-18 | 19.23 | $19.44 | 100 |
| 2022-08-17 | 19.19 | $19.20 | 436 |
| 2022-08-16 | 19.20 | $19.35 | — |
| 2022-08-15 | 19.18 | $19.35 | — |
| 2022-08-12 | 19.15 | $19.36 | 398 |
| 2022-08-11 | 19.12 | $18.67 | — |
| 2022-08-10 | 19.23 | $18.67 | — |
| 2022-08-09 | 19.36 | $18.67 | — |
| 2022-08-08 | 19.51 | $18.67 | — |
| 2022-08-05 | 19.68 | $18.67 | 1235 |
| 2022-08-04 | 19.89 | $19.31 | 150 |
| 2022-08-03 | 19.98 | $19.07 | 2606 |
| 2022-08-02 | 20.15 | $20.40 | 991 |
| 2022-08-01 | 20.05 | $20.63 | — |
| 2022-07-29 | 19.89 | $20.63 | 2857 |
| 2022-07-28 | 19.71 | $20.50 | — |
| 2022-07-27 | 19.52 | $20.50 | 3269 |
| 2022-07-26 | 19.30 | $19.96 | 1302 |
| 2022-07-25 | 19.16 | $19.54 | — |
| 2022-07-22 | 19.08 | $19.54 | 100 |
| 2022-07-21 | 18.99 | $19.66 | — |
| 2022-07-20 | 18.87 | $19.66 | 1400 |
| 2022-07-19 | 18.72 | $19.99 | — |
| 2022-07-18 | 18.48 | $19.99 | 702 |
| 2022-07-15 | 18.21 | $18.52 | — |
| 2022-07-14 | 18.21 | $18.52 | — |
| 2022-07-13 | 18.21 | $18.52 | — |
| 2022-07-12 | 18.21 | $18.52 | — |
| 2022-07-11 | 18.21 | $18.52 | 200 |
| 2022-07-08 | 18.22 | $18.20 | — |
| 2022-07-07 | 18.30 | $18.20 | — |
| 2022-07-06 | 18.40 | $18.20 | 1450 |
| 2022-07-05 | 18.52 | $17.78 | 200 |
| 2022-07-01 | 18.75 | $18.39 | — |
| 2022-06-30 | 18.90 | $18.39 | 3689 |
| 2022-06-29 | 19.06 | $18.72 | 2100 |
| 2022-06-28 | 19.19 | $19.21 | 1100 |
| 2022-06-27 | 19.24 | $18.75 | 500 |
| 2022-06-24 | 19.40 | $18.46 | — |
| 2022-06-23 | 19.64 | $18.46 | — |
| 2022-06-22 | 19.93 | $18.46 | 898 |
| 2022-06-21 | 20.26 | $18.97 | 105 |
| 2022-06-17 | 20.54 | $18.18 | 18697 |
| 2022-06-16 | 21.03 | $18.95 | 201 |
| 2022-06-15 | 21.43 | $20.88 | — |
| 2022-06-14 | 21.49 | $20.88 | 687 |
| 2022-06-13 | 21.56 | $20.98 | 101 |
| 2022-06-10 | 21.61 | $21.69 | — |
| 2022-06-09 | 21.52 | $21.69 | 130 |
| 2022-06-08 | 21.41 | $21.60 | — |
| 2022-06-07 | 21.30 | $21.60 | 2312 |
| 2022-06-06 | 21.16 | $21.60 | 300 |
| 2022-06-03 | 21.01 | $21.71 | — |
| 2022-06-02 | 20.80 | $21.61 | 2712 |
| 2022-06-01 | 20.57 | $21.50 | 289 |
| 2022-05-31 | 20.33 | $21.04 | 1874 |
| 2022-05-27 | 20.14 | $20.67 | 100 |
| 2022-05-26 | 20.01 | $20.46 | 563 |
| 2022-05-25 | 19.89 | $20.33 | 704 |
| 2022-05-24 | 19.78 | $20.15 | 500 |
| 2022-05-23 | 19.69 | $19.14 | 500 |
| 2022-05-20 | 19.80 | $20.06 | 3973 |
| 2022-05-19 | 19.73 | $20.04 | 100 |
| 2022-05-18 | 19.65 | $20.10 | 301 |
| 2022-05-17 | 19.55 | $20.00 | 100 |
| 2022-05-16 | 19.46 | $19.89 | 200 |
| 2022-05-13 | 19.37 | $19.50 | 108 |
| 2022-05-12 | 19.35 | $18.98 | 100 |
| 2022-05-11 | 19.44 | $19.42 | 330 |
| 2022-05-10 | 19.44 | $18.90 | 405 |
| 2022-05-09 | 19.56 | $20.25 | — |
| 2022-05-06 | 19.42 | $20.25 | 800 |
| 2022-05-05 | 19.25 | $19.87 | 2001 |
| 2022-05-04 | 19.13 | $19.57 | — |
| 2022-05-03 | 19.06 | $19.53 | 700 |
| 2022-05-02 | 18.99 | $18.84 | 100 |
| 2022-04-29 | 19.06 | $18.67 | — |
| 2022-04-28 | 19.17 | $18.67 | — |
| 2022-04-27 | 19.30 | $18.67 | — |
| 2022-04-26 | 19.45 | $18.67 | — |
| 2022-04-25 | 19.63 | $18.67 | 548 |
| 2022-04-22 | 19.84 | $19.31 | 462 |
| 2022-04-21 | 19.95 | $19.73 | — |
| 2022-04-20 | 19.98 | $19.73 | 2229 |
| 2022-04-19 | 20.02 | $20.15 | 2270 |
| 2022-04-18 | 19.98 | $19.78 | 1300 |
| 2022-04-14 | 20.00 | $20.07 | 100 |
| 2022-04-13 | 19.97 | $19.52 | 1160 |
| 2022-04-12 | 20.05 | $19.79 | 600 |
| 2022-04-11 | 20.09 | $19.60 | 2100 |
| 2022-04-08 | 20.16 | $19.95 | 901 |
| 2022-04-07 | 20.18 | $20.00 | — |
| 2022-04-06 | 20.19 | $20.00 | 53320 |
| 2022-04-05 | 20.19 | $19.99 | 280 |
| 2022-04-04 | 20.20 | $20.03 | — |
| 2022-04-01 | 20.19 | $20.03 | 1717 |
| 2022-03-31 | 20.19 | $20.03 | 100 |
| 2022-03-30 | 20.18 | $20.15 | 41700 |
| 2022-03-29 | 20.14 | $20.20 | 503 |
| 2022-03-28 | 20.08 | $20.43 | — |
| 2022-03-25 | 19.96 | $20.43 | — |
| 2022-03-24 | 19.83 | $20.43 | 1112 |
| 2022-03-23 | 19.66 | $20.28 | 350 |
| 2022-03-22 | 19.51 | $19.39 | — |
| 2022-03-21 | 19.51 | $19.39 | — |
| 2022-03-18 | 19.51 | $19.39 | 1603 |
| 2022-03-17 | 19.51 | $19.36 | 1220 |
| 2022-03-16 | 19.52 | $19.29 | 247 |
| 2022-03-15 | 19.54 | $19.06 | 3374 |
| 2022-03-14 | 19.62 | $19.20 | 300 |
| 2022-03-11 | 19.67 | $19.72 | 400 |
| 2022-03-10 | 19.62 | $19.76 | — |
| 2022-03-09 | 19.55 | $19.76 | 100 |
| 2022-03-08 | 19.47 | $20.02 | 200 |
| 2022-03-07 | 19.32 | $20.00 | 220 |
| 2022-03-04 | 19.15 | $19.88 | 40100 |
| 2022-03-03 | 18.98 | $19.50 | 300 |
| 2022-03-02 | 18.85 | $20.15 | 536 |
| 2022-03-01 | 18.57 | $18.29 | — |
| 2022-02-28 | 18.64 | $18.29 | — |
| 2022-02-25 | 18.71 | $18.29 | — |
| 2022-02-24 | 18.80 | $18.29 | 697 |
| 2022-02-23 | 18.91 | $18.58 | 5300 |
| 2022-02-22 | 18.97 | $17.95 | 240 |
| 2022-02-18 | 19.17 | $18.88 | 200 |
| 2022-02-17 | 19.20 | $19.30 | 1100 |
| 2022-02-16 | 19.15 | $19.13 | 1050 |
| 2022-02-15 | 19.13 | $19.06 | 1325 |
| 2022-02-14 | 19.12 | $19.14 | 200 |
| 2022-02-11 | 19.09 | $19.08 | 6450 |
| 2022-02-10 | 19.06 | $18.86 | 18200 |
| 2022-02-09 | 19.07 | $18.79 | 100 |
| 2022-02-08 | 19.10 | $18.67 | 4508 |
| 2022-02-07 | 19.16 | $18.74 | 700 |
| 2022-02-04 | 19.21 | $19.12 | 216 |
| 2022-02-03 | 19.18 | $19.09 | 100 |
| 2022-02-02 | 19.16 | $19.49 | 400 |
| 2022-02-01 | 19.05 | $19.48 | 200 |
| 2022-01-31 | 18.91 | $19.23 | 1265 |
| 2022-01-28 | 18.81 | $18.92 | 13983 |
| 2022-01-27 | 18.75 | $18.86 | 600 |
| 2022-01-26 | 18.70 | $19.06 | 601 |
| 2022-01-25 | 18.59 | $18.58 | 200 |
| 2022-01-24 | 18.57 | $18.04 | 1472 |
| 2022-01-21 | 18.65 | $18.54 | 500 |
| 2022-01-20 | 18.65 | $19.11 | 493 |
| 2022-01-19 | 18.51 | $18.86 | 450 |
| 2022-01-18 | 18.41 | $18.74 | — |
| 2022-01-14 | 18.32 | $18.74 | 4865 |
| 2022-01-13 | 18.21 | $18.82 | 348 |
| 2022-01-12 | 18.06 | $18.51 | 1250 |
| 2022-01-11 | 17.96 | $18.36 | — |
| 2022-01-10 | 17.87 | $18.36 | — |
| 2022-01-07 | 17.77 | $18.36 | 100 |
| 2022-01-06 | 17.65 | $18.10 | — |
| 2022-01-05 | 17.56 | $18.10 | 1175 |
| 2022-01-04 | 17.47 | $17.99 | 577 |
| 2022-01-03 | 17.38 | $17.64 | — |
| 2021-12-31 | 17.35 | $17.64 | 400 |
| 2021-12-30 | 17.32 | $17.46 | 178 |
| 2021-12-29 | 17.33 | $17.65 | 792 |
| 2021-12-28 | 17.29 | $18.81 | 100 |
| 2021-12-27 | 17.02 | $17.15 | — |
| 2021-12-23 | 17.04 | $17.15 | — |
| 2021-12-22 | 17.08 | $17.15 | — |
| 2021-12-21 | 17.12 | $17.15 | — |
| 2021-12-20 | 17.18 | $17.06 | 1400 |
| 2021-12-17 | 17.26 | $17.30 | 1000 |
| 2021-12-16 | 17.31 | $17.08 | 1450 |
| 2021-12-15 | 17.42 | $17.23 | 691 |
| 2021-12-14 | 17.52 | $17.33 | 700 |
| 2021-12-13 | 17.61 | $17.31 | 435 |
| 2021-12-10 | 17.73 | $17.62 | 1700 |
| 2021-12-09 | 17.80 | $17.68 | 1100 |
| 2021-12-08 | 17.88 | $18.18 | 574 |
| 2021-12-07 | 17.86 | $18.01 | 505 |
| 2021-12-06 | 17.88 | $17.25 | — |
| 2021-12-03 | 18.07 | $17.25 | 300 |
| 2021-12-02 | 18.28 | $17.55 | 700 |
| 2021-12-01 | 18.47 | $17.45 | 900 |
| 2021-11-30 | 18.71 | $18.15 | 8209 |
| 2021-11-29 | 18.85 | $18.63 | 1903 |
| 2021-11-26 | 18.90 | $18.90 | — |
| 2021-11-24 | 18.91 | $18.90 | 950 |
| 2021-11-23 | 18.92 | $18.95 | 1845 |
| 2021-11-22 | 18.92 | $18.84 | 800 |
| 2021-11-19 | 18.95 | $18.59 | 2600 |
| 2021-11-18 | 19.03 | $18.72 | 153 |
| 2021-11-17 | 19.10 | $18.78 | 400 |
| 2021-11-16 | 19.17 | $18.97 | 2300 |
| 2021-11-15 | 19.20 | $18.73 | 1101 |
| 2021-11-12 | 19.30 | $18.95 | 301 |
| 2021-11-11 | 19.36 | $19.04 | — |
| 2021-11-10 | 19.41 | $19.04 | 360 |
| 2021-11-09 | 19.47 | $19.45 | 600 |
| 2021-11-08 | 19.45 | $18.83 | — |
| 2021-11-05 | 19.56 | $18.83 | 1950 |
| 2021-11-04 | 19.68 | $18.66 | 401 |
| 2021-11-03 | 19.86 | $18.59 | 1400 |
| 2021-11-02 | 20.07 | $19.53 | 4851 |
| 2021-11-01 | 20.12 | $20.52 | 301 |
| 2021-10-29 | 19.97 | $20.09 | 301 |
| 2021-10-28 | 19.88 | $20.32 | 951 |
| 2021-10-27 | 19.72 | $20.21 | 401 |
| 2021-10-26 | 19.56 | $19.77 | — |
| 2021-10-25 | 19.46 | $19.77 | 800 |
| 2021-10-22 | 19.35 | $19.73 | 858 |
| 2021-10-21 | 19.22 | $19.71 | 621 |
| 2021-10-20 | 19.07 | $19.77 | 1902 |
| 2021-10-19 | 18.89 | $19.62 | 700 |
| 2021-10-18 | 18.70 | $19.00 | 150 |
| 2021-10-15 | 18.62 | $19.06 | — |
| 2021-10-14 | 18.51 | $19.06 | 900 |
| 2021-10-13 | 18.38 | $18.15 | — |
| 2021-10-12 | 18.42 | $18.15 | 300 |
| 2021-10-11 | 18.46 | $18.44 | — |
| 2021-10-08 | 18.45 | $18.72 | 230 |
| 2021-10-07 | 18.38 | $18.49 | 401 |
| 2021-10-06 | 18.35 | $18.47 | 300 |
| 2021-10-05 | 18.31 | $18.44 | 917 |
| 2021-10-04 | 18.28 | $18.15 | — |
| 2021-10-01 | 18.30 | $18.15 | — |
| 2021-09-30 | 18.32 | $18.15 | 2700 |
| 2021-09-29 | 18.35 | $18.25 | — |
| 2021-09-28 | 18.36 | $18.25 | 300 |
| 2021-09-27 | 18.36 | $18.50 | 240 |
| 2021-09-24 | 18.32 | $18.38 | — |
| 2021-09-23 | 18.30 | $18.38 | 160 |
| 2021-09-22 | 18.27 | $18.34 | — |
| 2021-09-21 | 18.24 | $18.34 | — |
| 2021-09-20 | 18.21 | $18.34 | — |
| 2021-09-17 | 18.18 | $18.34 | — |
| 2021-09-16 | 18.13 | $18.34 | — |
| 2021-09-15 | 18.08 | $18.34 | — |
| 2021-09-14 | 18.03 | $18.34 | — |
| 2021-09-13 | 17.96 | $18.34 | — |
| 2021-09-10 | 17.88 | $18.34 | 260 |
| 2021-09-09 | 17.80 | $18.03 | — |
| 2021-09-08 | 17.76 | $18.03 | 1355 |
| 2021-09-07 | 17.71 | $18.35 | — |
| 2021-09-03 | 17.60 | $18.35 | — |
| 2021-09-02 | 17.47 | $18.35 | 420 |
| 2021-09-01 | 17.31 | $17.71 | 500 |
| 2021-08-31 | 17.27 | $17.99 | 5889 |
| 2021-08-30 | 17.17 | $17.16 | — |
| 2021-08-27 | 17.22 | $17.16 | — |
| 2021-08-26 | 17.29 | $17.16 | — |
| 2021-08-25 | 17.37 | $17.16 | — |
| 2021-08-24 | 17.47 | $17.16 | — |
| 2021-08-23 | 17.59 | $17.16 | 118 |
| 2021-08-20 | 17.72 | $17.81 | — |
| 2021-08-19 | 17.75 | $17.81 | — |
| 2021-08-18 | 17.78 | $17.81 | 100 |
| 2021-08-17 | 17.82 | $17.89 | — |
| 2021-08-16 | 17.85 | $17.89 | 400 |
| 2021-08-13 | 17.88 | $18.10 | — |
| 2021-08-12 | 17.88 | $18.10 | — |
| 2021-08-11 | 17.88 | $18.10 | — |
| 2021-08-10 | 17.89 | $18.10 | — |
| 2021-08-09 | 17.90 | $18.10 | — |
| 2021-08-06 | 17.91 | $18.10 | 252 |
| 2021-08-05 | 17.93 | $18.16 | 350 |
| 2021-08-04 | 17.94 | $17.89 | 5974 |
| 2021-08-03 | 18.01 | $18.28 | — |
| 2021-08-02 | 18.01 | $18.28 | — |
| 2021-07-30 | 18.02 | $18.28 | 700 |
| 2021-07-29 | 18.03 | $18.28 | — |
| 2021-07-28 | 18.05 | $18.28 | 110 |
| 2021-07-27 | 18.08 | $18.39 | — |
| 2021-07-26 | 18.09 | $18.39 | 2300 |
| 2021-07-23 | 18.10 | $18.24 | — |
| 2021-07-22 | 18.16 | $18.24 | 863 |
| 2021-07-21 | 18.22 | $17.80 | 130 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.64
2026-07-17
Close Price
$21.97
Vol: 13609
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.91
Average
17.59
Maximum
21.93
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.64 | $21.97 | 13609 |
| 2026-07-16 | 21.47 | $21.86 | 45757 |
| 2026-07-15 | 21.30 | $21.54 | 88445 |
| 2026-07-14 | 21.19 | $21.59 | 1000 |
| 2026-07-13 | 21.03 | $21.59 | 18396 |
| 2026-07-10 | 20.84 | $21.06 | 32206 |
| 2026-07-09 | 20.78 | $21.13 | 90350 |
| 2026-07-08 | 20.68 | $21.32 | 10006 |
| 2026-07-07 | 20.50 | $20.84 | 11466 |
| 2026-07-06 | 20.43 | $20.28 | 76925 |
| 2026-07-02 | 20.54 | $20.21 | 700 |
| 2026-07-01 | 20.69 | $20.21 | 2061 |
| 2026-06-30 | 20.87 | $20.59 | 200 |
| 2026-06-29 | 20.98 | $20.59 | 974873 |
| 2026-06-26 | 21.11 | $21.36 | 200 |
| 2026-06-25 | 21.03 | $21.36 | 1676 |
| 2026-06-24 | 20.92 | $20.86 | 5152 |
| 2026-06-23 | 20.96 | $21.15 | 13831 |
| 2026-06-22 | 20.91 | $20.78 | 2.2M |
| 2026-06-18 | 20.97 | $20.63 | 139637 |
| 2026-06-17 | 21.08 | $20.97 | 500 |
| 2026-06-16 | 21.12 | $20.97 | 500 |
| 2026-06-15 | 21.17 | $20.97 | 859 |
| 2026-06-12 | 21.22 | $21.29 | 350 |
| 2026-06-11 | 21.18 | $21.36 | 1100 |
| 2026-06-10 | 21.11 | $21.15 | 200 |
| 2026-06-09 | 21.10 | $20.88 | 389 |
| 2026-06-08 | 21.16 | $21.10 | 1692 |
| 2026-06-05 | 21.17 | $21.19 | 320 |
| 2026-06-04 | 21.14 | $21.16 | 1463 |
| 2026-06-03 | 21.13 | $21.12 | 600 |
| 2026-06-02 | 21.12 | $21.12 | 600 |
| 2026-06-01 | 21.11 | $20.98 | 600 |
| 2026-05-29 | 21.13 | $20.75 | 837 |
| 2026-05-28 | 21.24 | $20.97 | 1749 |
| 2026-05-27 | 21.30 | $21.43 | 200 |
| 2026-05-26 | 21.22 | $21.43 | 1175 |
| 2026-05-22 | 21.12 | $21.11 | 200 |
| 2026-05-21 | 21.10 | $21.11 | 200 |
| 2026-05-20 | 21.08 | $21.03 | 1457 |
| 2026-05-19 | 21.08 | $21.20 | 782 |
| 2026-05-18 | 21.01 | $21.30 | 407 |
| 2026-05-15 | 20.91 | $21.01 | 6804 |
| 2026-05-14 | 20.87 | $20.77 | 2754 |
| 2026-05-13 | 20.90 | $20.72 | 256 |
| 2026-05-12 | 20.95 | $20.93 | 1659 |
| 2026-05-11 | 20.94 | $20.97 | 2235 |
| 2026-05-08 | 20.92 | $20.83 | 3435 |
| 2026-05-07 | 20.94 | $20.50 | 1540 |
| 2026-05-06 | 21.07 | $20.20 | 1202 |
| 2026-05-05 | 21.32 | $21.08 | 8711 |
| 2026-05-04 | 21.34 | $22.23 | 2516 |
| 2026-05-01 | 21.00 | $21.97 | 2577 |
| 2026-04-30 | 20.66 | $21.61 | 3762 |
| 2026-04-29 | 20.37 | $20.87 | 100 |
| 2026-04-28 | 20.25 | $20.87 | 100 |
| 2026-04-27 | 20.11 | $20.87 | 125 |
| 2026-04-24 | 19.94 | $20.61 | 871 |
| 2026-04-23 | 19.83 | $20.28 | 4700 |
| 2026-04-22 | 19.80 | $20.08 | 2095 |
| 2026-04-21 | 19.84 | $20.08 | 380 |
| 2026-04-20 | 19.89 | $19.97 | 30 |
| 2026-04-17 | 20.00 | $19.97 | 3832 |
| 2026-04-16 | 20.15 | $20.00 | 4860 |
| 2026-04-15 | 20.32 | $19.94 | 100 |
| 2026-04-14 | 20.56 | $20.08 | 101 |
| 2026-04-13 | 20.81 | $20.36 | 3565 |
| 2026-04-10 | 21.02 | $20.76 | 1172 |
| 2026-04-09 | 21.17 | $21.30 | 4952 |
| 2026-04-08 | 21.18 | $21.00 | 392 |
| 2026-04-07 | 21.28 | $21.49 | 345 |
| 2026-04-06 | 21.25 | $21.09 | 744 |
| 2026-04-02 | 21.35 | $21.51 | 2375 |
| 2026-04-01 | 21.34 | $21.12 | 1340 |
| 2026-03-31 | 21.44 | $21.05 | 3225 |
| 2026-03-30 | 21.59 | $21.34 | 9205 |
| 2026-03-27 | 21.69 | $21.55 | 32974 |
| 2026-03-26 | 21.73 | $21.67 | 207 |
| 2026-03-25 | 21.74 | $21.67 | 9383 |
| 2026-03-24 | 21.76 | $21.63 | 13447 |
| 2026-03-23 | 21.79 | $21.48 | 192384 |
| 2026-03-20 | 21.86 | $21.92 | 1057 |
| 2026-03-19 | 21.81 | $21.47 | 499 |
| 2026-03-18 | 21.89 | $21.77 | 750 |
| 2026-03-17 | 21.88 | $21.74 | 329 |
| 2026-03-16 | 21.88 | $21.83 | 495 |
| 2026-03-13 | 21.84 | $21.58 | 2638 |
| 2026-03-12 | 21.87 | $21.56 | 6225 |
| 2026-03-11 | 21.90 | $21.74 | 146 |
| 2026-03-10 | 21.87 | $21.41 | 2620 |
| 2026-03-09 | 21.93 | $21.77 | 1425 |
| 2026-03-06 | 21.89 | $21.79 | 1562 |
| 2026-03-05 | 21.82 | $21.69 | 586 |
| 2026-03-04 | 21.76 | $21.54 | 464 |
| 2026-03-03 | 21.72 | $21.30 | 985 |
| 2026-03-02 | 21.74 | $21.75 | 206 |
| 2026-02-27 | 21.61 | $21.51 | 2580 |
| 2026-02-26 | 21.52 | $21.36 | 1179 |
| 2026-02-25 | 21.44 | $21.41 | 54615 |
| 2026-02-24 | 21.32 | $21.28 | 690 |
| 2026-02-23 | 21.21 | $21.46 | 2456 |
| 2026-02-20 | 21.01 | $21.23 | 3917 |
| 2026-02-19 | 20.82 | $20.80 | 3705 |
| 2026-02-18 | 20.72 | $20.34 | 1631 |
| 2026-02-17 | 20.74 | $20.67 | 94 |
| 2026-02-13 | 20.64 | $20.67 | 710 |
| 2026-02-12 | 20.52 | $20.40 | 8141 |
| 2026-02-11 | 20.45 | $20.30 | 78251 |
| 2026-02-10 | 20.38 | $20.26 | 285 |
| 2026-02-09 | 20.30 | $20.23 | — |
| 2026-02-06 | 20.21 | $20.23 | 21803 |
| 2026-02-05 | 20.08 | $19.99 | 53872 |
| 2026-02-04 | 20.00 | $20.12 | 26943 |
| 2026-02-03 | 19.85 | $19.94 | 7278 |
| 2026-02-02 | 19.71 | $19.66 | 9983 |
| 2026-01-30 | 19.62 | $19.71 | 27128 |
| 2026-01-29 | 19.50 | $20.04 | 4632 |
| 2026-01-28 | 19.23 | $19.80 | 19344 |
| 2026-01-27 | 18.98 | $19.51 | 9208 |
| 2026-01-26 | 18.76 | $19.06 | 31097 |
| 2026-01-23 | 18.63 | $19.04 | 87839 |
| 2026-01-22 | 18.48 | $18.70 | 72232 |
| 2026-01-21 | 18.41 | $18.53 | 28268 |
| 2026-01-20 | 18.36 | $18.54 | 9827 |
| 2026-01-16 | 18.31 | $18.65 | 57200 |
| 2026-01-15 | 18.21 | $18.66 | 43970 |
| 2026-01-14 | 18.09 | $18.69 | 1680 |
| 2026-01-13 | 17.93 | $18.03 | 17 |
| 2026-01-12 | 17.95 | $18.03 | 22270 |
| 2026-01-09 | 17.97 | $18.01 | 63239 |
| 2026-01-08 | 18.01 | $17.63 | 32723 |
| 2026-01-07 | 18.18 | $17.50 | 22043 |
| 2026-01-06 | 18.43 | $17.88 | 18532 |
| 2026-01-05 | 18.62 | $18.27 | 7465 |
| 2026-01-02 | 18.71 | $18.50 | 415 |
| 2025-12-31 | 18.76 | $18.50 | 415 |
| 2025-12-30 | 18.81 | $18.50 | 50469 |
| 2025-12-29 | 18.87 | $18.93 | 55912 |
| 2025-12-26 | 18.81 | $18.79 | 415 |
| 2025-12-24 | 18.77 | $18.79 | — |
| 2025-12-23 | 18.71 | $18.79 | 29938 |
| 2025-12-22 | 18.65 | $18.30 | 415 |
| 2025-12-19 | 18.71 | $18.30 | 69534 |
| 2025-12-18 | 18.79 | $18.11 | 24228 |
| 2025-12-17 | 18.94 | $18.44 | 6 |
| 2025-12-16 | 19.01 | $18.44 | 28400 |
| 2025-12-15 | 19.09 | $18.74 | 9047 |
| 2025-12-12 | 19.08 | $18.96 | 14998 |
| 2025-12-11 | 19.00 | $18.77 | 36151 |
| 2025-12-10 | 18.94 | $18.66 | — |
| 2025-12-09 | 18.90 | $18.66 | 15339 |
| 2025-12-08 | 18.84 | $18.70 | 100 |
| 2025-12-05 | 18.75 | $18.70 | 2666 |
| 2025-12-04 | 18.63 | $18.53 | 23424 |
| 2025-12-03 | 18.52 | $18.97 | 158311 |
| 2025-12-02 | 18.25 | $18.44 | 18971 |
| 2025-12-01 | 18.07 | $18.23 | 2485 |
| 2025-11-28 | 17.92 | $18.24 | 1624 |
| 2025-11-26 | 17.72 | $17.75 | 779 |
| 2025-11-25 | 17.64 | $17.68 | 1827 |
| 2025-11-24 | 17.55 | $17.61 | 101336 |
| 2025-11-21 | 17.46 | $17.96 | 100 |
| 2025-11-20 | 17.24 | $17.96 | 61969 |
| 2025-11-19 | 16.97 | $17.77 | 805 |
| 2025-11-18 | 16.71 | $17.23 | 201 |
| 2025-11-17 | 16.56 | $16.79 | 2695 |
| 2025-11-14 | 16.52 | $16.72 | 601 |
| 2025-11-13 | 16.49 | $16.76 | 316 |
| 2025-11-12 | 16.46 | $17.05 | 4136 |
| 2025-11-11 | 16.32 | $16.71 | 500 |
| 2025-11-10 | 16.28 | $16.74 | 2179 |
| 2025-11-07 | 16.22 | $16.49 | 202 |
| 2025-11-06 | 16.24 | $16.18 | 1102 |
| 2025-11-05 | 16.37 | $16.26 | 1279 |
| 2025-11-04 | 16.51 | $16.06 | 1277 |
| 2025-11-03 | 16.76 | $16.92 | 142 |
| 2025-10-31 | 16.79 | $17.06 | 4423 |
| 2025-10-30 | 16.79 | $16.95 | 216 |
| 2025-10-29 | 16.83 | $17.17 | 110 |
| 2025-10-28 | 16.82 | $17.42 | 494 |
| 2025-10-27 | 16.74 | $17.20 | 302 |
| 2025-10-24 | 16.72 | $17.26 | — |
| 2025-10-23 | 16.69 | $17.26 | 520 |
| 2025-10-22 | 16.66 | $16.78 | — |
| 2025-10-21 | 16.79 | $16.78 | — |
| 2025-10-20 | 16.96 | $16.78 | 3020 |
| 2025-10-17 | 17.17 | $16.85 | 3015 |
| 2025-10-16 | 17.42 | $17.09 | — |
| 2025-10-15 | 17.66 | $17.09 | 4350 |
| 2025-10-14 | 17.96 | $17.18 | 2498 |
| 2025-10-13 | 18.30 | $19.11 | 252 |
| 2025-10-10 | 18.10 | $17.37 | 332710 |
| 2025-10-09 | 18.43 | $18.00 | 762 |
| 2025-10-08 | 18.62 | $18.56 | — |
| 2025-10-07 | 18.68 | $18.56 | 8384 |
| 2025-10-06 | 18.76 | $18.60 | 220 |
| 2025-10-03 | 18.84 | $18.74 | 3846 |
| 2025-10-02 | 18.90 | $18.44 | 20335 |
| 2025-10-01 | 19.07 | $18.54 | 173388 |
| 2025-09-30 | 19.24 | $18.54 | 200131 |
| 2025-09-29 | 19.45 | $19.40 | 6003 |
| 2025-09-26 | 19.43 | $19.40 | 39529 |
| 2025-09-25 | 19.40 | $19.43 | 17417 |
| 2025-09-24 | 19.34 | $19.52 | 34143 |
| 2025-09-23 | 19.25 | $19.35 | 13635 |
| 2025-09-22 | 19.19 | $19.10 | 15365 |
| 2025-09-19 | 19.18 | $19.28 | 142758 |
| 2025-09-18 | 19.12 | $19.26 | 34881 |
| 2025-09-17 | 19.05 | $19.34 | 59715 |
| 2025-09-16 | 18.93 | $19.22 | 28098 |
| 2025-09-15 | 18.83 | $18.86 | 27494 |
| 2025-09-12 | 18.81 | $18.77 | — |
| 2025-09-11 | 18.82 | $18.77 | 10341 |
| 2025-09-10 | 18.83 | $18.70 | 11437 |
| 2025-09-09 | 18.86 | $18.80 | 47922 |
| 2025-09-08 | 18.86 | $18.60 | 40591 |
| 2025-09-05 | 18.93 | $18.94 | — |
| 2025-09-04 | 18.90 | $18.94 | 28507 |
| 2025-09-03 | 18.86 | $18.83 | 20611 |
| 2025-09-02 | 18.85 | $18.73 | 13957 |
| 2025-08-29 | 18.86 | $18.95 | 22161 |
| 2025-08-28 | 18.80 | $18.68 | 22415 |
| 2025-08-27 | 18.80 | $18.66 | — |
| 2025-08-26 | 18.82 | $18.66 | 62449 |
| 2025-08-25 | 18.83 | $18.92 | 24249 |
| 2025-08-22 | 18.76 | $18.88 | 14832 |
| 2025-08-21 | 18.69 | $18.68 | — |
| 2025-08-20 | 18.66 | $18.68 | 93972 |
| 2025-08-19 | 18.62 | $18.52 | — |
| 2025-08-18 | 18.62 | $18.52 | 32151 |
| 2025-08-15 | 18.61 | $18.63 | 200 |
| 2025-08-14 | 18.56 | $18.60 | — |
| 2025-08-13 | 18.51 | $18.60 | 41610 |
| 2025-08-12 | 18.45 | $18.52 | 75235 |
| 2025-08-11 | 18.39 | $18.46 | — |
| 2025-08-08 | 18.34 | $18.46 | 10805 |
| 2025-08-07 | 18.27 | $18.37 | 3067 |
| 2025-08-06 | 18.22 | $18.17 | — |
| 2025-08-05 | 18.21 | $18.18 | 58112 |
| 2025-08-04 | 18.19 | $18.25 | 386 |
| 2025-08-01 | 18.15 | $18.21 | 45927 |
| 2025-07-31 | 18.11 | $18.13 | 25018 |
| 2025-07-30 | 18.08 | $17.93 | 108234 |
| 2025-07-29 | 18.10 | $18.18 | 180889 |
| 2025-07-28 | 18.05 | $18.07 | 10320 |
| 2025-07-25 | 18.02 | $17.98 | 29337 |
| 2025-07-24 | 18.01 | $18.04 | — |
| 2025-07-23 | 17.98 | $18.04 | 49634 |
| 2025-07-22 | 17.93 | $17.84 | 29095 |
| 2025-07-21 | 17.94 | $18.02 | 10479 |
| 2025-07-18 | 17.88 | $18.12 | 56180 |
| 2025-07-17 | 17.78 | $17.97 | 42139 |
| 2025-07-16 | 17.71 | $17.92 | — |
| 2025-07-15 | 17.63 | $17.92 | 21536 |
| 2025-07-14 | 17.53 | $17.75 | 21944 |
| 2025-07-11 | 17.47 | $17.61 | 3155 |
| 2025-07-10 | 17.43 | $17.25 | — |
| 2025-07-09 | 17.50 | $17.25 | 14226 |
| 2025-07-08 | 17.58 | $17.28 | 7683 |
| 2025-07-07 | 17.67 | $17.54 | — |
| 2025-07-03 | 17.70 | $17.54 | — |
| 2025-07-02 | 17.73 | $17.54 | 7678 |
| 2025-07-01 | 17.76 | $17.74 | 239 |
| 2025-06-30 | 17.72 | $17.55 | 20725 |
| 2025-06-27 | 17.74 | $17.62 | 72817 |
| 2025-06-26 | 17.74 | $17.66 | 63388 |
| 2025-06-25 | 17.72 | $17.28 | 34934 |
| 2025-06-24 | 17.81 | $17.43 | 73925 |
| 2025-06-23 | 17.86 | $17.46 | 93060 |
| 2025-06-20 | 17.91 | $17.51 | 41503 |
| 2025-06-18 | 17.95 | $17.44 | 43703 |
| 2025-06-17 | 18.01 | $17.80 | 76691 |
| 2025-06-16 | 17.96 | $17.98 | 10978 |
| 2025-06-13 | 17.83 | $18.22 | 59077 |
| 2025-06-12 | 17.60 | $18.02 | 20592 |
| 2025-06-11 | 17.36 | $17.49 | 75395 |
| 2025-06-10 | 17.24 | $17.16 | 70608 |
| 2025-06-09 | 17.18 | $17.14 | 27330 |
| 2025-06-06 | 17.11 | $17.10 | 5249 |
| 2025-06-05 | 17.04 | $17.17 | 54472 |
| 2025-06-04 | 16.92 | $17.04 | 31807 |
| 2025-06-03 | 16.81 | $17.04 | 35536 |
| 2025-06-02 | 16.67 | $16.77 | 40303 |
| 2025-05-30 | 16.58 | $16.52 | 17627 |
| 2025-05-29 | 16.55 | $16.62 | 150774 |
| 2025-05-28 | 16.47 | $16.54 | 121842 |
| 2025-05-27 | 16.40 | $16.61 | 56192 |
| 2025-05-23 | 16.29 | $16.21 | — |
| 2025-05-22 | 16.27 | $16.21 | 43077 |
| 2025-05-21 | 16.25 | $16.08 | 30530 |
| 2025-05-20 | 16.26 | $16.14 | 43932 |
| 2025-05-19 | 16.26 | $16.19 | — |
| 2025-05-16 | 16.23 | $16.19 | — |
| 2025-05-15 | 16.19 | $16.19 | — |
| 2025-05-14 | 16.14 | $16.19 | 168704 |
| 2025-05-13 | 16.08 | $16.10 | 8064 |
| 2025-05-12 | 16.02 | $15.82 | 28884 |
| 2025-05-09 | 16.04 | $15.85 | 9796 |
| 2025-05-08 | 16.05 | $16.03 | 49875 |
| 2025-05-07 | 16.01 | $16.05 | 26066 |
| 2025-05-06 | 15.94 | $16.15 | 18961 |
| 2025-05-05 | 15.83 | $15.57 | 1042 |
| 2025-05-02 | 15.87 | $15.72 | — |
| 2025-05-01 | 15.86 | $15.75 | 62020 |
| 2025-04-30 | 15.85 | $15.70 | 42624 |
| 2025-04-29 | 15.84 | $15.88 | 130189 |
| 2025-04-28 | 15.78 | $15.80 | 6003 |
| 2025-04-25 | 15.72 | $15.95 | — |
| 2025-04-24 | 15.59 | $15.92 | 140239 |
| 2025-04-23 | 15.45 | $15.58 | 26415 |
| 2025-04-22 | 15.39 | $15.47 | 26232 |
| 2025-04-21 | 15.34 | $15.29 | 34698 |
| 2025-04-17 | 15.34 | $15.60 | 120236 |
| 2025-04-16 | 15.24 | $15.47 | 53596 |
| 2025-04-15 | 15.16 | $15.25 | 36026 |
| 2025-04-14 | 15.13 | $15.39 | 50645 |
| 2025-04-11 | 15.05 | $15.12 | 74164 |
| 2025-04-10 | 15.04 | $15.07 | — |
| 2025-04-09 | 15.05 | $15.07 | 93790 |
| 2025-04-08 | 15.07 | $14.28 | 50247 |
| 2025-04-07 | 15.33 | $14.69 | — |
| 2025-04-04 | 15.53 | $14.69 | 91140 |
| 2025-04-03 | 15.77 | $15.53 | 87070 |
| 2025-04-02 | 15.79 | $15.81 | 54310 |
| 2025-04-01 | 15.73 | $15.40 | 45204 |
| 2025-03-31 | 15.78 | $15.53 | 24229 |
| 2025-03-28 | 15.80 | $15.85 | 53523 |
| 2025-03-27 | 15.72 | $15.71 | 97130 |
| 2025-03-26 | 15.66 | $15.91 | 122455 |
| 2025-03-25 | 15.52 | $15.91 | 13511 |
| 2025-03-24 | 15.36 | $15.86 | 129287 |
| 2025-03-21 | 15.17 | $15.74 | 12145 |
| 2025-03-20 | 14.98 | $15.62 | 7948 |
| 2025-03-19 | 14.79 | $15.03 | — |
| 2025-03-18 | 14.74 | $15.03 | 33606 |
| 2025-03-17 | 14.70 | $15.14 | 27360 |
| 2025-03-14 | 14.61 | $15.01 | 61106 |
| 2025-03-13 | 14.55 | $14.99 | 36547 |
| 2025-03-12 | 14.50 | $15.31 | 101334 |
| 2025-03-11 | 14.34 | $14.87 | 1905 |
| 2025-03-10 | 14.29 | $14.69 | 500 |
| 2025-03-07 | 14.31 | $14.73 | 4286 |
| 2025-03-06 | 14.32 | $14.50 | 13342 |
| 2025-03-05 | 14.42 | $14.88 | 2912 |
| 2025-03-04 | 14.44 | $14.61 | 7521 |
| 2025-03-03 | 14.56 | $14.72 | 799 |
| 2025-02-28 | 14.69 | $14.90 | 59528 |
| 2025-02-27 | 14.79 | $14.94 | 5974 |
| 2025-02-26 | 14.93 | $14.93 | 8975 |
| 2025-02-25 | 15.10 | $15.00 | 92497 |
| 2025-02-24 | 15.31 | $15.21 | 1020 |
| 2025-02-21 | 15.50 | $14.97 | 12538 |
| 2025-02-20 | 15.83 | $14.90 | 11878 |
| 2025-02-19 | 16.25 | $15.30 | 17061 |
| 2025-02-18 | 16.65 | $16.61 | 6348 |
| 2025-02-14 | 16.73 | $16.69 | 21713 |
| 2025-02-13 | 16.80 | $16.87 | 131896 |
| 2025-02-12 | 16.83 | $16.70 | 97401 |
| 2025-02-11 | 16.93 | $16.96 | 184198 |
| 2025-02-10 | 16.97 | $16.90 | 75756 |
| 2025-02-07 | 17.04 | $16.91 | 50100 |
| 2025-02-06 | 17.12 | $17.06 | — |
| 2025-02-05 | 17.18 | $17.06 | 12991 |
| 2025-02-04 | 17.26 | $17.32 | 22483 |
| 2025-02-03 | 17.27 | $16.99 | 27925 |
| 2025-01-31 | 17.39 | $16.98 | 21052 |
| 2025-01-30 | 17.53 | $17.23 | — |
| 2025-01-29 | 17.63 | $17.23 | 2303 |
| 2025-01-28 | 17.75 | $17.61 | — |
| 2025-01-27 | 17.78 | $17.61 | — |
| 2025-01-24 | 17.81 | $17.61 | 17202 |
| 2025-01-23 | 17.84 | $17.66 | 9699 |
| 2025-01-22 | 17.86 | $17.85 | 1666 |
| 2025-01-21 | 17.82 | $17.91 | 4549 |
| 2025-01-17 | 17.74 | $17.79 | 450 |
| 2025-01-16 | 17.69 | $17.61 | — |
| 2025-01-15 | 17.68 | $17.61 | 1835 |
| 2025-01-14 | 17.67 | $17.90 | 412 |
| 2025-01-13 | 17.56 | $17.50 | 28586 |
| 2025-01-10 | 17.55 | $17.74 | 3175 |
| 2025-01-08 | 17.45 | $17.62 | — |
| 2025-01-07 | 17.37 | $17.62 | 43215 |
| 2025-01-06 | 17.28 | $17.52 | 832 |
| 2025-01-03 | 17.19 | $17.41 | 329 |
| 2025-01-02 | 17.12 | $17.27 | 1636 |
| 2024-12-31 | 17.07 | $17.05 | 4001 |
| 2024-12-30 | 17.09 | $17.21 | 864 |
| 2024-12-27 | 17.06 | $17.15 | 678 |
| 2024-12-26 | 17.04 | $16.93 | 1150 |
| 2024-12-24 | 17.08 | $16.93 | — |
| 2024-12-23 | 17.14 | $16.93 | — |
| 2024-12-20 | 17.21 | $16.93 | 2593 |
| 2024-12-19 | 17.29 | $16.98 | 53250 |
| 2024-12-18 | 17.37 | $16.86 | 662 |
| 2024-12-17 | 17.51 | $17.17 | — |
| 2024-12-16 | 17.58 | $17.17 | 2196 |
| 2024-12-13 | 17.65 | $17.29 | 1437 |
| 2024-12-12 | 17.70 | $17.49 | 895 |
| 2024-12-11 | 17.69 | $17.33 | 482 |
| 2024-12-10 | 17.72 | $17.46 | 294 |
| 2024-12-09 | 17.71 | $18.08 | 1141 |
| 2024-12-06 | 17.50 | $18.17 | 11792 |
| 2024-12-05 | 17.21 | $18.25 | 3477 |
| 2024-12-04 | 16.82 | $16.69 | — |
| 2024-12-03 | 16.85 | $16.69 | — |
| 2024-12-02 | 16.87 | $16.69 | 351 |
| 2024-11-29 | 16.90 | $16.95 | 1000 |
| 2024-11-27 | 16.85 | $16.90 | — |
| 2024-11-26 | 16.81 | $16.90 | 5620 |
| 2024-11-25 | 16.75 | $16.87 | 3913 |
| 2024-11-22 | 16.69 | $17.20 | 2150 |
| 2024-11-21 | 16.51 | $17.09 | 1350 |
| 2024-11-20 | 16.32 | $16.65 | 107 |
| 2024-11-19 | 16.24 | $16.61 | 2511 |
| 2024-11-18 | 16.15 | $16.46 | 1198 |
| 2024-11-15 | 16.09 | $16.32 | 951 |
| 2024-11-14 | 16.07 | $16.43 | 138841 |
| 2024-11-13 | 16.01 | $16.16 | 3360 |
| 2024-11-12 | 16.03 | $16.21 | 1801 |
| 2024-11-11 | 16.04 | $16.09 | — |
| 2024-11-08 | 16.10 | $16.09 | 1391 |
| 2024-11-07 | 16.17 | $16.05 | — |
| 2024-11-06 | 16.28 | $16.05 | 1538 |
| 2024-11-05 | 16.41 | $16.08 | 1434 |
| 2024-11-04 | 16.57 | $16.30 | 375 |
| 2024-11-01 | 16.69 | $16.36 | 820 |
| 2024-10-31 | 16.82 | $16.59 | 100 |
| 2024-10-30 | 16.91 | $16.44 | 631 |
| 2024-10-29 | 17.07 | $16.77 | 3945 |
| 2024-10-28 | 17.15 | $16.77 | 709 |
| 2024-10-25 | 17.25 | $17.08 | 160 |
| 2024-10-24 | 17.26 | $16.98 | — |
| 2024-10-23 | 17.31 | $16.98 | 7300 |
| 2024-10-22 | 17.37 | $17.34 | 750 |
| 2024-10-21 | 17.32 | $17.36 | 1518 |
| 2024-10-18 | 17.25 | $17.26 | 141 |
| 2024-10-17 | 17.19 | $17.30 | 2810 |
| 2024-10-16 | 17.11 | $17.22 | 1083 |
| 2024-10-15 | 17.02 | $16.98 | 2200 |
| 2024-10-14 | 16.99 | $16.98 | 122 |
| 2024-10-11 | 16.95 | $17.05 | 5002 |
| 2024-10-10 | 16.87 | $16.91 | — |
| 2024-10-09 | 16.82 | $16.91 | 1503 |
| 2024-10-08 | 16.76 | $16.74 | 4259 |
| 2024-10-07 | 16.73 | $16.88 | 1470 |
| 2024-10-04 | 16.64 | $16.74 | 2069 |
| 2024-10-03 | 16.59 | $16.59 | 4967 |
| 2024-10-02 | 16.56 | $16.51 | 112 |
| 2024-10-01 | 16.55 | $16.39 | — |
| 2024-09-30 | 16.58 | $16.29 | 1125 |
| 2024-09-27 | 16.64 | $16.26 | 1620 |
| 2024-09-26 | 16.72 | $16.66 | 6032 |
| 2024-09-25 | 16.69 | $16.71 | 6966 |
| 2024-09-24 | 16.64 | $16.84 | 469 |
| 2024-09-23 | 16.52 | $16.71 | 2356 |
| 2024-09-20 | 16.43 | $16.58 | 2020 |
| 2024-09-19 | 16.34 | $16.30 | 3112 |
| 2024-09-18 | 16.33 | $16.37 | 268 |
| 2024-09-17 | 16.29 | $16.29 | 390 |
| 2024-09-16 | 16.27 | $16.50 | 6515 |
| 2024-09-13 | 16.17 | $15.98 | — |
| 2024-09-12 | 16.22 | $15.98 | 612 |
| 2024-09-11 | 16.27 | $16.06 | 2983 |
| 2024-09-10 | 16.31 | $16.03 | 41214 |
| 2024-09-09 | 16.37 | $16.34 | 756 |
| 2024-09-06 | 16.34 | $16.19 | 1402 |
| 2024-09-05 | 16.34 | $16.33 | 2365 |
| 2024-09-04 | 16.30 | $16.27 | 116 |
| 2024-09-03 | 16.27 | $16.29 | 260 |
| 2024-08-30 | 16.22 | $16.45 | 6630 |
| 2024-08-29 | 16.11 | $16.06 | — |
| 2024-08-28 | 16.09 | $16.06 | 2846 |
| 2024-08-27 | 16.07 | $16.37 | 7371 |
| 2024-08-26 | 15.95 | $16.38 | 1574 |
| 2024-08-23 | 15.80 | $16.14 | 646 |
| 2024-08-22 | 15.69 | $15.81 | 3628 |
| 2024-08-21 | 15.66 | $15.82 | 734 |
| 2024-08-20 | 15.63 | $15.70 | 9288 |
| 2024-08-19 | 15.63 | $15.88 | 8758 |
| 2024-08-16 | 15.57 | $15.88 | — |
| 2024-08-15 | 15.51 | $15.88 | — |
| 2024-08-14 | 15.44 | $15.88 | 720 |
| 2024-08-13 | 15.35 | $15.79 | 362 |
| 2024-08-12 | 15.28 | $15.66 | 1370 |
| 2024-08-09 | 15.24 | $15.62 | — |
| 2024-08-08 | 15.21 | $15.62 | — |
| 2024-08-07 | 15.19 | $15.62 | 4462 |
| 2024-08-06 | 15.16 | $15.57 | 1057 |
| 2024-08-05 | 15.16 | $13.13 | 569 |
| 2024-08-02 | 15.93 | $15.40 | 4452 |
| 2024-08-01 | 16.16 | $15.77 | 3766 |
| 2024-07-31 | 16.32 | $16.33 | 4329 |
| 2024-07-30 | 16.35 | $15.79 | 710 |
| 2024-07-29 | 16.55 | $16.61 | 1040 |
| 2024-07-26 | 16.54 | $16.59 | 533 |
| 2024-07-25 | 16.54 | $16.55 | 3921 |
| 2024-07-24 | 16.54 | $16.59 | 1500 |
| 2024-07-23 | 16.54 | $16.79 | — |
| 2024-07-22 | 16.47 | $16.79 | 100 |
| 2024-07-19 | 16.39 | $16.48 | 221 |
| 2024-07-18 | 16.40 | $16.33 | 1025 |
| 2024-07-17 | 16.45 | $16.26 | — |
| 2024-07-16 | 16.54 | $16.26 | 3589 |
| 2024-07-15 | 16.65 | $16.69 | — |
| 2024-07-12 | 16.64 | $16.69 | 4553 |
| 2024-07-11 | 16.64 | $16.53 | 162 |
| 2024-07-10 | 16.69 | $16.64 | — |
| 2024-07-09 | 16.72 | $16.64 | 13243 |
| 2024-07-08 | 16.75 | $16.47 | 33651 |
| 2024-07-05 | 16.84 | $16.63 | 4304 |
| 2024-07-03 | 16.90 | $17.20 | 170 |
| 2024-07-02 | 16.79 | $16.46 | — |
| 2024-07-01 | 16.89 | $16.46 | 2000 |
| 2024-06-28 | 17.01 | $16.98 | 1752 |
| 2024-06-27 | 17.00 | $17.10 | — |
| 2024-06-26 | 16.93 | $17.10 | 4202 |
| 2024-06-25 | 16.86 | $17.07 | 555 |
| 2024-06-24 | 16.77 | $17.08 | 2750 |
| 2024-06-21 | 16.67 | $16.62 | 71505 |
| 2024-06-20 | 16.68 | $16.53 | 3005 |
| 2024-06-18 | 16.72 | $16.47 | — |
| 2024-06-17 | 16.80 | $16.47 | 47681 |
| 2024-06-14 | 16.89 | $16.79 | — |
| 2024-06-13 | 16.89 | $16.79 | 1783 |
| 2024-06-12 | 16.89 | $17.04 | 19575 |
| 2024-06-11 | 16.81 | $16.81 | 32091 |
| 2024-06-10 | 16.79 | $16.87 | 113517 |
| 2024-06-07 | 16.74 | $16.73 | 132531 |
| 2024-06-06 | 16.72 | $16.93 | 112362 |
| 2024-06-05 | 16.64 | $16.72 | 356825 |
| 2024-06-04 | 16.60 | $16.58 | 13340 |
| 2024-06-03 | 16.60 | $16.73 | 13017 |
| 2024-05-31 | 16.54 | $16.70 | 33503 |
| 2024-05-30 | 16.49 | $16.45 | 34613 |
| 2024-05-29 | 16.50 | $16.52 | — |
| 2024-05-28 | 16.49 | $16.52 | 22592 |
| 2024-05-24 | 16.49 | $16.44 | 18073 |
| 2024-05-23 | 16.50 | $16.29 | 18183 |
| 2024-05-22 | 16.57 | $16.50 | 41144 |
| 2024-05-21 | 16.58 | $16.50 | — |
| 2024-05-20 | 16.60 | $16.50 | 1316 |
| 2024-05-17 | 16.62 | $16.70 | 11000 |
| 2024-05-16 | 16.57 | $16.80 | — |
| 2024-05-15 | 16.49 | $16.80 | 6669 |
| 2024-05-14 | 16.39 | $16.61 | 52981 |
| 2024-05-13 | 16.33 | $16.45 | 63943 |
| 2024-05-10 | 16.31 | $16.60 | 183976 |
| 2024-05-09 | 16.23 | $16.37 | — |
| 2024-05-08 | 16.21 | $16.37 | 13007 |
| 2024-05-07 | 16.20 | $16.25 | 4786 |
| 2024-05-06 | 16.22 | $16.37 | 75479 |
| 2024-05-03 | 16.20 | $16.20 | 2555 |
| 2024-05-02 | 16.25 | $16.22 | 35467 |
| 2024-05-01 | 16.29 | $16.16 | 84676 |
| 2024-04-30 | 16.37 | $16.47 | 106430 |
| 2024-04-29 | 16.37 | $16.52 | 2516 |
| 2024-04-26 | 16.36 | $16.56 | 72983 |
| 2024-04-25 | 16.33 | $16.58 | 35533 |
| 2024-04-24 | 16.29 | $16.61 | 33816 |
| 2024-04-23 | 16.24 | $16.68 | 82846 |
| 2024-04-22 | 16.16 | $16.12 | — |
| 2024-04-19 | 16.24 | $16.12 | — |
| 2024-04-18 | 16.34 | $16.12 | — |
| 2024-04-17 | 16.47 | $16.12 | 43260 |
| 2024-04-16 | 16.63 | $16.33 | 12878 |
| 2024-04-15 | 16.76 | $16.68 | — |
| 2024-04-12 | 16.80 | $16.68 | 22706 |
| 2024-04-11 | 16.86 | $16.80 | 12470 |
| 2024-04-10 | 16.89 | $16.63 | 1440 |
| 2024-04-09 | 16.98 | $16.94 | 48787 |
| 2024-04-08 | 16.99 | $16.86 | 49124 |
| 2024-04-05 | 17.03 | $16.94 | — |
| 2024-04-04 | 17.05 | $16.94 | 61646 |
| 2024-04-03 | 17.07 | $16.98 | 4270 |
| 2024-04-02 | 17.08 | $16.92 | 8528 |
| 2024-04-01 | 17.12 | $16.84 | 43501 |
| 2024-03-28 | 17.17 | $16.96 | 36677 |
| 2024-03-27 | 17.21 | $16.89 | 57947 |
| 2024-03-26 | 17.26 | $17.17 | — |
| 2024-03-25 | 17.23 | $17.17 | 3064 |
| 2024-03-22 | 17.20 | $17.07 | 17944 |
| 2024-03-21 | 17.18 | $17.18 | 5234 |
| 2024-03-20 | 17.12 | $17.05 | 7532 |
| 2024-03-19 | 17.08 | $17.11 | 100142 |
| 2024-03-18 | 17.01 | $16.78 | 11441 |
| 2024-03-15 | 17.02 | $16.83 | 17150 |
| 2024-03-14 | 17.01 | $16.76 | 23877 |
| 2024-03-13 | 17.02 | $17.05 | 69364 |
| 2024-03-12 | 16.93 | $16.92 | 28264 |
| 2024-03-11 | 16.86 | $16.79 | 10394 |
| 2024-03-08 | 16.80 | $16.58 | 93534 |
| 2024-03-07 | 16.80 | $16.80 | 32799 |
| 2024-03-06 | 16.72 | $16.68 | 19797 |
| 2024-03-05 | 16.65 | $16.62 | 36079 |
| 2024-03-04 | 16.58 | $16.61 | 30975 |
| 2024-03-01 | 16.50 | $16.70 | 14832 |
| 2024-02-29 | 16.36 | $16.56 | 11931 |
| 2024-02-28 | 16.23 | $16.39 | 20637 |
| 2024-02-27 | 16.12 | $16.34 | 26172 |
| 2024-02-26 | 16.01 | $16.36 | — |
| 2024-02-23 | 15.85 | $16.36 | 92694 |
| 2024-02-22 | 15.66 | $16.21 | 29401 |
| 2024-02-21 | 15.48 | $16.06 | 31311 |
| 2024-02-20 | 15.31 | $15.39 | 25777 |
| 2024-02-16 | 15.31 | $15.45 | 53117 |
| 2024-02-15 | 15.29 | $15.31 | 18369 |
| 2024-02-14 | 15.31 | $15.25 | 35562 |
| 2024-02-13 | 15.36 | $15.24 | 2913 |
| 2024-02-12 | 15.43 | $15.60 | 2221 |
| 2024-02-09 | 15.40 | $15.31 | 2408 |
| 2024-02-08 | 15.46 | $15.25 | 2666 |
| 2024-02-07 | 15.54 | $15.21 | — |
| 2024-02-06 | 15.66 | $15.21 | 10992 |
| 2024-02-05 | 15.81 | $15.25 | 11478 |
| 2024-02-02 | 15.97 | $15.73 | 4696 |
| 2024-02-01 | 16.01 | $16.00 | 21178 |
| 2024-01-31 | 15.98 | $15.97 | 3251 |
| 2024-01-30 | 15.94 | $16.00 | 14182 |
| 2024-01-29 | 15.88 | $15.92 | 33171 |
| 2024-01-26 | 15.83 | $15.92 | 52113 |
| 2024-01-25 | 15.77 | $15.80 | 39687 |
| 2024-01-24 | 15.73 | $15.75 | 30289 |
| 2024-01-23 | 15.70 | $15.77 | 18730 |
| 2024-01-22 | 15.65 | $15.66 | 4871 |
| 2024-01-19 | 15.62 | $15.64 | 3363 |
| 2024-01-18 | 15.59 | $15.72 | 39928 |
| 2024-01-17 | 15.53 | $15.49 | 61504 |
| 2024-01-16 | 15.52 | $15.50 | 25805 |
| 2024-01-12 | 15.51 | $15.61 | 2018 |
| 2024-01-11 | 15.46 | $15.38 | 42124 |
| 2024-01-10 | 15.47 | $15.48 | 32385 |
| 2024-01-09 | 15.45 | $15.33 | 14777 |
| 2024-01-08 | 15.47 | $15.39 | — |
| 2024-01-05 | 15.47 | $15.39 | 17401 |
| 2024-01-04 | 15.47 | $15.41 | 44154 |
| 2024-01-03 | 15.47 | $15.46 | 37829 |
| 2024-01-02 | 15.44 | $15.39 | 61269 |
| 2023-12-29 | 15.43 | $15.23 | — |
| 2023-12-28 | 15.47 | $15.23 | 18340 |
| 2023-12-27 | 15.51 | $15.72 | 11069 |
| 2023-12-26 | 15.40 | $15.68 | — |
| 2023-12-22 | 15.28 | $15.68 | 49635 |
| 2023-12-21 | 15.14 | $15.37 | 30260 |
| 2023-12-20 | 15.05 | $15.24 | 37900 |
| 2023-12-19 | 14.99 | $15.22 | 7564 |
| 2023-12-18 | 14.93 | $15.17 | 54360 |
| 2023-12-15 | 14.87 | $15.01 | 188770 |
| 2023-12-14 | 14.84 | $15.03 | 10918 |
| 2023-12-13 | 14.81 | $14.88 | 46856 |
| 2023-12-12 | 14.81 | $14.33 | 138580 |
| 2023-12-11 | 15.00 | $14.75 | 139031 |
| 2023-12-08 | 15.09 | $14.96 | 104064 |
| 2023-12-07 | 15.13 | $14.94 | 99493 |
| 2023-12-06 | 15.20 | $15.12 | 18104 |
| 2023-12-05 | 15.21 | $15.36 | 14916 |
| 2023-12-04 | 15.16 | $15.40 | 9057 |
| 2023-12-01 | 15.08 | $15.23 | 144052 |
| 2023-11-30 | 15.04 | $15.14 | 120189 |
| 2023-11-29 | 15.01 | $15.14 | 56428 |
| 2023-11-28 | 14.99 | $15.06 | — |
| 2023-11-27 | 14.98 | $15.06 | 8558 |
| 2023-11-24 | 14.97 | $14.31 | 2200 |
| 2023-11-22 | 15.19 | $15.11 | — |
| 2023-11-21 | 15.22 | $15.12 | 86980 |
| 2023-11-20 | 15.24 | $15.25 | 3900 |
| 2023-11-17 | 15.23 | $15.15 | 986 |
| 2023-11-16 | 15.24 | $14.95 | 42924 |
| 2023-11-15 | 15.32 | $15.29 | 37805 |
| 2023-11-14 | 15.31 | $15.32 | 8033 |
| 2023-11-13 | 15.28 | $15.19 | — |
| 2023-11-10 | 15.28 | $15.19 | — |
| 2023-11-09 | 15.29 | $15.19 | 20782 |
| 2023-11-08 | 15.29 | $15.11 | 48714 |
| 2023-11-07 | 15.32 | $15.17 | 42047 |
| 2023-11-06 | 15.33 | $15.29 | — |
| 2023-11-03 | 15.30 | $15.29 | — |
| 2023-11-02 | 15.27 | $15.29 | 49297 |
| 2023-11-01 | 15.22 | $14.87 | 84027 |
| 2023-10-31 | 15.30 | $15.01 | 332006 |
| 2023-10-30 | 15.34 | $15.31 | 4719 |
| 2023-10-27 | 15.30 | $15.07 | 4847 |
| 2023-10-26 | 15.32 | $15.20 | — |
| 2023-10-25 | 15.29 | $15.20 | 23934 |
| 2023-10-24 | 15.26 | $15.27 | 21652 |
| 2023-10-23 | 15.19 | $15.11 | 54841 |
| 2023-10-20 | 15.16 | $15.22 | 20293 |
| 2023-10-19 | 15.08 | $15.50 | 219419 |
| 2023-10-18 | 14.89 | $15.28 | 205180 |
| 2023-10-17 | 14.73 | $15.12 | 68584 |
| 2023-10-16 | 14.58 | $15.09 | 15373 |
| 2023-10-13 | 14.41 | $14.91 | 51944 |
| 2023-10-12 | 14.26 | $14.64 | 36488 |
| 2023-10-11 | 14.16 | $14.78 | 90551 |
| 2023-10-10 | 14.00 | $14.47 | 74046 |
| 2023-10-09 | 13.91 | $14.10 | — |
| 2023-10-06 | 13.93 | $14.10 | 40042 |
| 2023-10-05 | 13.95 | $14.04 | 60436 |
| 2023-10-04 | 14.00 | $13.66 | 137498 |
| 2023-10-03 | 14.19 | $13.70 | 2365 |
| 2023-10-02 | 14.41 | $13.74 | 31305 |
| 2023-09-29 | 14.68 | $14.25 | 69478 |
| 2023-09-28 | 14.84 | $14.30 | 75199 |
| 2023-09-27 | 15.02 | $14.67 | 96370 |
| 2023-09-26 | 15.12 | $14.50 | 24153 |
| 2023-09-25 | 15.30 | $15.09 | 52864 |
| 2023-09-22 | 15.32 | $15.01 | 36611 |
| 2023-09-21 | 15.38 | $15.03 | 82330 |
| 2023-09-20 | 15.44 | $15.43 | 51765 |
| 2023-09-19 | 15.38 | $15.51 | — |
| 2023-09-18 | 15.28 | $15.51 | 79840 |
| 2023-09-15 | 15.15 | $15.48 | 158883 |
| 2023-09-14 | 15.01 | $15.44 | 89574 |
| 2023-09-13 | 14.84 | $15.05 | 83286 |
| 2023-09-12 | 14.77 | $15.00 | 32497 |
| 2023-09-11 | 14.69 | $14.62 | — |
| 2023-09-08 | 14.72 | $14.62 | — |
| 2023-09-07 | 14.75 | $14.62 | 15522 |
| 2023-09-06 | 14.79 | $14.70 | 62194 |
| 2023-09-05 | 14.82 | $15.00 | 4968 |
| 2023-09-01 | 14.76 | $15.07 | — |
| 2023-08-31 | 14.66 | $15.07 | 2740 |
| 2023-08-30 | 14.55 | $14.93 | 300 |
| 2023-08-29 | 14.46 | $14.81 | 220 |
| 2023-08-28 | 14.39 | $14.80 | 440 |
| 2023-08-25 | 14.31 | $14.61 | 871 |
| 2023-08-24 | 14.28 | $14.50 | 300 |
| 2023-08-23 | 14.29 | $14.36 | 2301 |
| 2023-08-22 | 14.35 | $14.32 | 2099 |
| 2023-08-21 | 14.43 | $14.53 | 965 |
| 2023-08-18 | 14.48 | $14.78 | 1091 |
| 2023-08-17 | 14.47 | $14.45 | — |
| 2023-08-16 | 14.57 | $14.45 | 1067 |
| 2023-08-15 | 14.69 | $14.38 | 2190 |
| 2023-08-14 | 14.87 | $14.74 | 721 |
| 2023-08-11 | 14.97 | $14.98 | — |
| 2023-08-10 | 15.03 | $14.98 | 7001 |
| 2023-08-09 | 15.11 | $15.20 | 202 |
| 2023-08-08 | 15.13 | $14.99 | 22604 |
| 2023-08-07 | 15.24 | $14.59 | 303 |
| 2023-08-04 | 15.49 | $14.97 | 1626 |
| 2023-08-03 | 15.69 | $15.18 | 3875 |
| 2023-08-02 | 15.86 | $15.39 | 1087 |
| 2023-08-01 | 16.00 | $15.51 | 7631 |
| 2023-07-31 | 16.14 | $16.30 | 1724 |
| 2023-07-28 | 16.05 | $16.01 | 1626 |
| 2023-07-27 | 16.03 | $16.13 | 183 |
| 2023-07-26 | 15.97 | $16.04 | 1900 |
| 2023-07-25 | 15.92 | $16.02 | 11030 |
| 2023-07-24 | 15.87 | $16.09 | 7750 |
| 2023-07-21 | 15.78 | $16.00 | 9050 |
| 2023-07-20 | 15.71 | $15.92 | 3757 |
| 2023-07-19 | 15.64 | $15.83 | 4041 |
| 2023-07-18 | 15.59 | $15.71 | 533 |
| 2023-07-17 | 15.56 | $15.75 | 508 |
| 2023-07-14 | 15.52 | $15.83 | 22146 |
| 2023-07-13 | 15.45 | $15.77 | 15474 |
| 2023-07-12 | 15.39 | $15.56 | 4064 |
| 2023-07-11 | 15.38 | $15.24 | 1519 |
| 2023-07-10 | 15.47 | $15.33 | 1241 |
| 2023-07-07 | 15.56 | $15.50 | 815 |
| 2023-07-06 | 15.62 | $15.63 | — |
| 2023-07-05 | 15.65 | $15.63 | 4373 |
| 2023-07-03 | 15.69 | $15.82 | 770 |
| 2023-06-30 | 15.68 | $15.72 | 538 |
| 2023-06-29 | 15.71 | $15.69 | 1348 |
| 2023-06-28 | 15.76 | $15.80 | 367 |
| 2023-06-27 | 15.78 | $15.77 | 1433 |
| 2023-06-26 | 15.82 | $15.92 | 1535 |
| 2023-06-23 | 15.82 | $15.73 | 3481 |
| 2023-06-22 | 15.89 | $15.56 | 3155 |
| 2023-06-21 | 16.03 | $15.88 | 669 |
| 2023-06-20 | 16.09 | $15.87 | 400 |
| 2023-06-16 | 16.18 | $16.10 | 1590 |
| 2023-06-15 | 16.22 | $15.86 | 33343 |
| 2023-06-14 | 16.33 | $16.08 | — |
| 2023-06-13 | 16.41 | $16.08 | — |
| 2023-06-12 | 16.50 | $16.08 | 841 |
| 2023-06-09 | 16.61 | $16.90 | — |
| 2023-06-08 | 16.48 | $16.90 | — |
| 2023-06-07 | 16.32 | $16.90 | 14400 |
| 2023-06-06 | 16.13 | $16.58 | 200 |
| 2023-06-05 | 16.00 | $16.12 | — |
| 2023-06-02 | 15.98 | $16.12 | — |
| 2023-06-01 | 15.97 | $16.12 | — |
| 2023-05-31 | 15.95 | $16.12 | 4102 |
| 2023-05-30 | 15.94 | $15.91 | 240 |
| 2023-05-26 | 15.99 | $15.60 | 1501 |
| 2023-05-25 | 16.15 | $15.55 | 3174 |
| 2023-05-24 | 16.37 | $15.75 | 2310 |
| 2023-05-23 | 16.56 | $16.63 | — |
| 2023-05-22 | 16.53 | $16.63 | — |
| 2023-05-19 | 16.48 | $16.63 | — |
| 2023-05-18 | 16.43 | $16.63 | — |
| 2023-05-17 | 16.36 | $16.63 | 380 |
| 2023-05-16 | 16.28 | $16.33 | — |
| 2023-05-15 | 16.27 | $16.33 | — |
| 2023-05-12 | 16.27 | $16.33 | — |
| 2023-05-11 | 16.27 | $16.33 | — |
| 2023-05-10 | 16.27 | $16.33 | 421 |
| 2023-05-09 | 16.27 | $16.11 | — |
| 2023-05-08 | 16.34 | $16.11 | — |
| 2023-05-05 | 16.42 | $16.11 | — |
| 2023-05-04 | 16.53 | $16.11 | 206 |
| 2023-05-03 | 16.66 | $16.07 | 1575 |
| 2023-05-02 | 16.83 | $16.66 | 405 |
| 2023-05-01 | 16.85 | $16.91 | — |
| 2023-04-28 | 16.79 | $16.91 | 301 |
| 2023-04-27 | 16.72 | $16.56 | 4000 |
| 2023-04-26 | 16.74 | $16.51 | — |
| 2023-04-25 | 16.78 | $16.51 | — |
| 2023-04-24 | 16.83 | $16.51 | 374 |
| 2023-04-21 | 16.88 | $16.80 | — |
| 2023-04-20 | 16.85 | $16.80 | — |
| 2023-04-19 | 16.81 | $16.80 | — |
| 2023-04-18 | 16.76 | $16.80 | — |
| 2023-04-17 | 16.70 | $16.80 | — |
| 2023-04-14 | 16.62 | $16.80 | — |
| 2023-04-13 | 16.52 | $16.80 | — |
| 2023-04-12 | 16.40 | $16.80 | 380 |
| 2023-04-11 | 16.25 | $16.42 | — |
| 2023-04-10 | 16.19 | $16.42 | — |
| 2023-04-06 | 16.12 | $16.42 | — |
| 2023-04-05 | 16.04 | $16.42 | 500 |
| 2023-04-04 | 15.94 | $16.38 | 500 |
| 2023-04-03 | 15.83 | $16.13 | 415 |
| 2023-03-31 | 15.79 | $15.94 | 100 |
| 2023-03-30 | 15.80 | $16.00 | 1048 |
| 2023-03-29 | 15.80 | $16.03 | — |
| 2023-03-28 | 15.80 | $16.03 | 265 |
| 2023-03-27 | 15.81 | $16.10 | — |
| 2023-03-24 | 15.80 | $16.10 | — |
| 2023-03-23 | 15.79 | $16.10 | — |
| 2023-03-22 | 15.80 | $16.10 | — |
| 2023-03-21 | 15.81 | $16.10 | 211 |
| 2023-03-20 | 15.83 | $15.90 | 303 |
| 2023-03-17 | 15.93 | $15.68 | 11117 |
| 2023-03-16 | 16.14 | $15.50 | — |
| 2023-03-15 | 16.45 | $15.50 | 2515 |
| 2023-03-14 | 16.83 | $16.83 | — |
| 2023-03-13 | 16.88 | $16.83 | — |
| 2023-03-10 | 16.95 | $16.83 | — |
| 2023-03-09 | 17.04 | $16.83 | 115 |
| 2023-03-08 | 17.15 | $17.11 | — |
| 2023-03-07 | 17.20 | $17.11 | 370 |
| 2023-03-06 | 17.26 | $18.21 | 330 |
| 2023-03-03 | 17.00 | $17.48 | 956 |
| 2023-03-02 | 16.90 | $17.25 | 500 |
| 2023-03-01 | 16.87 | $16.82 | — |
| 2023-02-28 | 16.97 | $16.82 | 90018 |
| 2023-02-27 | 17.10 | $17.15 | — |
| 2023-02-24 | 17.16 | $17.15 | 4058 |
| 2023-02-23 | 17.23 | $17.04 | — |
| 2023-02-22 | 17.36 | $17.04 | 573 |
| 2023-02-21 | 17.52 | $16.97 | 701 |
| 2023-02-17 | 17.75 | $17.75 | — |
| 2023-02-16 | 17.77 | $17.75 | — |
| 2023-02-15 | 17.81 | $17.75 | — |
| 2023-02-14 | 17.85 | $17.75 | 200 |
| 2023-02-13 | 17.91 | $17.86 | 401 |
| 2023-02-10 | 17.94 | $17.94 | — |
| 2023-02-09 | 17.96 | $17.94 | — |
| 2023-02-08 | 17.98 | $17.94 | — |
| 2023-02-07 | 18.00 | $17.94 | — |
| 2023-02-06 | 18.03 | $17.94 | — |
| 2023-02-03 | 18.07 | $17.94 | — |
| 2023-02-02 | 18.12 | $17.94 | — |
| 2023-02-01 | 18.17 | $17.94 | 400 |
| 2023-01-31 | 18.24 | $18.00 | — |
| 2023-01-30 | 18.30 | $18.00 | — |
| 2023-01-27 | 18.37 | $18.00 | 100 |
| 2023-01-26 | 18.46 | $18.16 | 100 |
| 2023-01-25 | 18.51 | $18.48 | — |
| 2023-01-24 | 18.46 | $18.48 | — |
| 2023-01-23 | 18.40 | $18.48 | — |
| 2023-01-20 | 18.33 | $18.48 | 438 |
| 2023-01-19 | 18.24 | $18.35 | — |
| 2023-01-18 | 18.16 | $18.35 | — |
| 2023-01-17 | 18.06 | $18.35 | — |
| 2023-01-13 | 17.95 | $18.35 | — |
| 2023-01-12 | 17.80 | $18.35 | 400 |
| 2023-01-11 | 17.62 | $18.03 | 512 |
| 2023-01-10 | 17.51 | $17.59 | 191 |
| 2023-01-09 | 17.51 | $17.59 | — |
| 2023-01-06 | 17.52 | $17.59 | — |
| 2023-01-05 | 17.53 | $17.59 | — |
| 2023-01-04 | 17.54 | $17.59 | — |
| 2023-01-03 | 17.55 | $17.59 | — |
| 2022-12-30 | 17.58 | $17.59 | — |
| 2022-12-29 | 17.60 | $17.59 | — |
| 2022-12-28 | 17.64 | $17.59 | 1217 |
| 2022-12-27 | 17.68 | $17.63 | — |
| 2022-12-23 | 17.73 | $17.63 | 300 |
| 2022-12-22 | 17.78 | $17.05 | 801 |
| 2022-12-21 | 18.03 | $18.07 | — |
| 2022-12-20 | 18.01 | $18.07 | — |
| 2022-12-19 | 17.98 | $18.07 | — |
| 2022-12-16 | 17.95 | $18.07 | — |
| 2022-12-15 | 17.91 | $18.07 | — |
| 2022-12-14 | 17.86 | $18.07 | 100 |
| 2022-12-13 | 17.80 | $17.89 | 1200 |
| 2022-12-12 | 17.78 | $17.67 | 594 |
| 2022-12-09 | 17.83 | $17.38 | — |
| 2022-12-08 | 17.97 | $17.38 | 100 |
| 2022-12-07 | 18.16 | $17.75 | — |
| 2022-12-06 | 18.26 | $17.75 | — |
| 2022-12-05 | 18.37 | $17.75 | — |
| 2022-12-02 | 18.51 | $17.75 | 501 |
| 2022-12-01 | 18.68 | $18.41 | — |
| 2022-11-30 | 18.66 | $18.41 | — |
| 2022-11-29 | 18.63 | $18.41 | — |
| 2022-11-28 | 18.59 | $18.41 | — |
| 2022-11-25 | 18.53 | $18.41 | — |
| 2022-11-23 | 18.45 | $18.41 | — |
| 2022-11-22 | 18.35 | $18.41 | 500 |
| 2022-11-21 | 18.21 | $18.01 | — |
| 2022-11-18 | 18.16 | $18.01 | 7043 |
| 2022-11-17 | 18.09 | $17.87 | 1363 |
| 2022-11-16 | 18.05 | $17.78 | — |
| 2022-11-15 | 18.02 | $17.78 | — |
| 2022-11-14 | 17.97 | $17.78 | — |
| 2022-11-11 | 17.90 | $17.78 | — |
| 2022-11-10 | 17.82 | $17.78 | — |
| 2022-11-09 | 17.70 | $17.78 | — |
| 2022-11-08 | 17.56 | $17.78 | 3800 |
| 2022-11-07 | 17.37 | $17.63 | — |
| 2022-11-04 | 17.19 | $17.63 | 6464 |
| 2022-11-03 | 16.97 | $17.16 | 100 |
| 2022-11-02 | 16.84 | $16.98 | — |
| 2022-11-01 | 16.74 | $16.98 | 810 |
| 2022-10-31 | 16.62 | $17.12 | 2013 |
| 2022-10-28 | 16.43 | $16.83 | 500 |
| 2022-10-27 | 16.29 | $16.59 | — |
| 2022-10-26 | 16.19 | $16.59 | — |
| 2022-10-25 | 16.08 | $16.59 | — |
| 2022-10-24 | 15.95 | $16.59 | 635 |
| 2022-10-21 | 15.80 | $16.44 | 450 |
| 2022-10-20 | 15.66 | $16.32 | 200 |
| 2022-10-19 | 15.55 | $16.12 | — |
| 2022-10-18 | 15.48 | $16.12 | 820 |
| 2022-10-17 | 15.41 | $16.02 | 200 |
| 2022-10-14 | 15.37 | $15.76 | 100 |
| 2022-10-13 | 15.42 | $15.50 | — |
| 2022-10-12 | 15.57 | $15.50 | 600 |
| 2022-10-11 | 15.77 | $15.80 | 780 |
| 2022-10-10 | 15.94 | $16.06 | — |
| 2022-10-07 | 16.07 | $16.06 | 800 |
| 2022-10-06 | 16.24 | $16.65 | 206 |
| 2022-10-05 | 16.28 | $16.82 | 228 |
| 2022-10-04 | 16.28 | $17.06 | 400 |
| 2022-10-03 | 16.22 | $16.61 | 346 |
| 2022-09-30 | 16.31 | $16.04 | 113 |
| 2022-09-29 | 16.61 | $16.34 | — |
| 2022-09-28 | 16.90 | $16.34 | 303 |
| 2022-09-27 | 17.27 | $16.35 | — |
| 2022-09-26 | 17.72 | $16.35 | 1250 |
| 2022-09-23 | 18.28 | $17.05 | 336 |
| 2022-09-22 | 18.75 | $18.13 | 1750 |
| 2022-09-21 | 18.98 | $18.45 | 551 |
| 2022-09-20 | 19.16 | $19.36 | — |
| 2022-09-19 | 19.09 | $19.36 | — |
| 2022-09-16 | 19.01 | $19.36 | — |
| 2022-09-15 | 18.91 | $19.36 | — |
| 2022-09-14 | 18.79 | $19.36 | 27933 |
| 2022-09-13 | 18.65 | $18.81 | — |
| 2022-09-12 | 18.65 | $18.81 | — |
| 2022-09-09 | 18.66 | $18.81 | 300 |
| 2022-09-08 | 18.68 | $18.24 | 5100 |
| 2022-09-07 | 18.88 | $18.33 | 100 |
| 2022-09-06 | 19.11 | $18.53 | 100 |
| 2022-09-02 | 19.32 | $18.89 | 536 |
| 2022-09-01 | 19.46 | $18.41 | 1302 |
| 2022-08-31 | 19.79 | $19.81 | — |
| 2022-08-30 | 19.74 | $19.81 | — |
| 2022-08-29 | 19.69 | $19.81 | — |
| 2022-08-26 | 19.61 | $19.81 | 140 |
| 2022-08-25 | 19.52 | $19.93 | 630 |
| 2022-08-24 | 19.37 | $19.52 | — |
| 2022-08-23 | 19.32 | $19.52 | 400 |
| 2022-08-22 | 19.25 | $19.26 | 320 |
| 2022-08-19 | 19.26 | $19.44 | — |
| 2022-08-18 | 19.21 | $19.44 | 100 |
| 2022-08-17 | 19.14 | $19.20 | 436 |
| 2022-08-16 | 19.15 | $19.35 | — |
| 2022-08-15 | 19.10 | $19.35 | — |
| 2022-08-12 | 19.05 | $19.36 | 398 |
| 2022-08-11 | 18.99 | $18.67 | — |
| 2022-08-10 | 19.13 | $18.67 | — |
| 2022-08-09 | 19.31 | $18.67 | — |
| 2022-08-08 | 19.53 | $18.67 | — |
| 2022-08-05 | 19.79 | $18.67 | 1235 |
| 2022-08-04 | 20.11 | $19.31 | 150 |
| 2022-08-03 | 20.30 | $19.07 | 2606 |
| 2022-08-02 | 20.59 | $20.40 | 991 |
| 2022-08-01 | 20.51 | $20.63 | — |
| 2022-07-29 | 20.34 | $20.63 | 2857 |
| 2022-07-28 | 20.13 | $20.50 | — |
| 2022-07-27 | 19.90 | $20.50 | 3269 |
| 2022-07-26 | 19.62 | $19.96 | 1302 |
| 2022-07-25 | 19.44 | $19.54 | — |
| 2022-07-22 | 19.35 | $19.54 | 100 |
| 2022-07-21 | 19.24 | $19.66 | — |
| 2022-07-20 | 19.07 | $19.66 | 1400 |
| 2022-07-19 | 18.86 | $19.99 | — |
| 2022-07-18 | 18.51 | $19.99 | 702 |
| 2022-07-15 | 18.08 | $18.52 | — |
| 2022-07-14 | 18.03 | $18.52 | — |
| 2022-07-13 | 17.98 | $18.52 | — |
| 2022-07-12 | 17.92 | $18.52 | — |
| 2022-07-11 | 17.86 | $18.52 | 200 |
| 2022-07-08 | 17.80 | $18.20 | — |
| 2022-07-07 | 17.84 | $18.20 | — |
| 2022-07-06 | 17.90 | $18.20 | 1450 |
| 2022-07-05 | 17.99 | $17.78 | 200 |
| 2022-07-01 | 18.24 | $18.39 | — |
| 2022-06-30 | 18.37 | $18.39 | 3689 |
| 2022-06-29 | 18.54 | $18.72 | 2100 |
| 2022-06-28 | 18.65 | $19.21 | 1100 |
| 2022-06-27 | 18.63 | $18.75 | 500 |
| 2022-06-24 | 18.78 | $18.46 | — |
| 2022-06-23 | 19.06 | $18.46 | — |
| 2022-06-22 | 19.40 | $18.46 | 898 |
| 2022-06-21 | 19.84 | $18.97 | 105 |
| 2022-06-17 | 20.21 | $18.18 | 18697 |
| 2022-06-16 | 20.91 | $18.95 | 201 |
| 2022-06-15 | 21.52 | $20.88 | — |
| 2022-06-14 | 21.65 | $20.88 | 687 |
| 2022-06-13 | 21.80 | $20.98 | 101 |
| 2022-06-10 | 21.93 | $21.69 | — |
| 2022-06-09 | 21.87 | $21.69 | 130 |
| 2022-06-08 | 21.78 | $21.60 | — |
| 2022-06-07 | 21.68 | $21.60 | 2312 |
| 2022-06-06 | 21.56 | $21.60 | 300 |
| 2022-06-03 | 21.40 | $21.71 | — |
| 2022-06-02 | 21.15 | $21.61 | 2712 |
| 2022-06-01 | 20.88 | $21.50 | 289 |
| 2022-05-31 | 20.57 | $21.04 | 1874 |
| 2022-05-27 | 20.34 | $20.67 | 100 |
| 2022-05-26 | 20.16 | $20.46 | 563 |
| 2022-05-25 | 20.02 | $20.33 | 704 |
| 2022-05-24 | 19.87 | $20.15 | 500 |
| 2022-05-23 | 19.76 | $19.14 | 500 |
| 2022-05-20 | 19.93 | $20.06 | 3973 |
| 2022-05-19 | 19.85 | $20.04 | 100 |
| 2022-05-18 | 19.75 | $20.10 | 301 |
| 2022-05-17 | 19.61 | $20.00 | 100 |
| 2022-05-16 | 19.48 | $19.89 | 200 |
| 2022-05-13 | 19.34 | $19.50 | 108 |
| 2022-05-12 | 19.31 | $18.98 | 100 |
| 2022-05-11 | 19.43 | $19.42 | 330 |
| 2022-05-10 | 19.44 | $18.90 | 405 |
| 2022-05-09 | 19.61 | $20.25 | — |
| 2022-05-06 | 19.40 | $20.25 | 800 |
| 2022-05-05 | 19.14 | $19.87 | 2001 |
| 2022-05-04 | 18.95 | $19.57 | — |
| 2022-05-03 | 18.81 | $19.53 | 700 |
| 2022-05-02 | 18.67 | $18.84 | 100 |
| 2022-04-29 | 18.71 | $18.67 | — |
| 2022-04-28 | 18.83 | $18.67 | — |
| 2022-04-27 | 18.98 | $18.67 | — |
| 2022-04-26 | 19.17 | $18.67 | — |
| 2022-04-25 | 19.40 | $18.67 | 548 |
| 2022-04-22 | 19.68 | $19.31 | 462 |
| 2022-04-21 | 19.83 | $19.73 | — |
| 2022-04-20 | 19.87 | $19.73 | 2229 |
| 2022-04-19 | 19.93 | $20.15 | 2270 |
| 2022-04-18 | 19.86 | $19.78 | 1300 |
| 2022-04-14 | 19.90 | $20.07 | 100 |
| 2022-04-13 | 19.85 | $19.52 | 1160 |
| 2022-04-12 | 19.96 | $19.79 | 600 |
| 2022-04-11 | 20.01 | $19.60 | 2100 |
| 2022-04-08 | 20.13 | $19.95 | 901 |
| 2022-04-07 | 20.17 | $20.00 | — |
| 2022-04-06 | 20.19 | $20.00 | 53320 |
| 2022-04-05 | 20.21 | $19.99 | 280 |
| 2022-04-04 | 20.24 | $20.03 | — |
| 2022-04-01 | 20.26 | $20.03 | 1717 |
| 2022-03-31 | 20.28 | $20.03 | 100 |
| 2022-03-30 | 20.30 | $20.15 | 41700 |
| 2022-03-29 | 20.27 | $20.20 | 503 |
| 2022-03-28 | 20.22 | $20.43 | — |
| 2022-03-25 | 20.08 | $20.43 | — |
| 2022-03-24 | 19.91 | $20.43 | 1112 |
| 2022-03-23 | 19.69 | $20.28 | 350 |
| 2022-03-22 | 19.47 | $19.39 | — |
| 2022-03-21 | 19.49 | $19.39 | — |
| 2022-03-18 | 19.50 | $19.39 | 1603 |
| 2022-03-17 | 19.51 | $19.36 | 1220 |
| 2022-03-16 | 19.54 | $19.29 | 247 |
| 2022-03-15 | 19.58 | $19.06 | 3374 |
| 2022-03-14 | 19.71 | $19.20 | 300 |
| 2022-03-11 | 19.82 | $19.72 | 400 |
| 2022-03-10 | 19.78 | $19.76 | — |
| 2022-03-09 | 19.71 | $19.76 | 100 |
| 2022-03-08 | 19.63 | $20.02 | 200 |
| 2022-03-07 | 19.44 | $20.00 | 220 |
| 2022-03-04 | 19.21 | $19.88 | 40100 |
| 2022-03-03 | 18.96 | $19.50 | 300 |
| 2022-03-02 | 18.78 | $20.15 | 536 |
| 2022-03-01 | 18.36 | $18.29 | — |
| 2022-02-28 | 18.43 | $18.29 | — |
| 2022-02-25 | 18.52 | $18.29 | — |
| 2022-02-24 | 18.64 | $18.29 | 697 |
| 2022-02-23 | 18.78 | $18.58 | 5300 |
| 2022-02-22 | 18.86 | $17.95 | 240 |
| 2022-02-18 | 19.15 | $18.88 | 200 |
| 2022-02-17 | 19.21 | $19.30 | 1100 |
| 2022-02-16 | 19.16 | $19.13 | 1050 |
| 2022-02-15 | 19.14 | $19.06 | 1325 |
| 2022-02-14 | 19.13 | $19.14 | 200 |
| 2022-02-11 | 19.10 | $19.08 | 6450 |
| 2022-02-10 | 19.07 | $18.86 | 18200 |
| 2022-02-09 | 19.11 | $18.79 | 100 |
| 2022-02-08 | 19.17 | $18.67 | 4508 |
| 2022-02-07 | 19.28 | $18.74 | 700 |
| 2022-02-04 | 19.39 | $19.12 | 216 |
| 2022-02-03 | 19.39 | $19.09 | 100 |
| 2022-02-02 | 19.40 | $19.49 | 400 |
| 2022-02-01 | 19.28 | $19.48 | 200 |
| 2022-01-31 | 19.12 | $19.23 | 1265 |
| 2022-01-28 | 19.01 | $18.92 | 13983 |
| 2022-01-27 | 18.96 | $18.86 | 600 |
| 2022-01-26 | 18.92 | $19.06 | 601 |
| 2022-01-25 | 18.80 | $18.58 | 200 |
| 2022-01-24 | 18.80 | $18.04 | 1472 |
| 2022-01-21 | 18.96 | $18.54 | 500 |
| 2022-01-20 | 19.00 | $19.11 | 493 |
| 2022-01-19 | 18.85 | $18.86 | 450 |
| 2022-01-18 | 18.75 | $18.74 | — |
| 2022-01-14 | 18.66 | $18.74 | 4865 |
| 2022-01-13 | 18.54 | $18.82 | 348 |
| 2022-01-12 | 18.36 | $18.51 | 1250 |
| 2022-01-11 | 18.24 | $18.36 | — |
| 2022-01-10 | 18.14 | $18.36 | — |
| 2022-01-07 | 18.02 | $18.36 | 100 |
| 2022-01-06 | 17.86 | $18.10 | — |
| 2022-01-05 | 17.75 | $18.10 | 1175 |
| 2022-01-04 | 17.62 | $17.99 | 577 |
| 2022-01-03 | 17.49 | $17.64 | — |
| 2021-12-31 | 17.45 | $17.64 | 400 |
| 2021-12-30 | 17.40 | $17.46 | 178 |
| 2021-12-29 | 17.40 | $17.65 | 792 |
| 2021-12-28 | 17.34 | $18.81 | 100 |
| 2021-12-27 | 16.90 | $17.15 | — |
| 2021-12-23 | 16.91 | $17.15 | — |
| 2021-12-22 | 16.92 | $17.15 | — |
| 2021-12-21 | 16.94 | $17.15 | — |
| 2021-12-20 | 16.97 | $17.06 | 1400 |
| 2021-12-17 | 17.04 | $17.30 | 1000 |
| 2021-12-16 | 17.07 | $17.08 | 1450 |
| 2021-12-15 | 17.17 | $17.23 | 691 |
| 2021-12-14 | 17.27 | $17.33 | 700 |
| 2021-12-13 | 17.35 | $17.31 | 435 |
| 2021-12-10 | 17.48 | $17.62 | 1700 |
| 2021-12-09 | 17.53 | $17.68 | 1100 |
| 2021-12-08 | 17.59 | $18.18 | 574 |
| 2021-12-07 | 17.51 | $18.01 | 505 |
| 2021-12-06 | 17.48 | $17.25 | — |
| 2021-12-03 | 17.69 | $17.25 | 300 |
| 2021-12-02 | 17.95 | $17.55 | 700 |
| 2021-12-01 | 18.18 | $17.45 | 900 |
| 2021-11-30 | 18.50 | $18.15 | 8209 |
| 2021-11-29 | 18.67 | $18.63 | 1903 |
| 2021-11-26 | 18.74 | $18.90 | — |
| 2021-11-24 | 18.73 | $18.90 | 950 |
| 2021-11-23 | 18.72 | $18.95 | 1845 |
| 2021-11-22 | 18.70 | $18.84 | 800 |
| 2021-11-19 | 18.71 | $18.59 | 2600 |
| 2021-11-18 | 18.80 | $18.72 | 153 |
| 2021-11-17 | 18.88 | $18.78 | 400 |
| 2021-11-16 | 18.95 | $18.97 | 2300 |
| 2021-11-15 | 18.99 | $18.73 | 1101 |
| 2021-11-12 | 19.11 | $18.95 | 301 |
| 2021-11-11 | 19.19 | $19.04 | — |
| 2021-11-10 | 19.25 | $19.04 | 360 |
| 2021-11-09 | 19.34 | $19.45 | 600 |
| 2021-11-08 | 19.30 | $18.83 | — |
| 2021-11-05 | 19.46 | $18.83 | 1950 |
| 2021-11-04 | 19.65 | $18.66 | 401 |
| 2021-11-03 | 19.93 | $18.59 | 1400 |
| 2021-11-02 | 20.29 | $19.53 | 4851 |
| 2021-11-01 | 20.42 | $20.52 | 301 |
| 2021-10-29 | 20.26 | $20.09 | 301 |
| 2021-10-28 | 20.18 | $20.32 | 951 |
| 2021-10-27 | 20.01 | $20.21 | 401 |
| 2021-10-26 | 19.83 | $19.77 | — |
| 2021-10-25 | 19.74 | $19.77 | 800 |
| 2021-10-22 | 19.62 | $19.73 | 858 |
| 2021-10-21 | 19.48 | $19.71 | 621 |
| 2021-10-20 | 19.31 | $19.77 | 1902 |
| 2021-10-19 | 19.07 | $19.62 | 700 |
| 2021-10-18 | 18.83 | $19.00 | 150 |
| 2021-10-15 | 18.73 | $19.06 | — |
| 2021-10-14 | 18.58 | $19.06 | 900 |
| 2021-10-13 | 18.40 | $18.15 | — |
| 2021-10-12 | 18.47 | $18.15 | 300 |
| 2021-10-11 | 18.55 | $18.44 | — |
| 2021-10-08 | 18.55 | $18.72 | 230 |
| 2021-10-07 | 18.46 | $18.49 | 401 |
| 2021-10-06 | 18.42 | $18.47 | 300 |
| 2021-10-05 | 18.38 | $18.44 | 917 |
| 2021-10-04 | 18.34 | $18.15 | — |
| 2021-10-01 | 18.38 | $18.15 | — |
| 2021-09-30 | 18.43 | $18.15 | 2700 |
| 2021-09-29 | 18.48 | $18.25 | — |
| 2021-09-28 | 18.52 | $18.25 | 300 |
| 2021-09-27 | 18.55 | $18.50 | 240 |
| 2021-09-24 | 18.52 | $18.38 | — |
| 2021-09-23 | 18.51 | $18.38 | 160 |
| 2021-09-22 | 18.49 | $18.34 | — |
| 2021-09-21 | 18.48 | $18.34 | — |
| 2021-09-20 | 18.46 | $18.34 | — |
| 2021-09-17 | 18.44 | $18.34 | — |
| 2021-09-16 | 18.41 | $18.34 | — |
| 2021-09-15 | 18.37 | $18.34 | — |
| 2021-09-14 | 18.31 | $18.34 | — |
| 2021-09-13 | 18.25 | $18.34 | — |
| 2021-09-10 | 18.16 | $18.34 | 260 |
| 2021-09-09 | 18.05 | $18.03 | — |
| 2021-09-08 | 18.01 | $18.03 | 1355 |
| 2021-09-07 | 17.97 | $18.35 | — |
| 2021-09-03 | 17.81 | $18.35 | — |
| 2021-09-02 | 17.62 | $18.35 | 420 |
| 2021-09-01 | 17.39 | $17.71 | 500 |
| 2021-08-31 | 17.32 | $17.99 | 5889 |
| 2021-08-30 | 17.15 | $17.16 | — |
| 2021-08-27 | 17.20 | $17.16 | — |
| 2021-08-26 | 17.27 | $17.16 | — |
| 2021-08-25 | 17.37 | $17.16 | — |
| 2021-08-24 | 17.49 | $17.16 | — |
| 2021-08-23 | 17.64 | $17.16 | 118 |
| 2021-08-20 | 17.82 | $17.81 | — |
| 2021-08-19 | 17.85 | $17.81 | — |
| 2021-08-18 | 17.89 | $17.81 | 100 |
| 2021-08-17 | 17.93 | $17.89 | — |
| 2021-08-16 | 17.96 | $17.89 | 400 |
| 2021-08-13 | 18.01 | $18.10 | — |
| 2021-08-12 | 18.00 | $18.10 | — |
| 2021-08-11 | 17.99 | $18.10 | — |
| 2021-08-10 | 17.98 | $18.10 | — |
| 2021-08-09 | 17.98 | $18.10 | — |
| 2021-08-06 | 17.98 | $18.10 | 252 |
| 2021-08-05 | 17.98 | $18.16 | 350 |
| 2021-08-04 | 17.97 | $17.89 | 5974 |
| 2021-08-03 | 18.05 | $18.28 | — |
| 2021-08-02 | 18.03 | $18.28 | — |
| 2021-07-30 | 18.01 | $18.28 | 700 |
| 2021-07-29 | 18.00 | $18.28 | — |
| 2021-07-28 | 17.99 | $18.28 | 110 |
| 2021-07-27 | 17.98 | $18.39 | — |
| 2021-07-26 | 17.95 | $18.39 | 2300 |
| 2021-07-23 | 17.92 | $18.24 | — |
| 2021-07-22 | 17.94 | $18.24 | 863 |
| 2021-07-21 | 17.97 | $17.80 | 130 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.26
2026-07-17
Close Price
$21.97
Vol: 13609
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.19
Average
50.83
Maximum
77.28
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.26 | $21.97 | 13609 |
| 2026-07-16 | 59.25 | $21.86 | 45757 |
| 2026-07-15 | 56.19 | $21.54 | 88445 |
| 2026-07-14 | 56.82 | $21.59 | 1000 |
| 2026-07-13 | 56.82 | $21.59 | 18396 |
| 2026-07-10 | 51.60 | $21.06 | 32206 |
| 2026-07-09 | 52.39 | $21.13 | 90350 |
| 2026-07-08 | 54.56 | $21.32 | 10006 |
| 2026-07-07 | 49.55 | $20.84 | 11466 |
| 2026-07-06 | 42.51 | $20.28 | 76925 |
| 2026-07-02 | 41.54 | $20.21 | 700 |
| 2026-07-01 | 41.54 | $20.21 | 2061 |
| 2026-06-30 | 45.28 | $20.59 | 200 |
| 2026-06-29 | 45.28 | $20.59 | 974873 |
| 2026-06-26 | 54.19 | $21.36 | 200 |
| 2026-06-25 | 54.19 | $21.36 | 1676 |
| 2026-06-24 | 48.22 | $20.86 | 5152 |
| 2026-06-23 | 51.95 | $21.15 | 13831 |
| 2026-06-22 | 46.97 | $20.78 | 2.2M |
| 2026-06-18 | 44.77 | $20.63 | 139637 |
| 2026-06-17 | 49.17 | $20.97 | 500 |
| 2026-06-16 | 49.17 | $20.97 | 500 |
| 2026-06-15 | 49.17 | $20.97 | 859 |
| 2026-06-12 | 53.40 | $21.29 | 350 |
| 2026-06-11 | 54.37 | $21.36 | 1100 |
| 2026-06-10 | 51.87 | $21.15 | 200 |
| 2026-06-09 | 48.42 | $20.88 | 389 |
| 2026-06-08 | 51.27 | $21.10 | 1692 |
| 2026-06-05 | 52.46 | $21.19 | 320 |
| 2026-06-04 | 52.11 | $21.16 | 1463 |
| 2026-06-03 | 51.65 | $21.12 | 600 |
| 2026-06-02 | 51.65 | $21.12 | 600 |
| 2026-06-01 | 50.15 | $20.98 | 600 |
| 2026-05-29 | 47.62 | $20.75 | 837 |
| 2026-05-28 | 49.93 | $20.97 | 1749 |
| 2026-05-27 | 55.24 | $21.43 | 200 |
| 2026-05-26 | 55.24 | $21.43 | 1175 |
| 2026-05-22 | 52.04 | $21.11 | 200 |
| 2026-05-21 | 52.04 | $21.11 | 200 |
| 2026-05-20 | 51.25 | $21.03 | 1457 |
| 2026-05-19 | 53.00 | $21.20 | 782 |
| 2026-05-18 | 54.04 | $21.30 | 407 |
| 2026-05-15 | 51.43 | $21.01 | 6804 |
| 2026-05-14 | 49.15 | $20.77 | 2754 |
| 2026-05-13 | 48.67 | $20.72 | 256 |
| 2026-05-12 | 50.56 | $20.93 | 1659 |
| 2026-05-11 | 50.92 | $20.97 | 2235 |
| 2026-05-08 | 49.74 | $20.83 | 3435 |
| 2026-05-07 | 46.88 | $20.50 | 1540 |
| 2026-05-06 | 44.13 | $20.20 | 1202 |
| 2026-05-05 | 51.56 | $21.08 | 8711 |
| 2026-05-04 | 65.19 | $22.23 | 2516 |
| 2026-05-01 | 63.10 | $21.97 | 2577 |
| 2026-04-30 | 59.92 | $21.61 | 3762 |
| 2026-04-29 | 51.83 | $20.87 | 100 |
| 2026-04-28 | 51.83 | $20.87 | 100 |
| 2026-04-27 | 51.83 | $20.87 | 125 |
| 2026-04-24 | 48.72 | $20.61 | 871 |
| 2026-04-23 | 44.37 | $20.28 | 4700 |
| 2026-04-22 | 41.52 | $20.08 | 2095 |
| 2026-04-21 | 41.52 | $20.08 | 380 |
| 2026-04-20 | 40.00 | $19.97 | 30 |
| 2026-04-17 | 40.00 | $19.97 | 3832 |
| 2026-04-16 | 40.25 | $20.00 | 4860 |
| 2026-04-15 | 39.51 | $19.94 | 100 |
| 2026-04-14 | 40.63 | $20.08 | 101 |
| 2026-04-13 | 42.95 | $20.36 | 3565 |
| 2026-04-10 | 46.54 | $20.76 | 1172 |
| 2026-04-09 | 52.14 | $21.30 | 4952 |
| 2026-04-08 | 48.90 | $21.00 | 392 |
| 2026-04-07 | 54.65 | $21.49 | 345 |
| 2026-04-06 | 50.10 | $21.09 | 744 |
| 2026-04-02 | 55.67 | $21.51 | 2375 |
| 2026-04-01 | 50.85 | $21.12 | 1340 |
| 2026-03-31 | 49.92 | $21.05 | 3225 |
| 2026-03-30 | 53.93 | $21.34 | 9205 |
| 2026-03-27 | 57.09 | $21.55 | 32974 |
| 2026-03-26 | 58.96 | $21.67 | 207 |
| 2026-03-25 | 58.96 | $21.67 | 9383 |
| 2026-03-24 | 58.55 | $21.63 | 13447 |
| 2026-03-23 | 57.02 | $21.48 | 192384 |
| 2026-03-20 | 63.55 | $21.92 | 1057 |
| 2026-03-19 | 58.99 | $21.47 | 499 |
| 2026-03-18 | 64.06 | $21.77 | 750 |
| 2026-03-17 | 63.76 | $21.74 | 329 |
| 2026-03-16 | 65.30 | $21.83 | 495 |
| 2026-03-13 | 62.95 | $21.58 | 2638 |
| 2026-03-12 | 62.76 | $21.56 | 6225 |
| 2026-03-11 | 65.66 | $21.74 | 146 |
| 2026-03-10 | 62.65 | $21.41 | 2620 |
| 2026-03-09 | 68.91 | $21.77 | 1425 |
| 2026-03-06 | 69.28 | $21.79 | 1562 |
| 2026-03-05 | 68.48 | $21.69 | 586 |
| 2026-03-04 | 67.28 | $21.54 | 464 |
| 2026-03-03 | 65.26 | $21.30 | 985 |
| 2026-03-02 | 73.32 | $21.75 | 206 |
| 2026-02-27 | 71.53 | $21.51 | 2580 |
| 2026-02-26 | 70.36 | $21.36 | 1179 |
| 2026-02-25 | 71.29 | $21.41 | 54615 |
| 2026-02-24 | 70.32 | $21.28 | 690 |
| 2026-02-23 | 73.59 | $21.46 | 2456 |
| 2026-02-20 | 72.01 | $21.23 | 3917 |
| 2026-02-19 | 68.68 | $20.80 | 3705 |
| 2026-02-18 | 64.38 | $20.34 | 1631 |
| 2026-02-17 | 71.03 | $20.67 | 94 |
| 2026-02-13 | 71.03 | $20.67 | 710 |
| 2026-02-12 | 68.64 | $20.40 | 8141 |
| 2026-02-11 | 67.70 | $20.30 | 78251 |
| 2026-02-10 | 67.33 | $20.26 | 285 |
| 2026-02-09 | 67.06 | $20.23 | — |
| 2026-02-06 | 67.06 | $20.23 | 21803 |
| 2026-02-05 | 64.96 | $19.99 | 53872 |
| 2026-02-04 | 67.16 | $20.12 | 26943 |
| 2026-02-03 | 65.63 | $19.94 | 7278 |
| 2026-02-02 | 63.09 | $19.66 | 9983 |
| 2026-01-30 | 63.89 | $19.71 | 27128 |
| 2026-01-29 | 69.42 | $20.04 | 4632 |
| 2026-01-28 | 67.47 | $19.80 | 19344 |
| 2026-01-27 | 64.92 | $19.51 | 9208 |
| 2026-01-26 | 60.32 | $19.06 | 31097 |
| 2026-01-23 | 60.10 | $19.04 | 87839 |
| 2026-01-22 | 56.16 | $18.70 | 72232 |
| 2026-01-21 | 54.00 | $18.53 | 28268 |
| 2026-01-20 | 54.15 | $18.54 | 9827 |
| 2026-01-16 | 55.76 | $18.65 | 57200 |
| 2026-01-15 | 55.90 | $18.66 | 43970 |
| 2026-01-14 | 56.31 | $18.69 | 1680 |
| 2026-01-13 | 48.35 | $18.03 | 17 |
| 2026-01-12 | 48.35 | $18.03 | 22270 |
| 2026-01-09 | 48.09 | $18.01 | 63239 |
| 2026-01-08 | 42.93 | $17.63 | 32723 |
| 2026-01-07 | 41.02 | $17.50 | 22043 |
| 2026-01-06 | 45.21 | $17.88 | 18532 |
| 2026-01-05 | 50.22 | $18.27 | 7465 |
| 2026-01-02 | 53.54 | $18.50 | 415 |
| 2025-12-31 | 53.54 | $18.50 | 415 |
| 2025-12-30 | 53.54 | $18.50 | 50469 |
| 2025-12-29 | 59.88 | $18.93 | 55912 |
| 2025-12-26 | 58.36 | $18.79 | 415 |
| 2025-12-24 | 58.36 | $18.79 | — |
| 2025-12-23 | 58.36 | $18.79 | 29938 |
| 2025-12-22 | 52.99 | $18.30 | 415 |
| 2025-12-19 | 52.99 | $18.30 | 69534 |
| 2025-12-18 | 50.77 | $18.11 | 24228 |
| 2025-12-17 | 55.06 | $18.44 | 6 |
| 2025-12-16 | 55.06 | $18.44 | 28400 |
| 2025-12-15 | 59.16 | $18.74 | 9047 |
| 2025-12-12 | 62.40 | $18.96 | 14998 |
| 2025-12-11 | 60.63 | $18.77 | 36151 |
| 2025-12-10 | 59.59 | $18.66 | — |
| 2025-12-09 | 59.59 | $18.66 | 15339 |
| 2025-12-08 | 60.11 | $18.70 | 100 |
| 2025-12-05 | 60.11 | $18.70 | 2666 |
| 2025-12-04 | 58.72 | $18.53 | 23424 |
| 2025-12-03 | 64.23 | $18.97 | 158311 |
| 2025-12-02 | 59.93 | $18.44 | 18971 |
| 2025-12-01 | 58.02 | $18.23 | 2485 |
| 2025-11-28 | 58.15 | $18.24 | 1624 |
| 2025-11-26 | 53.49 | $17.75 | 779 |
| 2025-11-25 | 52.78 | $17.68 | 1827 |
| 2025-11-24 | 52.08 | $17.61 | 101336 |
| 2025-11-21 | 56.01 | $17.96 | 100 |
| 2025-11-20 | 56.01 | $17.96 | 61969 |
| 2025-11-19 | 54.32 | $17.77 | 805 |
| 2025-11-18 | 49.04 | $17.23 | 201 |
| 2025-11-17 | 44.02 | $16.79 | 2695 |
| 2025-11-14 | 43.18 | $16.72 | 601 |
| 2025-11-13 | 43.53 | $16.76 | 316 |
| 2025-11-12 | 46.16 | $17.05 | 4136 |
| 2025-11-11 | 42.28 | $16.71 | 500 |
| 2025-11-10 | 42.54 | $16.74 | 2179 |
| 2025-11-07 | 39.63 | $16.49 | 202 |
| 2025-11-06 | 35.81 | $16.18 | 1102 |
| 2025-11-05 | 36.37 | $16.26 | 1279 |
| 2025-11-04 | 33.90 | $16.06 | 1277 |
| 2025-11-03 | 40.30 | $16.92 | 142 |
| 2025-10-31 | 41.52 | $17.06 | 4423 |
| 2025-10-30 | 40.17 | $16.95 | 216 |
| 2025-10-29 | 42.01 | $17.17 | 110 |
| 2025-10-28 | 44.19 | $17.42 | 494 |
| 2025-10-27 | 41.66 | $17.20 | 302 |
| 2025-10-24 | 42.15 | $17.26 | — |
| 2025-10-23 | 42.15 | $17.26 | 520 |
| 2025-10-22 | 36.72 | $16.78 | — |
| 2025-10-21 | 36.72 | $16.78 | — |
| 2025-10-20 | 36.72 | $16.78 | 3020 |
| 2025-10-17 | 37.16 | $16.85 | 3015 |
| 2025-10-16 | 38.65 | $17.09 | — |
| 2025-10-15 | 38.65 | $17.09 | 4350 |
| 2025-10-14 | 39.19 | $17.18 | 2498 |
| 2025-10-13 | 54.52 | $19.11 | 252 |
| 2025-10-10 | 31.60 | $17.37 | 332710 |
| 2025-10-09 | 38.23 | $18.00 | 762 |
| 2025-10-08 | 46.45 | $18.56 | — |
| 2025-10-07 | 46.45 | $18.56 | 8384 |
| 2025-10-06 | 47.10 | $18.60 | 220 |
| 2025-10-03 | 49.41 | $18.74 | 3846 |
| 2025-10-02 | 43.80 | $18.44 | 20335 |
| 2025-10-01 | 45.39 | $18.54 | 173388 |
| 2025-09-30 | 45.39 | $18.54 | 200131 |
| 2025-09-29 | 63.26 | $19.40 | 6003 |
| 2025-09-26 | 63.26 | $19.40 | 39529 |
| 2025-09-25 | 64.05 | $19.43 | 17417 |
| 2025-09-24 | 66.43 | $19.52 | 34143 |
| 2025-09-23 | 64.04 | $19.35 | 13635 |
| 2025-09-22 | 60.06 | $19.10 | 15365 |
| 2025-09-19 | 64.97 | $19.28 | 142758 |
| 2025-09-18 | 64.67 | $19.26 | 34881 |
| 2025-09-17 | 66.88 | $19.34 | 59715 |
| 2025-09-16 | 65.18 | $19.22 | 28098 |
| 2025-09-15 | 59.22 | $18.86 | 27494 |
| 2025-09-12 | 57.49 | $18.77 | — |
| 2025-09-11 | 57.49 | $18.77 | 10341 |
| 2025-09-10 | 56.19 | $18.70 | 11437 |
| 2025-09-09 | 58.63 | $18.80 | 47922 |
| 2025-09-08 | 54.90 | $18.60 | 40591 |
| 2025-09-05 | 64.24 | $18.94 | — |
| 2025-09-04 | 64.24 | $18.94 | 28507 |
| 2025-09-03 | 62.37 | $18.83 | 20611 |
| 2025-09-02 | 60.59 | $18.73 | 13957 |
| 2025-08-29 | 67.24 | $18.95 | 22161 |
| 2025-08-28 | 62.44 | $18.68 | 22415 |
| 2025-08-27 | 62.04 | $18.66 | — |
| 2025-08-26 | 62.04 | $18.66 | 62449 |
| 2025-08-25 | 70.68 | $18.92 | 24249 |
| 2025-08-22 | 70.07 | $18.88 | 14832 |
| 2025-08-21 | 66.80 | $18.68 | — |
| 2025-08-20 | 66.80 | $18.68 | 93972 |
| 2025-08-19 | 63.95 | $18.52 | — |
| 2025-08-18 | 63.95 | $18.52 | 32151 |
| 2025-08-15 | 67.55 | $18.63 | 200 |
| 2025-08-14 | 67.07 | $18.60 | — |
| 2025-08-13 | 67.07 | $18.60 | 41610 |
| 2025-08-12 | 65.85 | $18.52 | 75235 |
| 2025-08-11 | 64.93 | $18.46 | — |
| 2025-08-08 | 64.93 | $18.46 | 10805 |
| 2025-08-07 | 63.60 | $18.37 | 3067 |
| 2025-08-06 | 60.43 | $18.17 | — |
| 2025-08-05 | 60.68 | $18.18 | 58112 |
| 2025-08-04 | 62.40 | $18.25 | 386 |
| 2025-08-01 | 61.81 | $18.21 | 45927 |
| 2025-07-31 | 60.64 | $18.13 | 25018 |
| 2025-07-30 | 57.55 | $17.93 | 108234 |
| 2025-07-29 | 63.47 | $18.18 | 180889 |
| 2025-07-28 | 61.83 | $18.07 | 10320 |
| 2025-07-25 | 60.45 | $17.98 | 29337 |
| 2025-07-24 | 61.87 | $18.04 | — |
| 2025-07-23 | 61.87 | $18.04 | 49634 |
| 2025-07-22 | 58.97 | $17.84 | 29095 |
| 2025-07-21 | 63.06 | $18.02 | 10479 |
| 2025-07-18 | 65.46 | $18.12 | 56180 |
| 2025-07-17 | 63.48 | $17.97 | 42139 |
| 2025-07-16 | 62.81 | $17.92 | — |
| 2025-07-15 | 62.81 | $17.92 | 21536 |
| 2025-07-14 | 60.57 | $17.75 | 21944 |
| 2025-07-11 | 58.62 | $17.61 | 3155 |
| 2025-07-10 | 52.95 | $17.25 | — |
| 2025-07-09 | 52.95 | $17.25 | 14226 |
| 2025-07-08 | 53.50 | $17.28 | 7683 |
| 2025-07-07 | 58.52 | $17.54 | — |
| 2025-07-03 | 58.52 | $17.54 | — |
| 2025-07-02 | 58.52 | $17.54 | 7678 |
| 2025-07-01 | 62.39 | $17.74 | 239 |
| 2025-06-30 | 60.00 | $17.55 | 20725 |
| 2025-06-27 | 61.36 | $17.62 | 72817 |
| 2025-06-26 | 62.13 | $17.66 | 63388 |
| 2025-06-25 | 57.33 | $17.28 | 34934 |
| 2025-06-24 | 60.19 | $17.43 | 73925 |
| 2025-06-23 | 60.77 | $17.46 | 93060 |
| 2025-06-20 | 61.70 | $17.51 | 41503 |
| 2025-06-18 | 60.90 | $17.44 | 43703 |
| 2025-06-17 | 67.82 | $17.80 | 76691 |
| 2025-06-16 | 71.69 | $17.98 | 10978 |
| 2025-06-13 | 77.28 | $18.22 | 59077 |
| 2025-06-12 | 75.79 | $18.02 | 20592 |
| 2025-06-11 | 70.98 | $17.49 | 75395 |
| 2025-06-10 | 67.13 | $17.16 | 70608 |
| 2025-06-09 | 66.87 | $17.14 | 27330 |
| 2025-06-06 | 66.38 | $17.10 | 5249 |
| 2025-06-05 | 68.06 | $17.17 | 54472 |
| 2025-06-04 | 66.57 | $17.04 | 31807 |
| 2025-06-03 | 66.57 | $17.04 | 35536 |
| 2025-06-02 | 63.35 | $16.77 | 40303 |
| 2025-05-30 | 59.97 | $16.52 | 17627 |
| 2025-05-29 | 62.15 | $16.62 | 150774 |
| 2025-05-28 | 61.07 | $16.54 | 121842 |
| 2025-05-27 | 62.55 | $16.61 | 56192 |
| 2025-05-23 | 56.88 | $16.21 | — |
| 2025-05-22 | 56.88 | $16.21 | 43077 |
| 2025-05-21 | 54.88 | $16.08 | 30530 |
| 2025-05-20 | 56.02 | $16.14 | 43932 |
| 2025-05-19 | 56.96 | $16.19 | — |
| 2025-05-16 | 56.96 | $16.19 | — |
| 2025-05-15 | 56.96 | $16.19 | — |
| 2025-05-14 | 56.96 | $16.19 | 168704 |
| 2025-05-13 | 55.87 | $16.10 | 8064 |
| 2025-05-12 | 52.33 | $15.82 | 28884 |
| 2025-05-09 | 52.76 | $15.85 | 9796 |
| 2025-05-08 | 55.36 | $16.03 | 49875 |
| 2025-05-07 | 55.65 | $16.05 | 26066 |
| 2025-05-06 | 57.07 | $16.15 | 18961 |
| 2025-05-05 | 50.05 | $15.57 | 1042 |
| 2025-05-02 | 52.15 | $15.72 | — |
| 2025-05-01 | 52.57 | $15.75 | 62020 |
| 2025-04-30 | 51.96 | $15.70 | 42624 |
| 2025-04-29 | 54.34 | $15.88 | 130189 |
| 2025-04-28 | 53.44 | $15.80 | 6003 |
| 2025-04-25 | 55.39 | $15.95 | — |
| 2025-04-24 | 55.08 | $15.92 | 140239 |
| 2025-04-23 | 51.43 | $15.58 | 26415 |
| 2025-04-22 | 50.18 | $15.47 | 26232 |
| 2025-04-21 | 48.11 | $15.29 | 34698 |
| 2025-04-17 | 51.62 | $15.60 | 120236 |
| 2025-04-16 | 50.17 | $15.47 | 53596 |
| 2025-04-15 | 47.65 | $15.25 | 36026 |
| 2025-04-14 | 49.15 | $15.39 | 50645 |
| 2025-04-11 | 46.04 | $15.12 | 74164 |
| 2025-04-10 | 45.45 | $15.07 | — |
| 2025-04-09 | 45.45 | $15.07 | 93790 |
| 2025-04-08 | 35.41 | $14.28 | 50247 |
| 2025-04-07 | 38.94 | $14.69 | — |
| 2025-04-04 | 38.94 | $14.69 | 91140 |
| 2025-04-03 | 47.75 | $15.53 | 87070 |
| 2025-04-02 | 51.44 | $15.81 | 54310 |
| 2025-04-01 | 45.60 | $15.40 | 45204 |
| 2025-03-31 | 47.31 | $15.53 | 24229 |
| 2025-03-28 | 51.87 | $15.85 | 53523 |
| 2025-03-27 | 49.86 | $15.71 | 97130 |
| 2025-03-26 | 52.86 | $15.91 | 122455 |
| 2025-03-25 | 52.86 | $15.91 | 13511 |
| 2025-03-24 | 52.21 | $15.86 | 129287 |
| 2025-03-21 | 50.67 | $15.74 | 12145 |
| 2025-03-20 | 49.10 | $15.62 | 7948 |
| 2025-03-19 | 40.27 | $15.03 | — |
| 2025-03-18 | 40.27 | $15.03 | 33606 |
| 2025-03-17 | 41.48 | $15.14 | 27360 |
| 2025-03-14 | 39.44 | $15.01 | 61106 |
| 2025-03-13 | 39.13 | $14.99 | 36547 |
| 2025-03-12 | 42.44 | $15.31 | 101334 |
| 2025-03-11 | 35.28 | $14.87 | 1905 |
| 2025-03-10 | 32.00 | $14.69 | 500 |
| 2025-03-07 | 32.34 | $14.73 | 4286 |
| 2025-03-06 | 28.09 | $14.50 | 13342 |
| 2025-03-05 | 31.16 | $14.88 | 2912 |
| 2025-03-04 | 25.67 | $14.61 | 7521 |
| 2025-03-03 | 26.49 | $14.72 | 799 |
| 2025-02-28 | 27.87 | $14.90 | 59528 |
| 2025-02-27 | 28.18 | $14.94 | 5974 |
| 2025-02-26 | 27.99 | $14.93 | 8975 |
| 2025-02-25 | 28.49 | $15.00 | 92497 |
| 2025-02-24 | 30.03 | $15.21 | 1020 |
| 2025-02-21 | 25.68 | $14.97 | 12538 |
| 2025-02-20 | 24.37 | $14.90 | 11878 |
| 2025-02-19 | 26.94 | $15.30 | 17061 |
| 2025-02-18 | 40.03 | $16.61 | 6348 |
| 2025-02-14 | 41.20 | $16.69 | 21713 |
| 2025-02-13 | 43.92 | $16.87 | 131896 |
| 2025-02-12 | 40.38 | $16.70 | 97401 |
| 2025-02-11 | 44.46 | $16.96 | 184198 |
| 2025-02-10 | 43.20 | $16.90 | 75756 |
| 2025-02-07 | 43.36 | $16.91 | 50100 |
| 2025-02-06 | 45.70 | $17.06 | — |
| 2025-02-05 | 45.70 | $17.06 | 12991 |
| 2025-02-04 | 49.92 | $17.32 | 22483 |
| 2025-02-03 | 43.65 | $16.99 | 27925 |
| 2025-01-31 | 43.44 | $16.98 | 21052 |
| 2025-01-30 | 47.52 | $17.23 | — |
| 2025-01-29 | 47.52 | $17.23 | 2303 |
| 2025-01-28 | 54.56 | $17.61 | — |
| 2025-01-27 | 54.56 | $17.61 | — |
| 2025-01-24 | 54.56 | $17.61 | 17202 |
| 2025-01-23 | 55.48 | $17.66 | 9699 |
| 2025-01-22 | 59.11 | $17.85 | 1666 |
| 2025-01-21 | 60.29 | $17.91 | 4549 |
| 2025-01-17 | 58.72 | $17.79 | 450 |
| 2025-01-16 | 56.26 | $17.61 | — |
| 2025-01-15 | 56.26 | $17.61 | 1835 |
| 2025-01-14 | 61.60 | $17.90 | 412 |
| 2025-01-13 | 56.15 | $17.50 | 28586 |
| 2025-01-10 | 61.09 | $17.74 | 3175 |
| 2025-01-08 | 59.39 | $17.62 | — |
| 2025-01-07 | 59.39 | $17.62 | 43215 |
| 2025-01-06 | 58.01 | $17.52 | 832 |
| 2025-01-03 | 56.47 | $17.41 | 329 |
| 2025-01-02 | 54.45 | $17.27 | 1636 |
| 2024-12-31 | 51.05 | $17.05 | 4001 |
| 2024-12-30 | 53.82 | $17.21 | 864 |
| 2024-12-27 | 52.91 | $17.15 | 678 |
| 2024-12-26 | 49.43 | $16.93 | 1150 |
| 2024-12-24 | 49.43 | $16.93 | — |
| 2024-12-23 | 49.43 | $16.93 | — |
| 2024-12-20 | 49.43 | $16.93 | 2593 |
| 2024-12-19 | 50.12 | $16.98 | 53250 |
| 2024-12-18 | 48.49 | $16.86 | 662 |
| 2024-12-17 | 52.71 | $17.17 | — |
| 2024-12-16 | 52.71 | $17.17 | 2196 |
| 2024-12-13 | 54.36 | $17.29 | 1437 |
| 2024-12-12 | 57.21 | $17.49 | 895 |
| 2024-12-11 | 55.43 | $17.33 | 482 |
| 2024-12-10 | 57.26 | $17.46 | 294 |
| 2024-12-09 | 67.33 | $18.08 | 1141 |
| 2024-12-06 | 69.00 | $18.17 | 11792 |
| 2024-12-05 | 70.48 | $18.25 | 3477 |
| 2024-12-04 | 51.05 | $16.69 | — |
| 2024-12-03 | 51.05 | $16.69 | — |
| 2024-12-02 | 51.05 | $16.69 | 351 |
| 2024-11-29 | 56.35 | $16.95 | 1000 |
| 2024-11-27 | 55.51 | $16.90 | — |
| 2024-11-26 | 55.51 | $16.90 | 5620 |
| 2024-11-25 | 55.04 | $16.87 | 3913 |
| 2024-11-22 | 61.87 | $17.20 | 2150 |
| 2024-11-21 | 60.31 | $17.09 | 1350 |
| 2024-11-20 | 53.00 | $16.65 | 107 |
| 2024-11-19 | 52.24 | $16.61 | 2511 |
| 2024-11-18 | 49.32 | $16.46 | 1198 |
| 2024-11-15 | 46.41 | $16.32 | 951 |
| 2024-11-14 | 48.49 | $16.43 | 138841 |
| 2024-11-13 | 42.50 | $16.16 | 3360 |
| 2024-11-12 | 43.38 | $16.21 | 1801 |
| 2024-11-11 | 40.55 | $16.09 | — |
| 2024-11-08 | 40.55 | $16.09 | 1391 |
| 2024-11-07 | 39.64 | $16.05 | — |
| 2024-11-06 | 39.64 | $16.05 | 1538 |
| 2024-11-05 | 40.06 | $16.08 | 1434 |
| 2024-11-04 | 43.20 | $16.30 | 375 |
| 2024-11-01 | 44.10 | $16.36 | 820 |
| 2024-10-31 | 47.71 | $16.59 | 100 |
| 2024-10-30 | 44.92 | $16.44 | 631 |
| 2024-10-29 | 50.56 | $16.77 | 3945 |
| 2024-10-28 | 50.56 | $16.77 | 709 |
| 2024-10-25 | 56.58 | $17.08 | 160 |
| 2024-10-24 | 54.93 | $16.98 | — |
| 2024-10-23 | 54.93 | $16.98 | 7300 |
| 2024-10-22 | 62.65 | $17.34 | 750 |
| 2024-10-21 | 63.12 | $17.36 | 1518 |
| 2024-10-18 | 61.76 | $17.26 | 141 |
| 2024-10-17 | 62.63 | $17.30 | 2810 |
| 2024-10-16 | 61.60 | $17.22 | 1083 |
| 2024-10-15 | 58.31 | $16.98 | 2200 |
| 2024-10-14 | 58.31 | $16.98 | 122 |
| 2024-10-11 | 59.66 | $17.05 | 5002 |
| 2024-10-10 | 57.81 | $16.91 | — |
| 2024-10-09 | 57.81 | $16.91 | 1503 |
| 2024-10-08 | 55.58 | $16.74 | 4259 |
| 2024-10-07 | 57.98 | $16.88 | 1470 |
| 2024-10-04 | 56.18 | $16.74 | 2069 |
| 2024-10-03 | 54.19 | $16.59 | 4967 |
| 2024-10-02 | 53.11 | $16.51 | 112 |
| 2024-10-01 | 51.48 | $16.39 | — |
| 2024-09-30 | 50.11 | $16.29 | 1125 |
| 2024-09-27 | 49.70 | $16.26 | 1620 |
| 2024-09-26 | 55.41 | $16.66 | 6032 |
| 2024-09-25 | 56.17 | $16.71 | 6966 |
| 2024-09-24 | 58.16 | $16.84 | 469 |
| 2024-09-23 | 56.71 | $16.71 | 2356 |
| 2024-09-20 | 55.23 | $16.58 | 2020 |
| 2024-09-19 | 51.86 | $16.30 | 3112 |
| 2024-09-18 | 52.81 | $16.37 | 268 |
| 2024-09-17 | 51.86 | $16.29 | 390 |
| 2024-09-16 | 54.60 | $16.50 | 6515 |
| 2024-09-13 | 48.15 | $15.98 | — |
| 2024-09-12 | 48.15 | $15.98 | 612 |
| 2024-09-11 | 49.12 | $16.06 | 2983 |
| 2024-09-10 | 48.76 | $16.03 | 41214 |
| 2024-09-09 | 52.47 | $16.34 | 756 |
| 2024-09-06 | 50.74 | $16.19 | 1402 |
| 2024-09-05 | 52.43 | $16.33 | 2365 |
| 2024-09-04 | 51.78 | $16.27 | 116 |
| 2024-09-03 | 52.00 | $16.29 | 260 |
| 2024-08-30 | 53.79 | $16.45 | 6630 |
| 2024-08-29 | 49.80 | $16.06 | — |
| 2024-08-28 | 49.80 | $16.06 | 2846 |
| 2024-08-27 | 53.09 | $16.37 | 7371 |
| 2024-08-26 | 53.19 | $16.38 | 1574 |
| 2024-08-23 | 50.93 | $16.14 | 646 |
| 2024-08-22 | 47.61 | $15.81 | 3628 |
| 2024-08-21 | 47.71 | $15.82 | 734 |
| 2024-08-20 | 46.52 | $15.70 | 9288 |
| 2024-08-19 | 48.07 | $15.88 | 8758 |
| 2024-08-16 | 48.07 | $15.88 | — |
| 2024-08-15 | 48.07 | $15.88 | — |
| 2024-08-14 | 48.07 | $15.88 | 720 |
| 2024-08-13 | 47.36 | $15.79 | 362 |
| 2024-08-12 | 46.34 | $15.66 | 1370 |
| 2024-08-09 | 46.04 | $15.62 | — |
| 2024-08-08 | 46.04 | $15.62 | — |
| 2024-08-07 | 46.04 | $15.62 | 4462 |
| 2024-08-06 | 45.71 | $15.57 | 1057 |
| 2024-08-05 | 24.19 | $13.13 | 569 |
| 2024-08-02 | 37.23 | $15.40 | 4452 |
| 2024-08-01 | 40.62 | $15.77 | 3766 |
| 2024-07-31 | 46.74 | $16.33 | 4329 |
| 2024-07-30 | 38.21 | $15.79 | 710 |
| 2024-07-29 | 49.69 | $16.61 | 1040 |
| 2024-07-26 | 49.34 | $16.59 | 533 |
| 2024-07-25 | 48.65 | $16.55 | 3921 |
| 2024-07-24 | 49.28 | $16.59 | 1500 |
| 2024-07-23 | 52.52 | $16.79 | — |
| 2024-07-22 | 52.52 | $16.79 | 100 |
| 2024-07-19 | 47.72 | $16.48 | 221 |
| 2024-07-18 | 45.16 | $16.33 | 1025 |
| 2024-07-17 | 43.95 | $16.26 | — |
| 2024-07-16 | 43.95 | $16.26 | 3589 |
| 2024-07-15 | 50.09 | $16.69 | — |
| 2024-07-12 | 50.09 | $16.69 | 4553 |
| 2024-07-11 | 47.64 | $16.53 | 162 |
| 2024-07-10 | 49.22 | $16.64 | — |
| 2024-07-09 | 49.22 | $16.64 | 13243 |
| 2024-07-08 | 46.75 | $16.47 | 33651 |
| 2024-07-05 | 48.88 | $16.63 | 4304 |
| 2024-07-03 | 57.76 | $17.20 | 170 |
| 2024-07-02 | 45.55 | $16.46 | — |
| 2024-07-01 | 45.55 | $16.46 | 2000 |
| 2024-06-28 | 55.78 | $16.98 | 1752 |
| 2024-06-27 | 58.66 | $17.10 | — |
| 2024-06-26 | 58.66 | $17.10 | 4202 |
| 2024-06-25 | 58.17 | $17.07 | 555 |
| 2024-06-24 | 58.39 | $17.08 | 2750 |
| 2024-06-21 | 50.23 | $16.62 | 71505 |
| 2024-06-20 | 48.34 | $16.53 | 3005 |
| 2024-06-18 | 47.07 | $16.47 | — |
| 2024-06-17 | 47.07 | $16.47 | 47681 |
| 2024-06-14 | 53.39 | $16.79 | — |
| 2024-06-13 | 53.39 | $16.79 | 1783 |
| 2024-06-12 | 58.96 | $17.04 | 19575 |
| 2024-06-11 | 54.84 | $16.81 | 32091 |
| 2024-06-10 | 56.24 | $16.87 | 113517 |
| 2024-06-07 | 53.61 | $16.73 | 132531 |
| 2024-06-06 | 58.36 | $16.93 | 112362 |
| 2024-06-05 | 54.33 | $16.72 | 356825 |
| 2024-06-04 | 51.34 | $16.58 | 13340 |
| 2024-06-03 | 55.00 | $16.73 | 13017 |
| 2024-05-31 | 54.38 | $16.70 | 33503 |
| 2024-05-30 | 48.81 | $16.45 | 34613 |
| 2024-05-29 | 50.45 | $16.52 | — |
| 2024-05-28 | 50.45 | $16.52 | 22592 |
| 2024-05-24 | 48.68 | $16.44 | 18073 |
| 2024-05-23 | 45.17 | $16.29 | 18183 |
| 2024-05-22 | 49.68 | $16.50 | 41144 |
| 2024-05-21 | 49.68 | $16.50 | — |
| 2024-05-20 | 49.68 | $16.50 | 1316 |
| 2024-05-17 | 54.09 | $16.70 | 11000 |
| 2024-05-16 | 56.47 | $16.80 | — |
| 2024-05-15 | 56.47 | $16.80 | 6669 |
| 2024-05-14 | 52.92 | $16.61 | 52981 |
| 2024-05-13 | 49.63 | $16.45 | 63943 |
| 2024-05-10 | 52.92 | $16.60 | 183976 |
| 2024-05-09 | 47.89 | $16.37 | — |
| 2024-05-08 | 47.89 | $16.37 | 13007 |
| 2024-05-07 | 45.12 | $16.25 | 4786 |
| 2024-05-06 | 47.52 | $16.37 | 75479 |
| 2024-05-03 | 43.48 | $16.20 | 2555 |
| 2024-05-02 | 43.86 | $16.22 | 35467 |
| 2024-05-01 | 42.43 | $16.16 | 84676 |
| 2024-04-30 | 48.46 | $16.47 | 106430 |
| 2024-04-29 | 49.54 | $16.52 | 2516 |
| 2024-04-26 | 50.39 | $16.56 | 72983 |
| 2024-04-25 | 50.80 | $16.58 | 35533 |
| 2024-04-24 | 51.41 | $16.61 | 33816 |
| 2024-04-23 | 52.80 | $16.68 | 82846 |
| 2024-04-22 | 40.59 | $16.12 | — |
| 2024-04-19 | 40.59 | $16.12 | — |
| 2024-04-18 | 40.59 | $16.12 | — |
| 2024-04-17 | 40.59 | $16.12 | 43260 |
| 2024-04-16 | 44.07 | $16.33 | 12878 |
| 2024-04-15 | 51.00 | $16.68 | — |
| 2024-04-12 | 51.00 | $16.68 | 22706 |
| 2024-04-11 | 53.60 | $16.80 | 12470 |
| 2024-04-10 | 50.18 | $16.63 | 1440 |
| 2024-04-09 | 57.54 | $16.94 | 48787 |
| 2024-04-08 | 55.96 | $16.86 | 49124 |
| 2024-04-05 | 58.01 | $16.94 | — |
| 2024-04-04 | 58.01 | $16.94 | 61646 |
| 2024-04-03 | 58.99 | $16.98 | 4270 |
| 2024-04-02 | 57.98 | $16.92 | 8528 |
| 2024-04-01 | 56.63 | $16.84 | 43501 |
| 2024-03-28 | 59.35 | $16.96 | 36677 |
| 2024-03-27 | 58.24 | $16.89 | 57947 |
| 2024-03-26 | 65.00 | $17.17 | — |
| 2024-03-25 | 65.00 | $17.17 | 3064 |
| 2024-03-22 | 63.64 | $17.07 | 17944 |
| 2024-03-21 | 66.34 | $17.18 | 5234 |
| 2024-03-20 | 64.66 | $17.05 | 7532 |
| 2024-03-19 | 66.10 | $17.11 | 100142 |
| 2024-03-18 | 61.61 | $16.78 | 11441 |
| 2024-03-15 | 62.81 | $16.83 | 17150 |
| 2024-03-14 | 61.83 | $16.76 | 23877 |
| 2024-03-13 | 69.04 | $17.05 | 69364 |
| 2024-03-12 | 67.42 | $16.92 | 28264 |
| 2024-03-11 | 65.71 | $16.79 | 10394 |
| 2024-03-08 | 62.73 | $16.58 | 93534 |
| 2024-03-07 | 68.68 | $16.80 | 32799 |
| 2024-03-06 | 67.06 | $16.68 | 19797 |
| 2024-03-05 | 66.23 | $16.62 | 36079 |
| 2024-03-04 | 66.10 | $16.61 | 30975 |
| 2024-03-01 | 68.44 | $16.70 | 14832 |
| 2024-02-29 | 66.70 | $16.56 | 11931 |
| 2024-02-28 | 64.43 | $16.39 | 20637 |
| 2024-02-27 | 63.74 | $16.34 | 26172 |
| 2024-02-26 | 64.21 | $16.36 | — |
| 2024-02-23 | 64.21 | $16.36 | 92694 |
| 2024-02-22 | 62.31 | $16.21 | 29401 |
| 2024-02-21 | 60.32 | $16.06 | 31311 |
| 2024-02-20 | 48.80 | $15.39 | 25777 |
| 2024-02-16 | 50.04 | $15.45 | 53117 |
| 2024-02-15 | 47.07 | $15.31 | 18369 |
| 2024-02-14 | 45.76 | $15.25 | 35562 |
| 2024-02-13 | 45.54 | $15.24 | 2913 |
| 2024-02-12 | 52.64 | $15.60 | 2221 |
| 2024-02-09 | 46.23 | $15.31 | 2408 |
| 2024-02-08 | 44.76 | $15.25 | 2666 |
| 2024-02-07 | 43.78 | $15.21 | — |
| 2024-02-06 | 43.78 | $15.21 | 10992 |
| 2024-02-05 | 44.49 | $15.25 | 11478 |
| 2024-02-02 | 54.54 | $15.73 | 4696 |
| 2024-02-01 | 62.02 | $16.00 | 21178 |
| 2024-01-31 | 61.46 | $15.97 | 3251 |
| 2024-01-30 | 62.33 | $16.00 | 14182 |
| 2024-01-29 | 60.93 | $15.92 | 33171 |
| 2024-01-26 | 60.93 | $15.92 | 52113 |
| 2024-01-25 | 58.86 | $15.80 | 39687 |
| 2024-01-24 | 57.98 | $15.75 | 30289 |
| 2024-01-23 | 58.45 | $15.77 | 18730 |
| 2024-01-22 | 56.59 | $15.66 | 4871 |
| 2024-01-19 | 56.25 | $15.64 | 3363 |
| 2024-01-18 | 57.97 | $15.72 | 39928 |
| 2024-01-17 | 54.14 | $15.49 | 61504 |
| 2024-01-16 | 54.34 | $15.50 | 25805 |
| 2024-01-12 | 56.58 | $15.61 | 2018 |
| 2024-01-11 | 52.72 | $15.38 | 42124 |
| 2024-01-10 | 54.73 | $15.48 | 32385 |
| 2024-01-09 | 52.13 | $15.33 | 14777 |
| 2024-01-08 | 53.29 | $15.39 | — |
| 2024-01-05 | 53.29 | $15.39 | 17401 |
| 2024-01-04 | 53.65 | $15.41 | 44154 |
| 2024-01-03 | 54.53 | $15.46 | 37829 |
| 2024-01-02 | 53.52 | $15.39 | 61269 |
| 2023-12-29 | 51.17 | $15.23 | — |
| 2023-12-28 | 51.17 | $15.23 | 18340 |
| 2023-12-27 | 59.48 | $15.72 | 11069 |
| 2023-12-26 | 58.96 | $15.68 | — |
| 2023-12-22 | 58.96 | $15.68 | 49635 |
| 2023-12-21 | 54.94 | $15.37 | 30260 |
| 2023-12-20 | 53.11 | $15.24 | 37900 |
| 2023-12-19 | 52.83 | $15.22 | 7564 |
| 2023-12-18 | 52.15 | $15.17 | 54360 |
| 2023-12-15 | 49.96 | $15.01 | 188770 |
| 2023-12-14 | 50.23 | $15.03 | 10918 |
| 2023-12-13 | 48.22 | $14.88 | 46856 |
| 2023-12-12 | 39.71 | $14.33 | 138580 |
| 2023-12-11 | 45.08 | $14.75 | 139031 |
| 2023-12-08 | 48.18 | $14.96 | 104064 |
| 2023-12-07 | 47.86 | $14.94 | 99493 |
| 2023-12-06 | 50.56 | $15.12 | 18104 |
| 2023-12-05 | 54.46 | $15.36 | 14916 |
| 2023-12-04 | 55.13 | $15.40 | 9057 |
| 2023-12-01 | 52.77 | $15.23 | 144052 |
| 2023-11-30 | 51.49 | $15.14 | 120189 |
| 2023-11-29 | 51.49 | $15.14 | 56428 |
| 2023-11-28 | 50.41 | $15.06 | — |
| 2023-11-27 | 50.41 | $15.06 | 8558 |
| 2023-11-24 | 38.92 | $14.31 | 2200 |
| 2023-11-22 | 50.87 | $15.11 | — |
| 2023-11-21 | 51.05 | $15.12 | 86980 |
| 2023-11-20 | 53.47 | $15.25 | 3900 |
| 2023-11-17 | 51.80 | $15.15 | 986 |
| 2023-11-16 | 48.28 | $14.95 | 42924 |
| 2023-11-15 | 54.74 | $15.29 | 37805 |
| 2023-11-14 | 55.36 | $15.32 | 8033 |
| 2023-11-13 | 53.18 | $15.19 | — |
| 2023-11-10 | 53.18 | $15.19 | — |
| 2023-11-09 | 53.18 | $15.19 | 20782 |
| 2023-11-08 | 51.93 | $15.11 | 48714 |
| 2023-11-07 | 52.93 | $15.17 | 42047 |
| 2023-11-06 | 54.94 | $15.29 | — |
| 2023-11-03 | 54.94 | $15.29 | — |
| 2023-11-02 | 54.94 | $15.29 | 49297 |
| 2023-11-01 | 49.15 | $14.87 | 84027 |
| 2023-10-31 | 51.24 | $15.01 | 332006 |
| 2023-10-30 | 56.08 | $15.31 | 4719 |
| 2023-10-27 | 52.68 | $15.07 | 4847 |
| 2023-10-26 | 54.87 | $15.20 | — |
| 2023-10-25 | 54.87 | $15.20 | 23934 |
| 2023-10-24 | 56.00 | $15.27 | 21652 |
| 2023-10-23 | 53.94 | $15.11 | 54841 |
| 2023-10-20 | 55.64 | $15.22 | 20293 |
| 2023-10-19 | 60.23 | $15.50 | 219419 |
| 2023-10-18 | 57.62 | $15.28 | 205180 |
| 2023-10-17 | 55.61 | $15.12 | 68584 |
| 2023-10-16 | 55.23 | $15.09 | 15373 |
| 2023-10-13 | 52.94 | $14.91 | 51944 |
| 2023-10-12 | 49.24 | $14.64 | 36488 |
| 2023-10-11 | 51.22 | $14.78 | 90551 |
| 2023-10-10 | 46.70 | $14.47 | 74046 |
| 2023-10-09 | 40.45 | $14.10 | — |
| 2023-10-06 | 40.45 | $14.10 | 40042 |
| 2023-10-05 | 39.41 | $14.04 | 60436 |
| 2023-10-04 | 32.29 | $13.66 | 137498 |
| 2023-10-03 | 32.68 | $13.70 | 2365 |
| 2023-10-02 | 33.05 | $13.74 | 31305 |
| 2023-09-29 | 38.36 | $14.25 | 69478 |
| 2023-09-28 | 38.94 | $14.30 | 75199 |
| 2023-09-27 | 43.59 | $14.67 | 96370 |
| 2023-09-26 | 40.49 | $14.50 | 24153 |
| 2023-09-25 | 49.46 | $15.09 | 52864 |
| 2023-09-22 | 47.97 | $15.01 | 36611 |
| 2023-09-21 | 48.31 | $15.03 | 82330 |
| 2023-09-20 | 55.75 | $15.43 | 51765 |
| 2023-09-19 | 57.44 | $15.51 | — |
| 2023-09-18 | 57.44 | $15.51 | 79840 |
| 2023-09-15 | 57.00 | $15.48 | 158883 |
| 2023-09-14 | 56.43 | $15.44 | 89574 |
| 2023-09-13 | 50.34 | $15.05 | 83286 |
| 2023-09-12 | 49.48 | $15.00 | 32497 |
| 2023-09-11 | 42.26 | $14.62 | — |
| 2023-09-08 | 42.26 | $14.62 | — |
| 2023-09-07 | 42.26 | $14.62 | 15522 |
| 2023-09-06 | 43.38 | $14.70 | 62194 |
| 2023-09-05 | 47.90 | $15.00 | 4968 |
| 2023-09-01 | 49.03 | $15.07 | — |
| 2023-08-31 | 49.03 | $15.07 | 2740 |
| 2023-08-30 | 46.76 | $14.93 | 300 |
| 2023-08-29 | 44.76 | $14.81 | 220 |
| 2023-08-28 | 44.59 | $14.80 | 440 |
| 2023-08-25 | 41.43 | $14.61 | 871 |
| 2023-08-24 | 39.53 | $14.50 | 300 |
| 2023-08-23 | 37.07 | $14.36 | 2301 |
| 2023-08-22 | 36.37 | $14.32 | 2099 |
| 2023-08-21 | 38.52 | $14.53 | 965 |
| 2023-08-18 | 41.27 | $14.78 | 1091 |
| 2023-08-17 | 35.48 | $14.45 | — |
| 2023-08-16 | 35.48 | $14.45 | 1067 |
| 2023-08-15 | 34.24 | $14.38 | 2190 |
| 2023-08-14 | 37.79 | $14.74 | 721 |
| 2023-08-11 | 40.45 | $14.98 | — |
| 2023-08-10 | 40.45 | $14.98 | 7001 |
| 2023-08-09 | 42.95 | $15.20 | 202 |
| 2023-08-08 | 39.56 | $14.99 | 22604 |
| 2023-08-07 | 32.29 | $14.59 | 303 |
| 2023-08-04 | 36.23 | $14.97 | 1626 |
| 2023-08-03 | 38.70 | $15.18 | 3875 |
| 2023-08-02 | 41.39 | $15.39 | 1087 |
| 2023-08-01 | 43.01 | $15.51 | 7631 |
| 2023-07-31 | 56.95 | $16.30 | 1724 |
| 2023-07-28 | 51.47 | $16.01 | 1626 |
| 2023-07-27 | 54.18 | $16.13 | 183 |
| 2023-07-26 | 52.39 | $16.04 | 1900 |
| 2023-07-25 | 51.99 | $16.02 | 11030 |
| 2023-07-24 | 53.47 | $16.09 | 7750 |
| 2023-07-21 | 51.80 | $16.00 | 9050 |
| 2023-07-20 | 50.29 | $15.92 | 3757 |
| 2023-07-19 | 48.57 | $15.83 | 4041 |
| 2023-07-18 | 46.21 | $15.71 | 533 |
| 2023-07-17 | 46.89 | $15.75 | 508 |
| 2023-07-14 | 48.24 | $15.83 | 22146 |
| 2023-07-13 | 47.15 | $15.77 | 15474 |
| 2023-07-12 | 43.19 | $15.56 | 4064 |
| 2023-07-11 | 36.27 | $15.24 | 1519 |
| 2023-07-10 | 37.49 | $15.33 | 1241 |
| 2023-07-07 | 39.90 | $15.50 | 815 |
| 2023-07-06 | 41.85 | $15.63 | — |
| 2023-07-05 | 41.85 | $15.63 | 4373 |
| 2023-07-03 | 44.74 | $15.82 | 770 |
| 2023-06-30 | 42.77 | $15.72 | 538 |
| 2023-06-29 | 42.18 | $15.69 | 1348 |
| 2023-06-28 | 43.75 | $15.80 | 367 |
| 2023-06-27 | 43.20 | $15.77 | 1433 |
| 2023-06-26 | 45.29 | $15.92 | 1535 |
| 2023-06-23 | 41.91 | $15.73 | 3481 |
| 2023-06-22 | 38.68 | $15.56 | 3155 |
| 2023-06-21 | 42.94 | $15.88 | 669 |
| 2023-06-20 | 42.76 | $15.87 | 400 |
| 2023-06-16 | 46.06 | $16.10 | 1590 |
| 2023-06-15 | 41.59 | $15.86 | 33343 |
| 2023-06-14 | 44.82 | $16.08 | — |
| 2023-06-13 | 44.82 | $16.08 | — |
| 2023-06-12 | 44.82 | $16.08 | 841 |
| 2023-06-09 | 59.67 | $16.90 | — |
| 2023-06-08 | 59.67 | $16.90 | — |
| 2023-06-07 | 59.67 | $16.90 | 14400 |
| 2023-06-06 | 54.64 | $16.58 | 200 |
| 2023-06-05 | 45.34 | $16.12 | — |
| 2023-06-02 | 45.34 | $16.12 | — |
| 2023-06-01 | 45.34 | $16.12 | — |
| 2023-05-31 | 45.34 | $16.12 | 4102 |
| 2023-05-30 | 40.83 | $15.91 | 240 |
| 2023-05-26 | 33.08 | $15.60 | 1501 |
| 2023-05-25 | 31.71 | $15.55 | 3174 |
| 2023-05-24 | 34.38 | $15.75 | 2310 |
| 2023-05-23 | 53.12 | $16.63 | — |
| 2023-05-22 | 53.12 | $16.63 | — |
| 2023-05-19 | 53.12 | $16.63 | — |
| 2023-05-18 | 53.12 | $16.63 | — |
| 2023-05-17 | 53.12 | $16.63 | 380 |
| 2023-05-16 | 45.25 | $16.33 | — |
| 2023-05-15 | 45.25 | $16.33 | — |
| 2023-05-12 | 45.25 | $16.33 | — |
| 2023-05-11 | 45.25 | $16.33 | — |
| 2023-05-10 | 45.25 | $16.33 | 421 |
| 2023-05-09 | 39.48 | $16.11 | — |
| 2023-05-08 | 39.48 | $16.11 | — |
| 2023-05-05 | 39.48 | $16.11 | — |
| 2023-05-04 | 39.48 | $16.11 | 206 |
| 2023-05-03 | 38.52 | $16.07 | 1575 |
| 2023-05-02 | 49.51 | $16.66 | 405 |
| 2023-05-01 | 55.93 | $16.91 | — |
| 2023-04-28 | 55.93 | $16.91 | 301 |
| 2023-04-27 | 47.30 | $16.56 | 4000 |
| 2023-04-26 | 45.86 | $16.51 | — |
| 2023-04-25 | 45.86 | $16.51 | — |
| 2023-04-24 | 45.86 | $16.51 | 374 |
| 2023-04-21 | 53.06 | $16.80 | — |
| 2023-04-20 | 53.06 | $16.80 | — |
| 2023-04-19 | 53.06 | $16.80 | — |
| 2023-04-18 | 53.06 | $16.80 | — |
| 2023-04-17 | 53.06 | $16.80 | — |
| 2023-04-14 | 53.06 | $16.80 | — |
| 2023-04-13 | 53.06 | $16.80 | — |
| 2023-04-12 | 53.06 | $16.80 | 380 |
| 2023-04-11 | 45.63 | $16.42 | — |
| 2023-04-10 | 45.63 | $16.42 | — |
| 2023-04-06 | 45.63 | $16.42 | — |
| 2023-04-05 | 45.63 | $16.42 | 500 |
| 2023-04-04 | 44.89 | $16.38 | 500 |
| 2023-04-03 | 39.98 | $16.13 | 415 |
| 2023-03-31 | 35.86 | $15.94 | 100 |
| 2023-03-30 | 36.62 | $16.00 | 1048 |
| 2023-03-29 | 36.99 | $16.03 | — |
| 2023-03-28 | 36.99 | $16.03 | 265 |
| 2023-03-27 | 37.79 | $16.10 | — |
| 2023-03-24 | 37.79 | $16.10 | — |
| 2023-03-23 | 37.79 | $16.10 | — |
| 2023-03-22 | 37.79 | $16.10 | — |
| 2023-03-21 | 37.79 | $16.10 | 211 |
| 2023-03-20 | 34.65 | $15.90 | 303 |
| 2023-03-17 | 31.02 | $15.68 | 11117 |
| 2023-03-16 | 27.90 | $15.50 | — |
| 2023-03-15 | 27.90 | $15.50 | 2515 |
| 2023-03-14 | 39.93 | $16.83 | — |
| 2023-03-13 | 39.93 | $16.83 | — |
| 2023-03-10 | 39.93 | $16.83 | — |
| 2023-03-09 | 39.93 | $16.83 | 115 |
| 2023-03-08 | 43.12 | $17.11 | — |
| 2023-03-07 | 43.12 | $17.11 | 370 |
| 2023-03-06 | 60.14 | $18.21 | 330 |
| 2023-03-03 | 46.93 | $17.48 | 956 |
| 2023-03-02 | 41.09 | $17.25 | 500 |
| 2023-03-01 | 26.78 | $16.82 | — |
| 2023-02-28 | 26.78 | $16.82 | 90018 |
| 2023-02-27 | 32.20 | $17.15 | — |
| 2023-02-24 | 32.20 | $17.15 | 4058 |
| 2023-02-23 | 27.80 | $17.04 | — |
| 2023-02-22 | 27.80 | $17.04 | 573 |
| 2023-02-21 | 25.01 | $16.97 | 701 |
| 2023-02-17 | 42.34 | $17.75 | — |
| 2023-02-16 | 42.34 | $17.75 | — |
| 2023-02-15 | 42.34 | $17.75 | — |
| 2023-02-14 | 42.34 | $17.75 | 200 |
| 2023-02-13 | 46.00 | $17.86 | 401 |
| 2023-02-10 | 48.93 | $17.94 | — |
| 2023-02-09 | 48.93 | $17.94 | — |
| 2023-02-08 | 48.93 | $17.94 | — |
| 2023-02-07 | 48.93 | $17.94 | — |
| 2023-02-06 | 48.93 | $17.94 | — |
| 2023-02-03 | 48.93 | $17.94 | — |
| 2023-02-02 | 48.93 | $17.94 | — |
| 2023-02-01 | 48.93 | $17.94 | 400 |
| 2023-01-31 | 50.52 | $18.00 | — |
| 2023-01-30 | 50.52 | $18.00 | — |
| 2023-01-27 | 50.52 | $18.00 | 100 |
| 2023-01-26 | 54.60 | $18.16 | 100 |
| 2023-01-25 | 64.49 | $18.48 | — |
| 2023-01-24 | 64.49 | $18.48 | — |
| 2023-01-23 | 64.49 | $18.48 | — |
| 2023-01-20 | 64.49 | $18.48 | 438 |
| 2023-01-19 | 62.22 | $18.35 | — |
| 2023-01-18 | 62.22 | $18.35 | — |
| 2023-01-17 | 62.22 | $18.35 | — |
| 2023-01-13 | 62.22 | $18.35 | — |
| 2023-01-12 | 62.22 | $18.35 | 400 |
| 2023-01-11 | 57.00 | $18.03 | 512 |
| 2023-01-10 | 47.54 | $17.59 | 191 |
| 2023-01-09 | 47.54 | $17.59 | — |
| 2023-01-06 | 47.54 | $17.59 | — |
| 2023-01-05 | 47.54 | $17.59 | — |
| 2023-01-04 | 47.54 | $17.59 | — |
| 2023-01-03 | 47.54 | $17.59 | — |
| 2022-12-30 | 47.54 | $17.59 | — |
| 2022-12-29 | 47.54 | $17.59 | — |
| 2022-12-28 | 47.54 | $17.59 | 1217 |
| 2022-12-27 | 48.14 | $17.63 | — |
| 2022-12-23 | 48.14 | $17.63 | 300 |
| 2022-12-22 | 37.73 | $17.05 | 801 |
| 2022-12-21 | 56.78 | $18.07 | — |
| 2022-12-20 | 56.78 | $18.07 | — |
| 2022-12-19 | 56.78 | $18.07 | — |
| 2022-12-16 | 56.78 | $18.07 | — |
| 2022-12-15 | 56.78 | $18.07 | — |
| 2022-12-14 | 56.78 | $18.07 | 100 |
| 2022-12-13 | 53.75 | $17.89 | 1200 |
| 2022-12-12 | 49.65 | $17.67 | 594 |
| 2022-12-09 | 43.37 | $17.38 | — |
| 2022-12-08 | 43.37 | $17.38 | 100 |
| 2022-12-07 | 50.65 | $17.75 | — |
| 2022-12-06 | 50.65 | $17.75 | — |
| 2022-12-05 | 50.65 | $17.75 | — |
| 2022-12-02 | 50.65 | $17.75 | 501 |
| 2022-12-01 | 66.96 | $18.41 | — |
| 2022-11-30 | 66.96 | $18.41 | — |
| 2022-11-29 | 66.96 | $18.41 | — |
| 2022-11-28 | 66.96 | $18.41 | — |
| 2022-11-25 | 66.96 | $18.41 | — |
| 2022-11-23 | 66.96 | $18.41 | — |
| 2022-11-22 | 66.96 | $18.41 | 500 |
| 2022-11-21 | 61.75 | $18.01 | — |
| 2022-11-18 | 61.75 | $18.01 | 7043 |
| 2022-11-17 | 59.74 | $17.87 | 1363 |
| 2022-11-16 | 58.41 | $17.78 | — |
| 2022-11-15 | 58.41 | $17.78 | — |
| 2022-11-14 | 58.41 | $17.78 | — |
| 2022-11-11 | 58.41 | $17.78 | — |
| 2022-11-10 | 58.41 | $17.78 | — |
| 2022-11-09 | 58.41 | $17.78 | — |
| 2022-11-08 | 58.41 | $17.78 | 3800 |
| 2022-11-07 | 56.74 | $17.63 | — |
| 2022-11-04 | 56.74 | $17.63 | 6464 |
| 2022-11-03 | 51.21 | $17.16 | 100 |
| 2022-11-02 | 48.83 | $16.98 | — |
| 2022-11-01 | 48.83 | $16.98 | 810 |
| 2022-10-31 | 50.56 | $17.12 | 2013 |
| 2022-10-28 | 46.85 | $16.83 | 500 |
| 2022-10-27 | 43.52 | $16.59 | — |
| 2022-10-26 | 43.52 | $16.59 | — |
| 2022-10-25 | 43.52 | $16.59 | — |
| 2022-10-24 | 43.52 | $16.59 | 635 |
| 2022-10-21 | 41.66 | $16.44 | 450 |
| 2022-10-20 | 40.16 | $16.32 | 200 |
| 2022-10-19 | 37.62 | $16.12 | — |
| 2022-10-18 | 37.62 | $16.12 | 820 |
| 2022-10-17 | 36.40 | $16.02 | 200 |
| 2022-10-14 | 33.18 | $15.76 | 100 |
| 2022-10-13 | 29.81 | $15.50 | — |
| 2022-10-12 | 29.81 | $15.50 | 600 |
| 2022-10-11 | 31.46 | $15.80 | 780 |
| 2022-10-10 | 32.97 | $16.06 | — |
| 2022-10-07 | 32.97 | $16.06 | 800 |
| 2022-10-06 | 36.56 | $16.65 | 206 |
| 2022-10-05 | 37.68 | $16.82 | 228 |
| 2022-10-04 | 39.30 | $17.06 | 400 |
| 2022-10-03 | 34.27 | $16.61 | 346 |
| 2022-09-30 | 26.99 | $16.04 | 113 |
| 2022-09-29 | 28.57 | $16.34 | — |
| 2022-09-28 | 28.57 | $16.34 | 303 |
| 2022-09-27 | 28.62 | $16.35 | — |
| 2022-09-26 | 28.62 | $16.35 | 1250 |
| 2022-09-23 | 32.22 | $17.05 | 336 |
| 2022-09-22 | 39.48 | $18.13 | 1750 |
| 2022-09-21 | 42.16 | $18.45 | 551 |
| 2022-09-20 | 51.61 | $19.36 | — |
| 2022-09-19 | 51.61 | $19.36 | — |
| 2022-09-16 | 51.61 | $19.36 | — |
| 2022-09-15 | 51.61 | $19.36 | — |
| 2022-09-14 | 51.61 | $19.36 | 27933 |
| 2022-09-13 | 45.94 | $18.81 | — |
| 2022-09-12 | 45.94 | $18.81 | — |
| 2022-09-09 | 45.94 | $18.81 | 300 |
| 2022-09-08 | 39.66 | $18.24 | 5100 |
| 2022-09-07 | 40.37 | $18.33 | 100 |
| 2022-09-06 | 41.94 | $18.53 | 100 |
| 2022-09-02 | 44.93 | $18.89 | 536 |
| 2022-09-01 | 39.46 | $18.41 | 1302 |
| 2022-08-31 | 54.42 | $19.81 | — |
| 2022-08-30 | 54.42 | $19.81 | — |
| 2022-08-29 | 54.42 | $19.81 | — |
| 2022-08-26 | 54.42 | $19.81 | 140 |
| 2022-08-25 | 55.90 | $19.93 | 630 |
| 2022-08-24 | 51.63 | $19.52 | — |
| 2022-08-23 | 51.63 | $19.52 | 400 |
| 2022-08-22 | 48.80 | $19.26 | 320 |
| 2022-08-19 | 50.75 | $19.44 | — |
| 2022-08-18 | 50.75 | $19.44 | 100 |
| 2022-08-17 | 48.26 | $19.20 | 436 |
| 2022-08-16 | 49.75 | $19.35 | — |
| 2022-08-15 | 49.75 | $19.35 | — |
| 2022-08-12 | 49.85 | $19.36 | 398 |
| 2022-08-11 | 42.84 | $18.67 | — |
| 2022-08-10 | 42.84 | $18.67 | — |
| 2022-08-09 | 42.84 | $18.67 | — |
| 2022-08-08 | 42.84 | $18.67 | — |
| 2022-08-05 | 42.84 | $18.67 | 1235 |
| 2022-08-04 | 47.61 | $19.31 | 150 |
| 2022-08-03 | 45.45 | $19.07 | 2606 |
| 2022-08-02 | 58.10 | $20.40 | 991 |
| 2022-08-01 | 60.89 | $20.63 | — |
| 2022-07-29 | 60.89 | $20.63 | 2857 |
| 2022-07-28 | 59.91 | $20.50 | — |
| 2022-07-27 | 59.91 | $20.50 | 3269 |
| 2022-07-26 | 55.75 | $19.96 | 1302 |
| 2022-07-25 | 52.07 | $19.54 | — |
| 2022-07-22 | 52.07 | $19.54 | 100 |
| 2022-07-21 | 53.21 | $19.66 | — |
| 2022-07-20 | 53.21 | $19.66 | 1400 |
| 2022-07-19 | 56.27 | $19.99 | — |
| 2022-07-18 | 56.27 | $19.99 | 702 |
| 2022-07-15 | 43.15 | $18.52 | — |
| 2022-07-14 | 43.15 | $18.52 | — |
| 2022-07-13 | 43.15 | $18.52 | — |
| 2022-07-12 | 43.15 | $18.52 | — |
| 2022-07-11 | 43.15 | $18.52 | 200 |
| 2022-07-08 | 40.12 | $18.20 | — |
| 2022-07-07 | 40.12 | $18.20 | — |
| 2022-07-06 | 40.12 | $18.20 | 1450 |
| 2022-07-05 | 36.31 | $17.78 | 200 |
| 2022-07-01 | 39.81 | $18.39 | — |
| 2022-06-30 | 39.81 | $18.39 | 3689 |
| 2022-06-29 | 41.77 | $18.72 | 2100 |
| 2022-06-28 | 44.90 | $19.21 | 1100 |
| 2022-06-27 | 40.96 | $18.75 | 500 |
| 2022-06-24 | 38.31 | $18.46 | — |
| 2022-06-23 | 38.31 | $18.46 | — |
| 2022-06-22 | 38.31 | $18.46 | 898 |
| 2022-06-21 | 41.09 | $18.97 | 105 |
| 2022-06-17 | 34.06 | $18.18 | 18697 |
| 2022-06-16 | 38.29 | $18.95 | 201 |
| 2022-06-15 | 54.35 | $20.88 | — |
| 2022-06-14 | 54.35 | $20.88 | 687 |
| 2022-06-13 | 55.44 | $20.98 | 101 |
| 2022-06-10 | 64.09 | $21.69 | — |
| 2022-06-09 | 64.09 | $21.69 | 130 |
| 2022-06-08 | 63.44 | $21.60 | — |
| 2022-06-07 | 63.44 | $21.60 | 2312 |
| 2022-06-06 | 63.44 | $21.60 | 300 |
| 2022-06-03 | 64.67 | $21.71 | — |
| 2022-06-02 | 64.07 | $21.61 | 2712 |
| 2022-06-01 | 63.41 | $21.50 | 289 |
| 2022-05-31 | 60.57 | $21.04 | 1874 |
| 2022-05-27 | 58.08 | $20.67 | 100 |
| 2022-05-26 | 56.61 | $20.46 | 563 |
| 2022-05-25 | 55.69 | $20.33 | 704 |
| 2022-05-24 | 54.42 | $20.15 | 500 |
| 2022-05-23 | 46.22 | $19.14 | 500 |
| 2022-05-20 | 54.75 | $20.06 | 3973 |
| 2022-05-19 | 54.57 | $20.04 | 100 |
| 2022-05-18 | 55.17 | $20.10 | 301 |
| 2022-05-17 | 54.38 | $20.00 | 100 |
| 2022-05-16 | 53.52 | $19.89 | 200 |
| 2022-05-13 | 50.35 | $19.50 | 108 |
| 2022-05-12 | 45.67 | $18.98 | 100 |
| 2022-05-11 | 49.42 | $19.42 | 330 |
| 2022-05-10 | 44.29 | $18.90 | 405 |
| 2022-05-09 | 59.06 | $20.25 | — |
| 2022-05-06 | 59.06 | $20.25 | 800 |
| 2022-05-05 | 55.27 | $19.87 | 2001 |
| 2022-05-04 | 51.93 | $19.57 | — |
| 2022-05-03 | 51.47 | $19.53 | 700 |
| 2022-05-02 | 42.48 | $18.84 | 100 |
| 2022-04-29 | 39.87 | $18.67 | — |
| 2022-04-28 | 39.87 | $18.67 | — |
| 2022-04-27 | 39.87 | $18.67 | — |
| 2022-04-26 | 39.87 | $18.67 | — |
| 2022-04-25 | 39.87 | $18.67 | 548 |
| 2022-04-22 | 45.94 | $19.31 | 462 |
| 2022-04-21 | 50.76 | $19.73 | — |
| 2022-04-20 | 50.76 | $19.73 | 2229 |
| 2022-04-19 | 56.06 | $20.15 | 2270 |
| 2022-04-18 | 51.85 | $19.78 | 1300 |
| 2022-04-14 | 55.84 | $20.07 | 100 |
| 2022-04-13 | 48.74 | $19.52 | 1160 |
| 2022-04-12 | 52.69 | $19.79 | 600 |
| 2022-04-11 | 49.98 | $19.60 | 2100 |
| 2022-04-08 | 55.54 | $19.95 | 901 |
| 2022-04-07 | 56.40 | $20.00 | — |
| 2022-04-06 | 56.40 | $20.00 | 53320 |
| 2022-04-05 | 56.28 | $19.99 | 280 |
| 2022-04-04 | 56.88 | $20.03 | — |
| 2022-04-01 | 56.88 | $20.03 | 1717 |
| 2022-03-31 | 56.88 | $20.03 | 100 |
| 2022-03-30 | 58.48 | $20.15 | 41700 |
| 2022-03-29 | 59.14 | $20.20 | 503 |
| 2022-03-28 | 62.21 | $20.43 | — |
| 2022-03-25 | 62.21 | $20.43 | — |
| 2022-03-24 | 62.21 | $20.43 | 1112 |
| 2022-03-23 | 61.08 | $20.28 | 350 |
| 2022-03-22 | 53.19 | $19.39 | — |
| 2022-03-21 | 53.19 | $19.39 | — |
| 2022-03-18 | 53.19 | $19.39 | 1603 |
| 2022-03-17 | 52.92 | $19.36 | 1220 |
| 2022-03-16 | 52.30 | $19.29 | 247 |
| 2022-03-15 | 50.24 | $19.06 | 3374 |
| 2022-03-14 | 51.52 | $19.20 | 300 |
| 2022-03-11 | 56.63 | $19.72 | 400 |
| 2022-03-10 | 57.04 | $19.76 | — |
| 2022-03-09 | 57.04 | $19.76 | 100 |
| 2022-03-08 | 59.59 | $20.02 | 200 |
| 2022-03-07 | 59.46 | $20.00 | 220 |
| 2022-03-04 | 58.69 | $19.88 | 40100 |
| 2022-03-03 | 56.18 | $19.50 | 300 |
| 2022-03-02 | 62.33 | $20.15 | 536 |
| 2022-03-01 | 46.36 | $18.29 | — |
| 2022-02-28 | 46.36 | $18.29 | — |
| 2022-02-25 | 46.36 | $18.29 | — |
| 2022-02-24 | 46.36 | $18.29 | 697 |
| 2022-02-23 | 49.00 | $18.58 | 5300 |
| 2022-02-22 | 42.21 | $17.95 | 240 |
| 2022-02-18 | 51.90 | $18.88 | 200 |
| 2022-02-17 | 57.57 | $19.30 | 1100 |
| 2022-02-16 | 55.71 | $19.13 | 1050 |
| 2022-02-15 | 54.93 | $19.06 | 1325 |
| 2022-02-14 | 55.99 | $19.14 | 200 |
| 2022-02-11 | 55.38 | $19.08 | 6450 |
| 2022-02-10 | 53.10 | $18.86 | 18200 |
| 2022-02-09 | 52.36 | $18.79 | 100 |
| 2022-02-08 | 51.12 | $18.67 | 4508 |
| 2022-02-07 | 51.87 | $18.74 | 700 |
| 2022-02-04 | 56.14 | $19.12 | 216 |
| 2022-02-03 | 55.86 | $19.09 | 100 |
| 2022-02-02 | 60.63 | $19.49 | 400 |
| 2022-02-01 | 60.55 | $19.48 | 200 |
| 2022-01-31 | 58.55 | $19.23 | 1265 |
| 2022-01-28 | 55.92 | $18.92 | 13983 |
| 2022-01-27 | 55.40 | $18.86 | 600 |
| 2022-01-26 | 57.55 | $19.06 | 601 |
| 2022-01-25 | 53.43 | $18.58 | 200 |
| 2022-01-24 | 48.03 | $18.04 | 1472 |
| 2022-01-21 | 53.48 | $18.54 | 500 |
| 2022-01-20 | 60.98 | $19.11 | 493 |
| 2022-01-19 | 58.56 | $18.86 | 450 |
| 2022-01-18 | 57.35 | $18.74 | — |
| 2022-01-14 | 57.35 | $18.74 | 4865 |
| 2022-01-13 | 58.37 | $18.82 | 348 |
| 2022-01-12 | 55.45 | $18.51 | 1250 |
| 2022-01-11 | 53.96 | $18.36 | — |
| 2022-01-10 | 53.96 | $18.36 | — |
| 2022-01-07 | 53.96 | $18.36 | 100 |
| 2022-01-06 | 51.56 | $18.10 | — |
| 2022-01-05 | 51.56 | $18.10 | 1175 |
| 2022-01-04 | 50.58 | $17.99 | 577 |
| 2022-01-03 | 47.34 | $17.64 | — |
| 2021-12-31 | 47.34 | $17.64 | 400 |
| 2021-12-30 | 45.69 | $17.46 | 178 |
| 2021-12-29 | 47.17 | $17.65 | 792 |
| 2021-12-28 | 58.11 | $18.81 | 100 |
| 2021-12-27 | 38.83 | $17.15 | — |
| 2021-12-23 | 38.83 | $17.15 | — |
| 2021-12-22 | 38.83 | $17.15 | — |
| 2021-12-21 | 38.83 | $17.15 | — |
| 2021-12-20 | 37.56 | $17.06 | 1400 |
| 2021-12-17 | 39.64 | $17.30 | 1000 |
| 2021-12-16 | 36.58 | $17.08 | 1450 |
| 2021-12-15 | 37.83 | $17.23 | 691 |
| 2021-12-14 | 38.66 | $17.33 | 700 |
| 2021-12-13 | 38.40 | $17.31 | 435 |
| 2021-12-10 | 40.93 | $17.62 | 1700 |
| 2021-12-09 | 41.43 | $17.68 | 1100 |
| 2021-12-08 | 45.89 | $18.18 | 574 |
| 2021-12-07 | 43.94 | $18.01 | 505 |
| 2021-12-06 | 33.83 | $17.25 | — |
| 2021-12-03 | 33.83 | $17.25 | 300 |
| 2021-12-02 | 36.15 | $17.55 | 700 |
| 2021-12-01 | 34.73 | $17.45 | 900 |
| 2021-11-30 | 40.76 | $18.15 | 8209 |
| 2021-11-29 | 45.95 | $18.63 | 1903 |
| 2021-11-26 | 49.30 | $18.90 | — |
| 2021-11-24 | 49.30 | $18.90 | 950 |
| 2021-11-23 | 49.91 | $18.95 | 1845 |
| 2021-11-22 | 48.59 | $18.84 | 800 |
| 2021-11-19 | 45.46 | $18.59 | 2600 |
| 2021-11-18 | 46.87 | $18.72 | 153 |
| 2021-11-17 | 47.51 | $18.78 | 400 |
| 2021-11-16 | 49.56 | $18.97 | 2300 |
| 2021-11-15 | 46.81 | $18.73 | 1101 |
| 2021-11-12 | 49.15 | $18.95 | 301 |
| 2021-11-11 | 50.12 | $19.04 | — |
| 2021-11-10 | 50.12 | $19.04 | 360 |
| 2021-11-09 | 54.56 | $19.45 | 600 |
| 2021-11-08 | 47.93 | $18.83 | — |
| 2021-11-05 | 47.93 | $18.83 | 1950 |
| 2021-11-04 | 45.99 | $18.66 | 401 |
| 2021-11-03 | 45.18 | $18.59 | 1400 |
| 2021-11-02 | 55.74 | $19.53 | 4851 |
| 2021-11-01 | 72.76 | $20.52 | 301 |
| 2021-10-29 | 68.83 | $20.09 | 301 |
| 2021-10-28 | 74.27 | $20.32 | 951 |
| 2021-10-27 | 73.31 | $20.21 | 401 |
| 2021-10-26 | 68.91 | $19.77 | — |
| 2021-10-25 | 68.91 | $19.77 | 800 |
| 2021-10-22 | 68.49 | $19.73 | 858 |
| 2021-10-21 | 68.28 | $19.71 | 621 |
| 2021-10-20 | 69.58 | $19.77 | 1902 |
| 2021-10-19 | 68.14 | $19.62 | 700 |
| 2021-10-18 | 60.87 | $19.00 | 150 |
| 2021-10-15 | 62.17 | $19.06 | — |
| 2021-10-14 | 62.17 | $19.06 | 900 |
| 2021-10-13 | 46.47 | $18.15 | — |
| 2021-10-12 | 46.47 | $18.15 | 300 |
| 2021-10-11 | 52.77 | $18.44 | — |
| 2021-10-08 | 60.27 | $18.72 | 230 |
| 2021-10-07 | 55.31 | $18.49 | 401 |
| 2021-10-06 | 54.84 | $18.47 | 300 |
| 2021-10-05 | 54.16 | $18.44 | 917 |
| 2021-10-04 | 46.81 | $18.15 | — |
| 2021-10-01 | 46.81 | $18.15 | — |
| 2021-09-30 | 46.81 | $18.15 | 2700 |
| 2021-09-29 | 49.14 | $18.25 | — |
| 2021-09-28 | 49.14 | $18.25 | 300 |
| 2021-09-27 | 55.36 | $18.50 | 240 |
| 2021-09-24 | 52.63 | $18.38 | — |
| 2021-09-23 | 52.63 | $18.38 | 160 |
| 2021-09-22 | 51.74 | $18.34 | — |
| 2021-09-21 | 51.74 | $18.34 | — |
| 2021-09-20 | 51.74 | $18.34 | — |
| 2021-09-17 | 51.74 | $18.34 | — |
| 2021-09-16 | 51.74 | $18.34 | — |
| 2021-09-15 | 51.74 | $18.34 | — |
| 2021-09-14 | 51.74 | $18.34 | — |
| 2021-09-13 | 51.74 | $18.34 | — |
| 2021-09-10 | 51.74 | $18.34 | 260 |
| 2021-09-09 | 46.87 | $18.03 | — |
| 2021-09-08 | 46.87 | $18.03 | 1355 |
| 2021-09-07 | 51.73 | $18.35 | — |
| 2021-09-03 | 51.73 | $18.35 | — |
| 2021-09-02 | 51.73 | $18.35 | 420 |
| 2021-09-01 | 41.28 | $17.71 | 500 |
| 2021-08-31 | 45.36 | $17.99 | 5889 |
| 2021-08-30 | 24.26 | $17.16 | — |
| 2021-08-27 | 24.26 | $17.16 | — |
| 2021-08-26 | 24.26 | $17.16 | — |
| 2021-08-25 | 24.26 | $17.16 | — |
| 2021-08-24 | 24.26 | $17.16 | — |
| 2021-08-23 | 24.26 | $17.16 | 118 |
| 2021-08-20 | 31.20 | $17.81 | — |
| 2021-08-19 | 31.20 | $17.81 | — |
| 2021-08-18 | 31.20 | $17.81 | 100 |
| 2021-08-17 | 32.17 | $17.89 | — |
| 2021-08-16 | 32.17 | $17.89 | 400 |
| 2021-08-13 | 34.72 | $18.10 | — |
| 2021-08-12 | 34.72 | $18.10 | — |
| 2021-08-11 | 34.72 | $18.10 | — |
| 2021-08-10 | 34.72 | $18.10 | — |
| 2021-08-09 | 34.72 | $18.10 | — |
| 2021-08-06 | 34.72 | $18.10 | 252 |
| 2021-08-05 | 35.31 | $18.16 | 350 |
| 2021-08-04 | 30.25 | $17.89 | 5974 |
| 2021-08-03 | 33.89 | $18.28 | — |
| 2021-08-02 | 33.89 | $18.28 | — |
| 2021-07-30 | 33.89 | $18.28 | 700 |
| 2021-07-29 | 33.89 | $18.28 | — |
| 2021-07-28 | 33.89 | $18.28 | 110 |
| 2021-07-27 | 34.80 | $18.39 | — |
| 2021-07-26 | 34.80 | $18.39 | 2300 |
| 2021-07-23 | 32.56 | $18.24 | — |
| 2021-07-22 | 32.56 | $18.24 | 863 |
| 2021-07-21 | 25.82 | $17.80 | 130 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-1.50
2026-07-17
Close Price
$21.97
Vol: 13609
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.66
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -1.50 | $21.97 | 13609 |
| 2026-07-16 | 0.00 | $21.86 | 45757 |
| 2026-07-15 | -5.52 | $21.54 | 88445 |
| 2026-07-14 | -2.45 | $21.59 | 1000 |
| 2026-07-13 | -2.45 | $21.59 | 18396 |
| 2026-07-10 | -22.06 | $21.06 | 32206 |
| 2026-07-09 | -16.91 | $21.13 | 90350 |
| 2026-07-08 | -2.94 | $21.32 | 10006 |
| 2026-07-07 | -38.24 | $20.84 | 11466 |
| 2026-07-06 | -79.41 | $20.28 | 76925 |
| 2026-07-02 | -84.56 | $20.21 | 700 |
| 2026-07-01 | -84.56 | $20.21 | 2061 |
| 2026-06-30 | -56.62 | $20.59 | 200 |
| 2026-06-29 | -56.62 | $20.59 | 974873 |
| 2026-06-26 | 0.00 | $21.36 | 200 |
| 2026-06-25 | 0.00 | $21.36 | 1676 |
| 2026-06-24 | -39.86 | $20.86 | 5152 |
| 2026-06-23 | -21.77 | $21.15 | 13831 |
| 2026-06-22 | -46.94 | $20.78 | 2.2M |
| 2026-06-18 | -57.14 | $20.63 | 139637 |
| 2026-06-17 | -61.73 | $20.97 | 500 |
| 2026-06-16 | -61.73 | $20.97 | 500 |
| 2026-06-15 | -61.73 | $20.97 | 859 |
| 2026-06-12 | -22.22 | $21.29 | 350 |
| 2026-06-11 | -13.10 | $21.36 | 1100 |
| 2026-06-10 | -38.10 | $21.15 | 200 |
| 2026-06-09 | -70.24 | $20.88 | 389 |
| 2026-06-08 | -44.05 | $21.10 | 1692 |
| 2026-06-05 | -33.33 | $21.19 | 320 |
| 2026-06-04 | -22.14 | $21.16 | 1463 |
| 2026-06-03 | -25.00 | $21.12 | 600 |
| 2026-06-02 | -25.00 | $21.12 | 600 |
| 2026-06-01 | -57.87 | $20.98 | 600 |
| 2026-05-29 | -68.52 | $20.75 | 837 |
| 2026-05-28 | -58.33 | $20.97 | 1749 |
| 2026-05-27 | -37.04 | $21.43 | 200 |
| 2026-05-26 | -37.04 | $21.43 | 1175 |
| 2026-05-22 | -51.85 | $21.11 | 200 |
| 2026-05-21 | -51.85 | $21.11 | 200 |
| 2026-05-20 | -55.56 | $21.03 | 1457 |
| 2026-05-19 | -47.25 | $21.20 | 782 |
| 2026-05-18 | -42.66 | $21.30 | 407 |
| 2026-05-15 | -53.98 | $21.01 | 6804 |
| 2026-05-14 | -55.73 | $20.77 | 2754 |
| 2026-05-13 | -57.63 | $20.72 | 256 |
| 2026-05-12 | -49.62 | $20.93 | 1659 |
| 2026-05-11 | -48.09 | $20.97 | 2235 |
| 2026-05-08 | -53.44 | $20.83 | 3435 |
| 2026-05-07 | -66.03 | $20.50 | 1540 |
| 2026-05-06 | -77.48 | $20.20 | 1202 |
| 2026-05-05 | -43.89 | $21.08 | 8711 |
| 2026-05-04 | 0.00 | $22.23 | 2516 |
| 2026-05-01 | -1.26 | $21.97 | 2577 |
| 2026-04-30 | -6.54 | $21.61 | 3762 |
| 2026-04-29 | -41.12 | $20.87 | 100 |
| 2026-04-28 | -41.12 | $20.87 | 100 |
| 2026-04-27 | -41.12 | $20.87 | 125 |
| 2026-04-24 | -53.27 | $20.61 | 871 |
| 2026-04-23 | -68.69 | $20.28 | 4700 |
| 2026-04-22 | -78.04 | $20.08 | 2095 |
| 2026-04-21 | -81.50 | $20.08 | 380 |
| 2026-04-20 | -85.83 | $19.97 | 30 |
| 2026-04-17 | -85.83 | $19.97 | 3832 |
| 2026-04-16 | -97.29 | $20.00 | 4860 |
| 2026-04-15 | -100.00 | $19.94 | 100 |
| 2026-04-14 | -100.00 | $20.08 | 101 |
| 2026-04-13 | -87.32 | $20.36 | 3565 |
| 2026-04-10 | -67.80 | $20.76 | 1172 |
| 2026-04-09 | -41.46 | $21.30 | 4952 |
| 2026-04-08 | -56.10 | $21.00 | 392 |
| 2026-04-07 | -32.20 | $21.49 | 345 |
| 2026-04-06 | -51.71 | $21.09 | 744 |
| 2026-04-02 | -31.22 | $21.51 | 2375 |
| 2026-04-01 | -50.24 | $21.12 | 1340 |
| 2026-03-31 | -53.66 | $21.05 | 3225 |
| 2026-03-30 | -89.01 | $21.34 | 9205 |
| 2026-03-27 | -70.59 | $21.55 | 32974 |
| 2026-03-26 | -56.47 | $21.67 | 207 |
| 2026-03-25 | -56.47 | $21.67 | 9383 |
| 2026-03-24 | -52.00 | $21.63 | 13447 |
| 2026-03-23 | -65.26 | $21.48 | 192384 |
| 2026-03-20 | -18.95 | $21.92 | 1057 |
| 2026-03-19 | -51.79 | $21.47 | 499 |
| 2026-03-18 | -18.67 | $21.77 | 750 |
| 2026-03-17 | -16.40 | $21.74 | 329 |
| 2026-03-16 | -11.64 | $21.83 | 495 |
| 2026-03-13 | -24.87 | $21.58 | 2638 |
| 2026-03-12 | -25.93 | $21.56 | 6225 |
| 2026-03-11 | -16.40 | $21.74 | 146 |
| 2026-03-10 | -33.86 | $21.41 | 2620 |
| 2026-03-09 | -14.81 | $21.77 | 1425 |
| 2026-03-06 | -9.84 | $21.79 | 1562 |
| 2026-03-05 | -3.03 | $21.69 | 586 |
| 2026-03-04 | -10.61 | $21.54 | 464 |
| 2026-03-03 | -22.73 | $21.30 | 985 |
| 2026-03-02 | 0.00 | $21.75 | 206 |
| 2026-02-27 | -0.98 | $21.51 | 2580 |
| 2026-02-26 | -6.47 | $21.36 | 1179 |
| 2026-02-25 | -3.98 | $21.41 | 54615 |
| 2026-02-24 | -10.45 | $21.28 | 690 |
| 2026-02-23 | -1.23 | $21.46 | 2456 |
| 2026-02-20 | 0.00 | $21.23 | 3917 |
| 2026-02-19 | -0.47 | $20.80 | 3705 |
| 2026-02-18 | -20.35 | $20.34 | 1631 |
| 2026-02-17 | -6.01 | $20.67 | 94 |
| 2026-02-13 | -6.01 | $20.67 | 710 |
| 2026-02-12 | -0.52 | $20.40 | 8141 |
| 2026-02-11 | -3.19 | $20.30 | 78251 |
| 2026-02-10 | -4.29 | $20.26 | 285 |
| 2026-02-09 | -5.58 | $20.23 | — |
| 2026-02-06 | -5.31 | $20.23 | 21803 |
| 2026-02-05 | -5.00 | $19.99 | 53872 |
| 2026-02-04 | 0.00 | $20.12 | 26943 |
| 2026-02-03 | -3.92 | $19.94 | 7278 |
| 2026-02-02 | -14.90 | $19.66 | 9983 |
| 2026-01-30 | -12.94 | $19.71 | 27128 |
| 2026-01-29 | 0.00 | $20.04 | 4632 |
| 2026-01-28 | -0.86 | $19.80 | 19344 |
| 2026-01-27 | -8.18 | $19.51 | 9208 |
| 2026-01-26 | 0.00 | $19.06 | 31097 |
| 2026-01-23 | 0.00 | $19.04 | 87839 |
| 2026-01-22 | -15.97 | $18.70 | 72232 |
| 2026-01-21 | -27.78 | $18.53 | 28268 |
| 2026-01-20 | -27.08 | $18.54 | 9827 |
| 2026-01-16 | -19.44 | $18.65 | 57200 |
| 2026-01-15 | -18.75 | $18.66 | 43970 |
| 2026-01-14 | -16.67 | $18.69 | 1680 |
| 2026-01-13 | -62.76 | $18.03 | 17 |
| 2026-01-12 | -63.27 | $18.03 | 22270 |
| 2026-01-09 | -64.63 | $18.01 | 63239 |
| 2026-01-08 | -90.48 | $17.63 | 32723 |
| 2026-01-07 | -99.32 | $17.50 | 22043 |
| 2026-01-06 | -100.00 | $17.88 | 18532 |
| 2026-01-05 | -63.89 | $18.27 | 7465 |
| 2026-01-02 | -54.12 | $18.50 | 415 |
| 2025-12-31 | -54.65 | $18.50 | 415 |
| 2025-12-30 | -54.65 | $18.50 | 50469 |
| 2025-12-29 | -4.65 | $18.93 | 55912 |
| 2025-12-26 | -20.93 | $18.79 | 415 |
| 2025-12-24 | -13.64 | $18.79 | — |
| 2025-12-23 | -11.61 | $18.79 | 29938 |
| 2025-12-22 | -43.23 | $18.30 | 415 |
| 2025-12-19 | -43.23 | $18.30 | 69534 |
| 2025-12-18 | -55.48 | $18.11 | 24228 |
| 2025-12-17 | -34.19 | $18.44 | 6 |
| 2025-12-16 | -30.46 | $18.44 | 28400 |
| 2025-12-15 | -10.55 | $18.74 | 9047 |
| 2025-12-12 | -0.44 | $18.96 | 14998 |
| 2025-12-11 | -8.81 | $18.77 | 36151 |
| 2025-12-10 | -13.66 | $18.66 | — |
| 2025-12-09 | -13.66 | $18.66 | 15339 |
| 2025-12-08 | -11.89 | $18.70 | 100 |
| 2025-12-05 | -10.89 | $18.70 | 2666 |
| 2025-12-04 | -15.28 | $18.53 | 23424 |
| 2025-12-03 | 0.00 | $18.97 | 158311 |
| 2025-12-02 | 0.00 | $18.44 | 18971 |
| 2025-12-01 | -4.13 | $18.23 | 2485 |
| 2025-11-28 | -0.85 | $18.24 | 1624 |
| 2025-11-26 | -10.24 | $17.75 | 779 |
| 2025-11-25 | -13.66 | $17.68 | 1827 |
| 2025-11-24 | -17.07 | $17.61 | 101336 |
| 2025-11-21 | 0.00 | $17.96 | 100 |
| 2025-11-20 | 0.00 | $17.96 | 61969 |
| 2025-11-19 | -1.06 | $17.77 | 805 |
| 2025-11-18 | -12.58 | $17.23 | 201 |
| 2025-11-17 | -41.72 | $16.79 | 2695 |
| 2025-11-14 | -46.36 | $16.72 | 601 |
| 2025-11-13 | -43.71 | $16.76 | 316 |
| 2025-11-12 | -24.50 | $17.05 | 4136 |
| 2025-11-11 | -47.02 | $16.71 | 500 |
| 2025-11-10 | -45.03 | $16.74 | 2179 |
| 2025-11-07 | -81.88 | $16.49 | 202 |
| 2025-11-06 | -91.56 | $16.18 | 1102 |
| 2025-11-05 | -89.06 | $16.26 | 1279 |
| 2025-11-04 | -100.00 | $16.06 | 1277 |
| 2025-11-03 | -93.19 | $16.92 | 142 |
| 2025-10-31 | -87.23 | $17.06 | 4423 |
| 2025-10-30 | -91.91 | $16.95 | 216 |
| 2025-10-29 | -82.55 | $17.17 | 110 |
| 2025-10-28 | -71.91 | $17.42 | 494 |
| 2025-10-27 | -81.28 | $17.20 | 302 |
| 2025-10-24 | -81.06 | $17.26 | — |
| 2025-10-23 | -81.75 | $17.26 | 520 |
| 2025-10-22 | -99.30 | $16.78 | — |
| 2025-10-21 | -99.30 | $16.78 | — |
| 2025-10-20 | -99.30 | $16.78 | 3020 |
| 2025-10-17 | -100.00 | $16.85 | 3015 |
| 2025-10-16 | -96.55 | $17.09 | — |
| 2025-10-15 | -96.55 | $17.09 | 4350 |
| 2025-10-14 | -93.10 | $17.18 | 2498 |
| 2025-10-13 | -22.32 | $19.11 | 252 |
| 2025-10-10 | -100.00 | $17.37 | 332710 |
| 2025-10-09 | -100.00 | $18.00 | 762 |
| 2025-10-08 | -81.40 | $18.56 | — |
| 2025-10-07 | -81.40 | $18.56 | 8384 |
| 2025-10-06 | -78.29 | $18.60 | 220 |
| 2025-10-03 | -67.44 | $18.74 | 3846 |
| 2025-10-02 | -90.70 | $18.44 | 20335 |
| 2025-10-01 | -82.95 | $18.54 | 173388 |
| 2025-09-30 | -99.07 | $18.54 | 200131 |
| 2025-09-29 | -19.44 | $19.40 | 6003 |
| 2025-09-26 | -19.44 | $19.40 | 39529 |
| 2025-09-25 | -16.67 | $19.43 | 17417 |
| 2025-09-24 | 0.00 | $19.52 | 34143 |
| 2025-09-23 | -11.83 | $19.35 | 13635 |
| 2025-09-22 | -29.63 | $19.10 | 15365 |
| 2025-09-19 | -7.41 | $19.28 | 142758 |
| 2025-09-18 | -9.88 | $19.26 | 34881 |
| 2025-09-17 | 0.00 | $19.34 | 59715 |
| 2025-09-16 | 0.00 | $19.22 | 28098 |
| 2025-09-15 | -22.73 | $18.86 | 27494 |
| 2025-09-12 | -43.18 | $18.77 | — |
| 2025-09-11 | -43.18 | $18.77 | 10341 |
| 2025-09-10 | -59.09 | $18.70 | 11437 |
| 2025-09-09 | -31.37 | $18.80 | 47922 |
| 2025-09-08 | -70.59 | $18.60 | 40591 |
| 2025-09-05 | -3.92 | $18.94 | — |
| 2025-09-04 | -3.28 | $18.94 | 28507 |
| 2025-09-03 | -16.46 | $18.83 | 20611 |
| 2025-09-02 | -29.11 | $18.73 | 13957 |
| 2025-08-29 | -1.27 | $18.95 | 22161 |
| 2025-08-28 | -30.43 | $18.68 | 22415 |
| 2025-08-27 | -32.61 | $18.66 | — |
| 2025-08-26 | -28.57 | $18.66 | 62449 |
| 2025-08-25 | -3.81 | $18.92 | 24249 |
| 2025-08-22 | -1.02 | $18.88 | 14832 |
| 2025-08-21 | 0.00 | $18.68 | — |
| 2025-08-20 | 0.00 | $18.68 | 93972 |
| 2025-08-19 | -15.28 | $18.52 | — |
| 2025-08-18 | -12.64 | $18.52 | 32151 |
| 2025-08-15 | 0.00 | $18.63 | 200 |
| 2025-08-14 | 0.00 | $18.60 | — |
| 2025-08-13 | 0.00 | $18.60 | 41610 |
| 2025-08-12 | 0.00 | $18.52 | 75235 |
| 2025-08-11 | 0.00 | $18.46 | — |
| 2025-08-08 | 0.00 | $18.46 | 10805 |
| 2025-08-07 | -0.98 | $18.37 | 3067 |
| 2025-08-06 | -8.00 | $18.17 | — |
| 2025-08-05 | -6.93 | $18.18 | 58112 |
| 2025-08-04 | 0.00 | $18.25 | 386 |
| 2025-08-01 | 0.00 | $18.21 | 45927 |
| 2025-07-31 | -5.32 | $18.13 | 25018 |
| 2025-07-30 | -26.60 | $17.93 | 108234 |
| 2025-07-29 | 0.00 | $18.18 | 180889 |
| 2025-07-28 | -5.68 | $18.07 | 10320 |
| 2025-07-25 | -15.91 | $17.98 | 29337 |
| 2025-07-24 | -9.09 | $18.04 | — |
| 2025-07-23 | -9.09 | $18.04 | 49634 |
| 2025-07-22 | -31.82 | $17.84 | 29095 |
| 2025-07-21 | -11.36 | $18.02 | 10479 |
| 2025-07-18 | 0.00 | $18.12 | 56180 |
| 2025-07-17 | 0.00 | $17.97 | 42139 |
| 2025-07-16 | -12.82 | $17.92 | — |
| 2025-07-15 | -23.60 | $17.92 | 21536 |
| 2025-07-14 | -47.96 | $17.75 | 21944 |
| 2025-07-11 | -62.24 | $17.61 | 3155 |
| 2025-07-10 | -98.98 | $17.25 | — |
| 2025-07-09 | -89.81 | $17.25 | 14226 |
| 2025-07-08 | -87.04 | $17.28 | 7683 |
| 2025-07-07 | -60.71 | $17.54 | — |
| 2025-07-03 | -60.71 | $17.54 | — |
| 2025-07-02 | -57.63 | $17.54 | 7678 |
| 2025-07-01 | -40.68 | $17.74 | 239 |
| 2025-06-30 | -38.95 | $17.55 | 20725 |
| 2025-06-27 | -34.88 | $17.62 | 72817 |
| 2025-06-26 | -32.56 | $17.66 | 63388 |
| 2025-06-25 | -53.41 | $17.28 | 34934 |
| 2025-06-24 | -44.89 | $17.43 | 73925 |
| 2025-06-23 | -37.81 | $17.46 | 93060 |
| 2025-06-20 | -34.13 | $17.51 | 41503 |
| 2025-06-18 | -36.45 | $17.44 | 43703 |
| 2025-06-17 | -19.63 | $17.80 | 76691 |
| 2025-06-16 | -11.22 | $17.98 | 10978 |
| 2025-06-13 | 0.00 | $18.22 | 59077 |
| 2025-06-12 | 0.00 | $18.02 | 20592 |
| 2025-06-11 | 0.00 | $17.49 | 75395 |
| 2025-06-10 | -8.13 | $17.16 | 70608 |
| 2025-06-09 | -8.33 | $17.14 | 27330 |
| 2025-06-06 | -7.91 | $17.10 | 5249 |
| 2025-06-05 | 0.00 | $17.17 | 54472 |
| 2025-06-04 | -4.69 | $17.04 | 31807 |
| 2025-06-03 | -4.69 | $17.04 | 35536 |
| 2025-06-02 | 0.00 | $16.77 | 40303 |
| 2025-05-30 | -9.52 | $16.52 | 17627 |
| 2025-05-29 | 0.00 | $16.62 | 150774 |
| 2025-05-28 | -6.73 | $16.54 | 121842 |
| 2025-05-27 | 0.00 | $16.61 | 56192 |
| 2025-05-23 | 0.00 | $16.21 | — |
| 2025-05-22 | 0.00 | $16.21 | 43077 |
| 2025-05-21 | -17.74 | $16.08 | 30530 |
| 2025-05-20 | -8.06 | $16.14 | 43932 |
| 2025-05-19 | 0.00 | $16.19 | — |
| 2025-05-16 | 0.00 | $16.19 | — |
| 2025-05-15 | 0.00 | $16.19 | — |
| 2025-05-14 | 0.00 | $16.19 | 168704 |
| 2025-05-13 | -5.43 | $16.10 | 8064 |
| 2025-05-12 | -32.35 | $15.82 | 28884 |
| 2025-05-09 | -24.39 | $15.85 | 9796 |
| 2025-05-08 | -9.76 | $16.03 | 49875 |
| 2025-05-07 | -4.52 | $16.05 | 26066 |
| 2025-05-06 | 0.00 | $16.15 | 18961 |
| 2025-05-05 | -18.91 | $15.57 | 1042 |
| 2025-05-02 | -11.44 | $15.72 | — |
| 2025-05-01 | -9.95 | $15.75 | 62020 |
| 2025-04-30 | -12.44 | $15.70 | 42624 |
| 2025-04-29 | -3.48 | $15.88 | 130189 |
| 2025-04-28 | -7.46 | $15.80 | 6003 |
| 2025-04-25 | 0.00 | $15.95 | — |
| 2025-04-24 | -1.49 | $15.92 | 140239 |
| 2025-04-23 | -16.75 | $15.58 | 26415 |
| 2025-04-22 | -22.34 | $15.47 | 26232 |
| 2025-04-21 | -31.47 | $15.29 | 34698 |
| 2025-04-17 | -15.74 | $15.60 | 120236 |
| 2025-04-16 | -22.34 | $15.47 | 53596 |
| 2025-04-15 | -33.50 | $15.25 | 36026 |
| 2025-04-14 | -26.40 | $15.39 | 50645 |
| 2025-04-11 | -40.10 | $15.12 | 74164 |
| 2025-04-10 | -42.64 | $15.07 | — |
| 2025-04-09 | -42.64 | $15.07 | 93790 |
| 2025-04-08 | -98.19 | $14.28 | 50247 |
| 2025-04-07 | -96.83 | $14.69 | — |
| 2025-04-04 | -96.83 | $14.69 | 91140 |
| 2025-04-03 | -27.14 | $15.53 | 87070 |
| 2025-04-02 | -6.85 | $15.81 | 54310 |
| 2025-04-01 | -34.93 | $15.40 | 45204 |
| 2025-03-31 | -25.17 | $15.53 | 24229 |
| 2025-03-28 | -3.97 | $15.85 | 53523 |
| 2025-03-27 | -13.25 | $15.71 | 97130 |
| 2025-03-26 | 0.00 | $15.91 | 122455 |
| 2025-03-25 | 0.00 | $15.91 | 13511 |
| 2025-03-24 | -2.67 | $15.86 | 129287 |
| 2025-03-21 | 0.00 | $15.74 | 12145 |
| 2025-03-20 | 0.00 | $15.62 | 7948 |
| 2025-03-19 | -37.00 | $15.03 | — |
| 2025-03-18 | -50.00 | $15.03 | 33606 |
| 2025-03-17 | -66.52 | $15.14 | 27360 |
| 2025-03-14 | -74.58 | $15.01 | 61106 |
| 2025-03-13 | -76.11 | $14.99 | 36547 |
| 2025-03-12 | -63.16 | $15.31 | 101334 |
| 2025-03-11 | -81.71 | $14.87 | 1905 |
| 2025-03-10 | -88.72 | $14.69 | 500 |
| 2025-03-07 | -87.16 | $14.73 | 4286 |
| 2025-03-06 | -96.24 | $14.50 | 13342 |
| 2025-03-05 | -81.95 | $14.88 | 2912 |
| 2025-03-04 | -92.81 | $14.61 | 7521 |
| 2025-03-03 | -100.00 | $14.72 | 799 |
| 2025-02-28 | -95.28 | $14.90 | 59528 |
| 2025-02-27 | -93.70 | $14.94 | 5974 |
| 2025-02-26 | -94.09 | $14.93 | 8975 |
| 2025-02-25 | -92.23 | $15.00 | 92497 |
| 2025-02-24 | -85.11 | $15.21 | 1020 |
| 2025-02-21 | -93.62 | $14.97 | 12538 |
| 2025-02-20 | -96.30 | $14.90 | 11878 |
| 2025-02-19 | -99.22 | $15.30 | 17061 |
| 2025-02-18 | -53.33 | $16.61 | 6348 |
| 2025-02-14 | -50.37 | $16.69 | 21713 |
| 2025-02-13 | -43.70 | $16.87 | 131896 |
| 2025-02-12 | -50.00 | $16.70 | 97401 |
| 2025-02-11 | -40.37 | $16.96 | 184198 |
| 2025-02-10 | -42.59 | $16.90 | 75756 |
| 2025-02-07 | -42.22 | $16.91 | 50100 |
| 2025-02-06 | -36.67 | $17.06 | — |
| 2025-02-05 | -36.67 | $17.06 | 12991 |
| 2025-02-04 | -27.04 | $17.32 | 22483 |
| 2025-02-03 | -39.26 | $16.99 | 27925 |
| 2025-01-31 | -90.68 | $16.98 | 21052 |
| 2025-01-30 | -69.49 | $17.23 | — |
| 2025-01-29 | -69.49 | $17.23 | 2303 |
| 2025-01-28 | -40.74 | $17.61 | — |
| 2025-01-27 | -39.29 | $17.61 | — |
| 2025-01-24 | -39.29 | $17.61 | 17202 |
| 2025-01-23 | -34.82 | $17.66 | 9699 |
| 2025-01-22 | -17.39 | $17.85 | 1666 |
| 2025-01-21 | -12.17 | $17.91 | 4549 |
| 2025-01-17 | -10.58 | $17.79 | 450 |
| 2025-01-16 | -27.88 | $17.61 | — |
| 2025-01-15 | -27.88 | $17.61 | 1835 |
| 2025-01-14 | -29.25 | $17.90 | 412 |
| 2025-01-13 | -56.46 | $17.50 | 28586 |
| 2025-01-10 | -40.14 | $17.74 | 3175 |
| 2025-01-08 | -48.30 | $17.62 | — |
| 2025-01-07 | -63.11 | $17.62 | 43215 |
| 2025-01-06 | -67.96 | $17.52 | 832 |
| 2025-01-03 | -73.30 | $17.41 | 329 |
| 2025-01-02 | -73.99 | $17.27 | 1636 |
| 2024-12-31 | -83.86 | $17.05 | 4001 |
| 2024-12-30 | -76.68 | $17.21 | 864 |
| 2024-12-27 | -79.37 | $17.15 | 678 |
| 2024-12-26 | -89.24 | $16.93 | 1150 |
| 2024-12-24 | -86.52 | $16.93 | — |
| 2024-12-23 | -86.52 | $16.93 | — |
| 2024-12-20 | -86.52 | $16.93 | 2593 |
| 2024-12-19 | -84.35 | $16.98 | 53250 |
| 2024-12-18 | -89.57 | $16.86 | 662 |
| 2024-12-17 | -69.72 | $17.17 | — |
| 2024-12-16 | -69.72 | $17.17 | 2196 |
| 2024-12-13 | -62.69 | $17.29 | 1437 |
| 2024-12-12 | -55.00 | $17.49 | 895 |
| 2024-12-11 | -57.61 | $17.33 | 482 |
| 2024-12-10 | -51.77 | $17.46 | 294 |
| 2024-12-09 | -29.68 | $18.08 | 1141 |
| 2024-12-06 | -11.49 | $18.17 | 11792 |
| 2024-12-05 | -7.95 | $18.25 | 3477 |
| 2024-12-04 | -41.73 | $16.69 | — |
| 2024-12-03 | -41.73 | $16.69 | — |
| 2024-12-02 | -41.73 | $16.69 | 351 |
| 2024-11-29 | -23.02 | $16.95 | 1000 |
| 2024-11-27 | -26.62 | $16.90 | — |
| 2024-11-26 | -26.62 | $16.90 | 5620 |
| 2024-11-25 | -28.78 | $16.87 | 3913 |
| 2024-11-22 | -5.04 | $17.20 | 2150 |
| 2024-11-21 | 0.00 | $17.09 | 1350 |
| 2024-11-20 | -35.83 | $16.65 | 107 |
| 2024-11-19 | -50.00 | $16.61 | 2511 |
| 2024-11-18 | -60.27 | $16.46 | 1198 |
| 2024-11-15 | -72.33 | $16.32 | 951 |
| 2024-11-14 | -65.41 | $16.43 | 138841 |
| 2024-11-13 | -82.39 | $16.16 | 3360 |
| 2024-11-12 | -79.25 | $16.21 | 1801 |
| 2024-11-11 | -86.79 | $16.09 | — |
| 2024-11-08 | -86.79 | $16.09 | 1391 |
| 2024-11-07 | -89.31 | $16.05 | — |
| 2024-11-06 | -89.31 | $16.05 | 1538 |
| 2024-11-05 | -100.00 | $16.08 | 1434 |
| 2024-11-04 | -95.90 | $16.30 | 375 |
| 2024-11-01 | -90.98 | $16.36 | 820 |
| 2024-10-31 | -72.13 | $16.59 | 100 |
| 2024-10-30 | -84.43 | $16.44 | 631 |
| 2024-10-29 | -71.43 | $16.77 | 3945 |
| 2024-10-28 | -64.81 | $16.77 | 709 |
| 2024-10-25 | -31.20 | $17.08 | 160 |
| 2024-10-24 | -39.20 | $16.98 | — |
| 2024-10-23 | -39.20 | $16.98 | 7300 |
| 2024-10-22 | -10.40 | $17.34 | 750 |
| 2024-10-21 | -8.80 | $17.36 | 1518 |
| 2024-10-18 | -3.70 | $17.26 | 141 |
| 2024-10-17 | 0.00 | $17.30 | 2810 |
| 2024-10-16 | -34.64 | $17.22 | 1083 |
| 2024-10-15 | -50.33 | $16.98 | 2200 |
| 2024-10-14 | -50.33 | $16.98 | 122 |
| 2024-10-11 | -45.75 | $17.05 | 5002 |
| 2024-10-10 | -47.46 | $16.91 | — |
| 2024-10-09 | -47.46 | $16.91 | 1503 |
| 2024-10-08 | -57.06 | $16.74 | 4259 |
| 2024-10-07 | -49.15 | $16.88 | 1470 |
| 2024-10-04 | -57.06 | $16.74 | 2069 |
| 2024-10-03 | -65.54 | $16.59 | 4967 |
| 2024-10-02 | -70.06 | $16.51 | 112 |
| 2024-10-01 | -76.84 | $16.39 | — |
| 2024-09-30 | -82.49 | $16.29 | 1125 |
| 2024-09-27 | -84.18 | $16.26 | 1620 |
| 2024-09-26 | -61.58 | $16.66 | 6032 |
| 2024-09-25 | -58.76 | $16.71 | 6966 |
| 2024-09-24 | -51.41 | $16.84 | 469 |
| 2024-09-23 | -58.76 | $16.71 | 2356 |
| 2024-09-20 | -66.10 | $16.58 | 2020 |
| 2024-09-19 | -74.74 | $16.30 | 3112 |
| 2024-09-18 | -31.33 | $16.37 | 268 |
| 2024-09-17 | -36.56 | $16.29 | 390 |
| 2024-09-16 | 0.00 | $16.50 | 6515 |
| 2024-09-13 | -62.67 | $15.98 | — |
| 2024-09-12 | -62.67 | $15.98 | 612 |
| 2024-09-11 | -52.00 | $16.06 | 2983 |
| 2024-09-10 | -53.85 | $16.03 | 41214 |
| 2024-09-09 | -13.92 | $16.34 | 756 |
| 2024-09-06 | -31.33 | $16.19 | 1402 |
| 2024-09-05 | -14.46 | $16.33 | 2365 |
| 2024-09-04 | -21.69 | $16.27 | 116 |
| 2024-09-03 | -12.90 | $16.29 | 260 |
| 2024-08-30 | 0.00 | $16.45 | 6630 |
| 2024-08-29 | -11.21 | $16.06 | — |
| 2024-08-28 | -11.21 | $16.06 | 2846 |
| 2024-08-27 | -3.86 | $16.37 | 7371 |
| 2024-08-26 | -3.56 | $16.38 | 1574 |
| 2024-08-23 | -13.51 | $16.14 | 646 |
| 2024-08-22 | -22.99 | $15.81 | 3628 |
| 2024-08-21 | -22.70 | $15.82 | 734 |
| 2024-08-20 | -26.78 | $15.70 | 9288 |
| 2024-08-19 | -24.86 | $15.88 | 8758 |
| 2024-08-16 | -24.86 | $15.88 | — |
| 2024-08-15 | -24.86 | $15.88 | — |
| 2024-08-14 | -24.86 | $15.88 | 720 |
| 2024-08-13 | -27.32 | $15.79 | 362 |
| 2024-08-12 | -30.87 | $15.66 | 1370 |
| 2024-08-09 | -31.97 | $15.62 | — |
| 2024-08-08 | -31.97 | $15.62 | — |
| 2024-08-07 | -31.97 | $15.62 | 4462 |
| 2024-08-06 | -33.33 | $15.57 | 1057 |
| 2024-08-05 | -100.00 | $13.13 | 569 |
| 2024-08-02 | -97.20 | $15.40 | 4452 |
| 2024-08-01 | -94.55 | $15.77 | 3766 |
| 2024-07-31 | -58.39 | $16.33 | 4329 |
| 2024-07-30 | -94.63 | $15.79 | 710 |
| 2024-07-29 | -59.60 | $16.61 | 1040 |
| 2024-07-26 | -61.62 | $16.59 | 533 |
| 2024-07-25 | -65.66 | $16.55 | 3921 |
| 2024-07-24 | -61.62 | $16.59 | 1500 |
| 2024-07-23 | -41.41 | $16.79 | — |
| 2024-07-22 | -41.41 | $16.79 | 100 |
| 2024-07-19 | -73.27 | $16.48 | 221 |
| 2024-07-18 | -88.12 | $16.33 | 1025 |
| 2024-07-17 | -95.05 | $16.26 | — |
| 2024-07-16 | -95.05 | $16.26 | 3589 |
| 2024-07-15 | -69.74 | $16.69 | — |
| 2024-07-12 | -69.74 | $16.69 | 4553 |
| 2024-07-11 | -90.79 | $16.53 | 162 |
| 2024-07-10 | -76.32 | $16.64 | — |
| 2024-07-09 | -76.32 | $16.64 | 13243 |
| 2024-07-08 | -98.68 | $16.47 | 33651 |
| 2024-07-05 | -48.36 | $16.63 | 4304 |
| 2024-07-03 | -1.64 | $17.20 | 170 |
| 2024-07-02 | -62.30 | $16.46 | — |
| 2024-07-01 | -62.30 | $16.46 | 2000 |
| 2024-06-28 | -19.67 | $16.98 | 1752 |
| 2024-06-27 | -9.84 | $17.10 | — |
| 2024-06-26 | -9.84 | $17.10 | 4202 |
| 2024-06-25 | -12.30 | $17.07 | 555 |
| 2024-06-24 | -11.48 | $17.08 | 2750 |
| 2024-06-21 | -49.18 | $16.62 | 71505 |
| 2024-06-20 | -49.52 | $16.53 | 3005 |
| 2024-06-18 | -55.24 | $16.47 | — |
| 2024-06-17 | -55.24 | $16.47 | 47681 |
| 2024-06-14 | -24.76 | $16.79 | — |
| 2024-06-13 | -24.76 | $16.79 | 1783 |
| 2024-06-12 | -0.95 | $17.04 | 19575 |
| 2024-06-11 | -13.83 | $16.81 | 32091 |
| 2024-06-10 | -7.45 | $16.87 | 113517 |
| 2024-06-07 | -22.34 | $16.73 | 132531 |
| 2024-06-06 | -1.06 | $16.93 | 112362 |
| 2024-06-05 | -20.00 | $16.72 | 356825 |
| 2024-06-04 | -35.56 | $16.58 | 13340 |
| 2024-06-03 | -18.89 | $16.73 | 13017 |
| 2024-05-31 | -12.50 | $16.70 | 33503 |
| 2024-05-30 | -43.75 | $16.45 | 34613 |
| 2024-05-29 | -35.00 | $16.52 | — |
| 2024-05-28 | -35.00 | $16.52 | 22592 |
| 2024-05-24 | -45.00 | $16.44 | 18073 |
| 2024-05-23 | -63.75 | $16.29 | 18183 |
| 2024-05-22 | -37.50 | $16.50 | 41144 |
| 2024-05-21 | -37.50 | $16.50 | — |
| 2024-05-20 | -37.50 | $16.50 | 1316 |
| 2024-05-17 | -12.99 | $16.70 | 11000 |
| 2024-05-16 | 0.00 | $16.80 | — |
| 2024-05-15 | 0.00 | $16.80 | 6669 |
| 2024-05-14 | -19.44 | $16.61 | 52981 |
| 2024-05-13 | -41.67 | $16.45 | 63943 |
| 2024-05-10 | -20.83 | $16.60 | 183976 |
| 2024-05-09 | -52.78 | $16.37 | — |
| 2024-05-08 | -55.84 | $16.37 | 13007 |
| 2024-05-07 | -71.43 | $16.25 | 4786 |
| 2024-05-06 | -64.58 | $16.37 | 75479 |
| 2024-05-03 | -82.29 | $16.20 | 2555 |
| 2024-05-02 | -80.21 | $16.22 | 35467 |
| 2024-05-01 | -86.46 | $16.16 | 84676 |
| 2024-04-30 | -61.11 | $16.47 | 106430 |
| 2024-04-29 | -55.56 | $16.52 | 2516 |
| 2024-04-26 | -51.11 | $16.56 | 72983 |
| 2024-04-25 | -48.89 | $16.58 | 35533 |
| 2024-04-24 | -45.56 | $16.61 | 33816 |
| 2024-04-23 | -46.67 | $16.68 | 82846 |
| 2024-04-22 | -100.00 | $16.12 | — |
| 2024-04-19 | -100.00 | $16.12 | — |
| 2024-04-18 | -100.00 | $16.12 | — |
| 2024-04-17 | -100.00 | $16.12 | 43260 |
| 2024-04-16 | -93.41 | $16.33 | 12878 |
| 2024-04-15 | -54.95 | $16.68 | — |
| 2024-04-12 | -54.95 | $16.68 | 22706 |
| 2024-04-11 | -41.76 | $16.80 | 12470 |
| 2024-04-10 | -60.44 | $16.63 | 1440 |
| 2024-04-09 | -26.37 | $16.94 | 48787 |
| 2024-04-08 | -35.16 | $16.86 | 49124 |
| 2024-04-05 | -26.37 | $16.94 | — |
| 2024-04-04 | -26.37 | $16.94 | 61646 |
| 2024-04-03 | -21.98 | $16.98 | 4270 |
| 2024-04-02 | -28.57 | $16.92 | 8528 |
| 2024-04-01 | -40.96 | $16.84 | 43501 |
| 2024-03-28 | -26.51 | $16.96 | 36677 |
| 2024-03-27 | -34.94 | $16.89 | 57947 |
| 2024-03-26 | -1.14 | $17.17 | — |
| 2024-03-25 | -1.14 | $17.17 | 3064 |
| 2024-03-22 | -12.50 | $17.07 | 17944 |
| 2024-03-21 | 0.00 | $17.18 | 5234 |
| 2024-03-20 | -8.65 | $17.05 | 7532 |
| 2024-03-19 | -0.62 | $17.11 | 100142 |
| 2024-03-18 | -16.27 | $16.78 | 11441 |
| 2024-03-15 | -13.25 | $16.83 | 17150 |
| 2024-03-14 | -16.48 | $16.76 | 23877 |
| 2024-03-13 | 0.00 | $17.05 | 69364 |
| 2024-03-12 | 0.00 | $16.92 | 28264 |
| 2024-03-11 | -0.63 | $16.79 | 10394 |
| 2024-03-08 | -13.92 | $16.58 | 93534 |
| 2024-03-07 | 0.00 | $16.80 | 32799 |
| 2024-03-06 | -7.36 | $16.68 | 19797 |
| 2024-03-05 | -6.17 | $16.62 | 36079 |
| 2024-03-04 | -6.79 | $16.61 | 30975 |
| 2024-03-01 | -1.23 | $16.70 | 14832 |
| 2024-02-29 | 0.00 | $16.56 | 11931 |
| 2024-02-28 | 0.00 | $16.39 | 20637 |
| 2024-02-27 | -1.59 | $16.34 | 26172 |
| 2024-02-26 | 0.00 | $16.36 | — |
| 2024-02-23 | 0.00 | $16.36 | 92694 |
| 2024-02-22 | 0.00 | $16.21 | 29401 |
| 2024-02-21 | -4.95 | $16.06 | 31311 |
| 2024-02-20 | -71.29 | $15.39 | 25777 |
| 2024-02-16 | -65.35 | $15.45 | 53117 |
| 2024-02-15 | -79.21 | $15.31 | 18369 |
| 2024-02-14 | -85.15 | $15.25 | 35562 |
| 2024-02-13 | -86.14 | $15.24 | 2913 |
| 2024-02-12 | -50.50 | $15.60 | 2221 |
| 2024-02-09 | -79.21 | $15.31 | 2408 |
| 2024-02-08 | -85.15 | $15.25 | 2666 |
| 2024-02-07 | -89.11 | $15.21 | — |
| 2024-02-06 | -89.11 | $15.21 | 10992 |
| 2024-02-05 | -100.00 | $15.25 | 11478 |
| 2024-02-02 | -47.50 | $15.73 | 4696 |
| 2024-02-01 | -13.75 | $16.00 | 21178 |
| 2024-01-31 | -15.38 | $15.97 | 3251 |
| 2024-01-30 | 0.00 | $16.00 | 14182 |
| 2024-01-29 | -10.39 | $15.92 | 33171 |
| 2024-01-26 | -10.39 | $15.92 | 52113 |
| 2024-01-25 | -25.97 | $15.80 | 39687 |
| 2024-01-24 | -32.47 | $15.75 | 30289 |
| 2024-01-23 | 0.00 | $15.77 | 18730 |
| 2024-01-22 | -17.31 | $15.66 | 4871 |
| 2024-01-19 | -21.15 | $15.64 | 3363 |
| 2024-01-18 | -4.17 | $15.72 | 39928 |
| 2024-01-17 | -36.11 | $15.49 | 61504 |
| 2024-01-16 | -29.41 | $15.50 | 25805 |
| 2024-01-12 | -16.47 | $15.61 | 2018 |
| 2024-01-11 | -26.52 | $15.38 | 42124 |
| 2024-01-10 | -17.86 | $15.48 | 32385 |
| 2024-01-09 | -28.57 | $15.33 | 14777 |
| 2024-01-08 | -24.29 | $15.39 | — |
| 2024-01-05 | -24.29 | $15.39 | 17401 |
| 2024-01-04 | -22.86 | $15.41 | 44154 |
| 2024-01-03 | -19.29 | $15.46 | 37829 |
| 2024-01-02 | -24.29 | $15.39 | 61269 |
| 2023-12-29 | -35.71 | $15.23 | — |
| 2023-12-28 | -35.71 | $15.23 | 18340 |
| 2023-12-27 | -0.71 | $15.72 | 11069 |
| 2023-12-26 | -0.74 | $15.68 | — |
| 2023-12-22 | -0.74 | $15.68 | 49635 |
| 2023-12-21 | -2.75 | $15.37 | 30260 |
| 2023-12-20 | -14.68 | $15.24 | 37900 |
| 2023-12-19 | -16.51 | $15.22 | 7564 |
| 2023-12-18 | -21.10 | $15.17 | 54360 |
| 2023-12-15 | -35.78 | $15.01 | 188770 |
| 2023-12-14 | -33.95 | $15.03 | 10918 |
| 2023-12-13 | -47.71 | $14.88 | 46856 |
| 2023-12-12 | -98.17 | $14.33 | 138580 |
| 2023-12-11 | -59.63 | $14.75 | 139031 |
| 2023-12-08 | -40.37 | $14.96 | 104064 |
| 2023-12-07 | -42.20 | $14.94 | 99493 |
| 2023-12-06 | -25.69 | $15.12 | 18104 |
| 2023-12-05 | -3.67 | $15.36 | 14916 |
| 2023-12-04 | 0.00 | $15.40 | 9057 |
| 2023-12-01 | -8.91 | $15.23 | 144052 |
| 2023-11-30 | -17.82 | $15.14 | 120189 |
| 2023-11-29 | -17.82 | $15.14 | 56428 |
| 2023-11-28 | -19.70 | $15.06 | — |
| 2023-11-27 | -19.70 | $15.06 | 8558 |
| 2023-11-24 | -76.52 | $14.31 | 2200 |
| 2023-11-22 | -15.91 | $15.11 | — |
| 2023-11-21 | -15.15 | $15.12 | 86980 |
| 2023-11-20 | -10.71 | $15.25 | 3900 |
| 2023-11-17 | -17.86 | $15.15 | 986 |
| 2023-11-16 | -34.03 | $14.95 | 42924 |
| 2023-11-15 | -14.00 | $15.29 | 37805 |
| 2023-11-14 | -12.00 | $15.32 | 8033 |
| 2023-11-13 | -20.67 | $15.19 | — |
| 2023-11-10 | -20.67 | $15.19 | — |
| 2023-11-09 | -20.67 | $15.19 | 20782 |
| 2023-11-08 | -26.00 | $15.11 | 48714 |
| 2023-11-07 | -22.00 | $15.17 | 42047 |
| 2023-11-06 | -14.00 | $15.29 | — |
| 2023-11-03 | -14.00 | $15.29 | — |
| 2023-11-02 | -13.38 | $15.29 | 49297 |
| 2023-11-01 | -36.21 | $14.87 | 84027 |
| 2023-10-31 | -23.90 | $15.01 | 332006 |
| 2023-10-30 | -9.27 | $15.31 | 4719 |
| 2023-10-27 | -20.98 | $15.07 | 4847 |
| 2023-10-26 | -14.63 | $15.20 | — |
| 2023-10-25 | -14.63 | $15.20 | 23934 |
| 2023-10-24 | -11.22 | $15.27 | 21652 |
| 2023-10-23 | -19.02 | $15.11 | 54841 |
| 2023-10-20 | -13.66 | $15.22 | 20293 |
| 2023-10-19 | -10.48 | $15.50 | 219419 |
| 2023-10-18 | -20.09 | $15.28 | 205180 |
| 2023-10-17 | -27.07 | $15.12 | 68584 |
| 2023-10-16 | -28.38 | $15.09 | 15373 |
| 2023-10-13 | -36.24 | $14.91 | 51944 |
| 2023-10-12 | -48.03 | $14.64 | 36488 |
| 2023-10-11 | -41.92 | $14.78 | 90551 |
| 2023-10-10 | -55.46 | $14.47 | 74046 |
| 2023-10-09 | -71.62 | $14.10 | — |
| 2023-10-06 | -71.62 | $14.10 | 40042 |
| 2023-10-05 | -74.24 | $14.04 | 60436 |
| 2023-10-04 | -90.83 | $13.66 | 137498 |
| 2023-10-03 | -100.00 | $13.70 | 2365 |
| 2023-10-02 | -100.00 | $13.74 | 31305 |
| 2023-09-29 | -90.85 | $14.25 | 69478 |
| 2023-09-28 | -96.64 | $14.30 | 75199 |
| 2023-09-27 | -86.29 | $14.67 | 96370 |
| 2023-09-26 | -100.00 | $14.50 | 24153 |
| 2023-09-25 | -55.08 | $15.09 | 52864 |
| 2023-09-22 | -61.86 | $15.01 | 36611 |
| 2023-09-21 | -47.06 | $15.03 | 82330 |
| 2023-09-20 | -6.35 | $15.43 | 51765 |
| 2023-09-19 | 0.00 | $15.51 | — |
| 2023-09-18 | 0.00 | $15.51 | 79840 |
| 2023-09-15 | 0.00 | $15.48 | 158883 |
| 2023-09-14 | 0.00 | $15.44 | 89574 |
| 2023-09-13 | -3.61 | $15.05 | 83286 |
| 2023-09-12 | -9.64 | $15.00 | 32497 |
| 2023-09-11 | -55.42 | $14.62 | — |
| 2023-09-08 | -55.42 | $14.62 | — |
| 2023-09-07 | -60.22 | $14.62 | 15522 |
| 2023-09-06 | -52.63 | $14.70 | 62194 |
| 2023-09-05 | -21.05 | $15.00 | 4968 |
| 2023-09-01 | -13.68 | $15.07 | — |
| 2023-08-31 | -16.33 | $15.07 | 2740 |
| 2023-08-30 | -38.18 | $14.93 | 300 |
| 2023-08-29 | -50.88 | $14.81 | 220 |
| 2023-08-28 | -64.29 | $14.80 | 440 |
| 2023-08-25 | -82.44 | $14.61 | 871 |
| 2023-08-24 | -87.80 | $14.50 | 300 |
| 2023-08-23 | -94.63 | $14.36 | 2301 |
| 2023-08-22 | -100.00 | $14.32 | 2099 |
| 2023-08-21 | -92.19 | $14.53 | 965 |
| 2023-08-18 | -79.17 | $14.78 | 1091 |
| 2023-08-17 | -96.35 | $14.45 | — |
| 2023-08-16 | -96.35 | $14.45 | 1067 |
| 2023-08-15 | -100.00 | $14.38 | 2190 |
| 2023-08-14 | -91.23 | $14.74 | 721 |
| 2023-08-11 | -77.19 | $14.98 | — |
| 2023-08-10 | -77.19 | $14.98 | 7001 |
| 2023-08-09 | -64.33 | $15.20 | 202 |
| 2023-08-08 | -76.61 | $14.99 | 22604 |
| 2023-08-07 | -100.00 | $14.59 | 303 |
| 2023-08-04 | -98.52 | $14.97 | 1626 |
| 2023-08-03 | -100.00 | $15.18 | 3875 |
| 2023-08-02 | -82.73 | $15.39 | 1087 |
| 2023-08-01 | -71.82 | $15.51 | 7631 |
| 2023-07-31 | 0.00 | $16.30 | 1724 |
| 2023-07-28 | -21.43 | $16.01 | 1626 |
| 2023-07-27 | -9.18 | $16.13 | 183 |
| 2023-07-26 | -18.37 | $16.04 | 1900 |
| 2023-07-25 | -20.41 | $16.02 | 11030 |
| 2023-07-24 | -5.56 | $16.09 | 7750 |
| 2023-07-21 | 0.00 | $16.00 | 9050 |
| 2023-07-20 | -10.53 | $15.92 | 3757 |
| 2023-07-19 | -22.37 | $15.83 | 4041 |
| 2023-07-18 | -45.35 | $15.71 | 533 |
| 2023-07-17 | -47.96 | $15.75 | 508 |
| 2023-07-14 | -39.80 | $15.83 | 22146 |
| 2023-07-13 | -45.92 | $15.77 | 15474 |
| 2023-07-12 | -67.35 | $15.56 | 4064 |
| 2023-07-11 | -100.00 | $15.24 | 1519 |
| 2023-07-10 | -100.00 | $15.33 | 1241 |
| 2023-07-07 | -95.89 | $15.50 | 815 |
| 2023-07-06 | -94.07 | $15.63 | — |
| 2023-07-05 | -94.07 | $15.63 | 4373 |
| 2023-07-03 | -80.00 | $15.82 | 770 |
| 2023-06-30 | -87.41 | $15.72 | 538 |
| 2023-06-29 | -89.63 | $15.69 | 1348 |
| 2023-06-28 | -74.83 | $15.80 | 367 |
| 2023-06-27 | -76.87 | $15.77 | 1433 |
| 2023-06-26 | -66.67 | $15.92 | 1535 |
| 2023-06-23 | -79.59 | $15.73 | 3481 |
| 2023-06-22 | -91.16 | $15.56 | 3155 |
| 2023-06-21 | -69.39 | $15.88 | 669 |
| 2023-06-20 | -70.07 | $15.87 | 400 |
| 2023-06-16 | -54.42 | $16.10 | 1590 |
| 2023-06-15 | -70.75 | $15.86 | 33343 |
| 2023-06-14 | -55.78 | $16.08 | — |
| 2023-06-13 | -55.78 | $16.08 | — |
| 2023-06-12 | -55.78 | $16.08 | 841 |
| 2023-06-09 | 0.00 | $16.90 | — |
| 2023-06-08 | 0.00 | $16.90 | — |
| 2023-06-07 | 0.00 | $16.90 | 14400 |
| 2023-06-06 | -10.85 | $16.58 | 200 |
| 2023-06-05 | -46.51 | $16.12 | — |
| 2023-06-02 | -46.51 | $16.12 | — |
| 2023-06-01 | -46.51 | $16.12 | — |
| 2023-05-31 | -46.51 | $16.12 | 4102 |
| 2023-05-30 | -70.63 | $15.91 | 240 |
| 2023-05-26 | -95.62 | $15.60 | 1501 |
| 2023-05-25 | -99.27 | $15.55 | 3174 |
| 2023-05-24 | -99.15 | $15.75 | 2310 |
| 2023-05-23 | -30.43 | $16.63 | — |
| 2023-05-22 | -30.43 | $16.63 | — |
| 2023-05-19 | -30.43 | $16.63 | — |
| 2023-05-18 | -30.43 | $16.63 | — |
| 2023-05-17 | -30.43 | $16.63 | 380 |
| 2023-05-16 | -63.04 | $16.33 | — |
| 2023-05-15 | -63.04 | $16.33 | — |
| 2023-05-12 | -63.04 | $16.33 | — |
| 2023-05-11 | -63.04 | $16.33 | — |
| 2023-05-10 | -63.04 | $16.33 | 421 |
| 2023-05-09 | -86.96 | $16.11 | — |
| 2023-05-08 | -86.96 | $16.11 | — |
| 2023-05-05 | -86.96 | $16.11 | — |
| 2023-05-04 | -86.96 | $16.11 | 206 |
| 2023-05-03 | -91.30 | $16.07 | 1575 |
| 2023-05-02 | -47.17 | $16.66 | 405 |
| 2023-05-01 | 0.00 | $16.91 | — |
| 2023-04-28 | 0.00 | $16.91 | 301 |
| 2023-04-27 | -27.91 | $16.56 | 4000 |
| 2023-04-26 | -33.72 | $16.51 | — |
| 2023-04-25 | -33.72 | $16.51 | — |
| 2023-04-24 | -33.72 | $16.51 | 374 |
| 2023-04-21 | 0.00 | $16.80 | — |
| 2023-04-20 | 0.00 | $16.80 | — |
| 2023-04-19 | 0.00 | $16.80 | — |
| 2023-04-18 | 0.00 | $16.80 | — |
| 2023-04-17 | 0.00 | $16.80 | — |
| 2023-04-14 | 0.00 | $16.80 | — |
| 2023-04-13 | 0.00 | $16.80 | — |
| 2023-04-12 | 0.00 | $16.80 | 380 |
| 2023-04-11 | -30.83 | $16.42 | — |
| 2023-04-10 | -30.83 | $16.42 | — |
| 2023-04-06 | -30.83 | $16.42 | — |
| 2023-04-05 | -30.83 | $16.42 | 500 |
| 2023-04-04 | -45.34 | $16.38 | 500 |
| 2023-04-03 | -60.87 | $16.13 | 415 |
| 2023-03-31 | -83.76 | $15.94 | 100 |
| 2023-03-30 | -81.55 | $16.00 | 1048 |
| 2023-03-29 | -80.44 | $16.03 | — |
| 2023-03-28 | -80.44 | $16.03 | 265 |
| 2023-03-27 | -77.86 | $16.10 | — |
| 2023-03-24 | -77.86 | $16.10 | — |
| 2023-03-23 | -77.86 | $16.10 | — |
| 2023-03-22 | -77.86 | $16.10 | — |
| 2023-03-21 | -77.86 | $16.10 | 211 |
| 2023-03-20 | -85.24 | $15.90 | 303 |
| 2023-03-17 | -93.36 | $15.68 | 11117 |
| 2023-03-16 | -100.00 | $15.50 | — |
| 2023-03-15 | -100.00 | $15.50 | 2515 |
| 2023-03-14 | -95.83 | $16.83 | — |
| 2023-03-13 | -95.83 | $16.83 | — |
| 2023-03-10 | -95.83 | $16.83 | — |
| 2023-03-09 | -95.83 | $16.83 | 115 |
| 2023-03-08 | -76.39 | $17.11 | — |
| 2023-03-07 | -76.39 | $17.11 | 370 |
| 2023-03-06 | 0.00 | $18.21 | 330 |
| 2023-03-03 | -39.32 | $17.48 | 956 |
| 2023-03-02 | -58.97 | $17.25 | 500 |
| 2023-03-01 | -95.73 | $16.82 | — |
| 2023-02-28 | -95.94 | $16.82 | 90018 |
| 2023-02-27 | -82.52 | $17.15 | — |
| 2023-02-24 | -82.52 | $17.15 | 4058 |
| 2023-02-23 | -94.12 | $17.04 | — |
| 2023-02-22 | -95.36 | $17.04 | 573 |
| 2023-02-21 | -100.00 | $16.97 | 701 |
| 2023-02-17 | -100.00 | $17.75 | — |
| 2023-02-16 | -100.00 | $17.75 | — |
| 2023-02-15 | -100.00 | $17.75 | — |
| 2023-02-14 | -100.00 | $17.75 | 200 |
| 2023-02-13 | -100.00 | $17.86 | 401 |
| 2023-02-10 | -100.00 | $17.94 | — |
| 2023-02-09 | -100.00 | $17.94 | — |
| 2023-02-08 | -100.00 | $17.94 | — |
| 2023-02-07 | -60.67 | $17.94 | — |
| 2023-02-06 | -60.67 | $17.94 | — |
| 2023-02-03 | -60.67 | $17.94 | — |
| 2023-02-02 | -60.67 | $17.94 | — |
| 2023-02-01 | -60.67 | $17.94 | 400 |
| 2023-01-31 | -53.93 | $18.00 | — |
| 2023-01-30 | -53.93 | $18.00 | — |
| 2023-01-27 | -53.93 | $18.00 | 100 |
| 2023-01-26 | -35.96 | $18.16 | 100 |
| 2023-01-25 | 0.00 | $18.48 | — |
| 2023-01-24 | 0.00 | $18.48 | — |
| 2023-01-23 | 0.00 | $18.48 | — |
| 2023-01-20 | 0.00 | $18.48 | 438 |
| 2023-01-19 | -0.76 | $18.35 | — |
| 2023-01-18 | -0.76 | $18.35 | — |
| 2023-01-17 | -0.76 | $18.35 | — |
| 2023-01-13 | -0.76 | $18.35 | — |
| 2023-01-12 | -0.76 | $18.35 | 400 |
| 2023-01-11 | -3.88 | $18.03 | 512 |
| 2023-01-10 | -46.60 | $17.59 | 191 |
| 2023-01-09 | -46.60 | $17.59 | — |
| 2023-01-06 | -46.60 | $17.59 | — |
| 2023-01-05 | -46.60 | $17.59 | — |
| 2023-01-04 | -46.60 | $17.59 | — |
| 2023-01-03 | -46.60 | $17.59 | — |
| 2022-12-30 | -46.60 | $17.59 | — |
| 2022-12-29 | -59.85 | $17.59 | — |
| 2022-12-28 | -59.85 | $17.59 | 1217 |
| 2022-12-27 | -56.93 | $17.63 | — |
| 2022-12-23 | -56.93 | $17.63 | 300 |
| 2022-12-22 | -99.27 | $17.05 | 801 |
| 2022-12-21 | -33.01 | $18.07 | — |
| 2022-12-20 | -33.01 | $18.07 | — |
| 2022-12-19 | -33.01 | $18.07 | — |
| 2022-12-16 | -33.01 | $18.07 | — |
| 2022-12-15 | -33.01 | $18.07 | — |
| 2022-12-14 | -33.01 | $18.07 | 100 |
| 2022-12-13 | -50.49 | $17.89 | 1200 |
| 2022-12-12 | -71.84 | $17.67 | 594 |
| 2022-12-09 | -100.00 | $17.38 | — |
| 2022-12-08 | -100.00 | $17.38 | 100 |
| 2022-12-07 | -100.00 | $17.75 | — |
| 2022-12-06 | -100.00 | $17.75 | — |
| 2022-12-05 | -84.62 | $17.75 | — |
| 2022-12-02 | -65.35 | $17.75 | 501 |
| 2022-12-01 | 0.00 | $18.41 | — |
| 2022-11-30 | 0.00 | $18.41 | — |
| 2022-11-29 | 0.00 | $18.41 | — |
| 2022-11-28 | 0.00 | $18.41 | — |
| 2022-11-25 | 0.00 | $18.41 | — |
| 2022-11-23 | 0.00 | $18.41 | — |
| 2022-11-22 | 0.00 | $18.41 | 500 |
| 2022-11-21 | -1.39 | $18.01 | — |
| 2022-11-18 | -1.26 | $18.01 | 7043 |
| 2022-11-17 | -3.38 | $17.87 | 1363 |
| 2022-11-16 | -8.75 | $17.78 | — |
| 2022-11-15 | -7.78 | $17.78 | — |
| 2022-11-14 | -7.78 | $17.78 | — |
| 2022-11-11 | -7.37 | $17.78 | — |
| 2022-11-10 | -6.48 | $17.78 | — |
| 2022-11-09 | -5.79 | $17.78 | — |
| 2022-11-08 | -5.71 | $17.78 | 3800 |
| 2022-11-07 | -5.68 | $17.63 | — |
| 2022-11-04 | -5.68 | $17.63 | 6464 |
| 2022-11-03 | 0.00 | $17.16 | 100 |
| 2022-11-02 | -10.65 | $16.98 | — |
| 2022-11-01 | -10.65 | $16.98 | 810 |
| 2022-10-31 | -2.37 | $17.12 | 2013 |
| 2022-10-28 | -14.47 | $16.83 | 500 |
| 2022-10-27 | -29.56 | $16.59 | — |
| 2022-10-26 | -29.56 | $16.59 | — |
| 2022-10-25 | -29.56 | $16.59 | — |
| 2022-10-24 | -29.56 | $16.59 | 635 |
| 2022-10-21 | -38.99 | $16.44 | 450 |
| 2022-10-20 | -52.51 | $16.32 | 200 |
| 2022-10-19 | -76.36 | $16.12 | — |
| 2022-10-18 | -78.19 | $16.12 | 820 |
| 2022-10-17 | -85.86 | $16.02 | 200 |
| 2022-10-14 | -92.55 | $15.76 | 100 |
| 2022-10-13 | -99.23 | $15.50 | — |
| 2022-10-12 | -99.23 | $15.50 | 600 |
| 2022-10-11 | -93.70 | $15.80 | 780 |
| 2022-10-10 | -99.40 | $16.06 | — |
| 2022-10-07 | -99.40 | $16.06 | 800 |
| 2022-10-06 | -81.68 | $16.65 | 206 |
| 2022-10-05 | -76.58 | $16.82 | 228 |
| 2022-10-04 | -69.37 | $17.06 | 400 |
| 2022-10-03 | -82.88 | $16.61 | 346 |
| 2022-09-30 | -100.00 | $16.04 | 113 |
| 2022-09-29 | -94.39 | $16.34 | — |
| 2022-09-28 | -95.07 | $16.34 | 303 |
| 2022-09-27 | -100.00 | $16.35 | — |
| 2022-09-26 | -100.00 | $16.35 | 1250 |
| 2022-09-23 | -100.00 | $17.05 | 336 |
| 2022-09-22 | -97.49 | $18.13 | 1750 |
| 2022-09-21 | -88.52 | $18.45 | 551 |
| 2022-09-20 | -38.80 | $19.36 | — |
| 2022-09-19 | -38.80 | $19.36 | — |
| 2022-09-16 | -38.80 | $19.36 | — |
| 2022-09-15 | -38.80 | $19.36 | — |
| 2022-09-14 | -38.80 | $19.36 | 27933 |
| 2022-09-13 | -68.85 | $18.81 | — |
| 2022-09-12 | -68.85 | $18.81 | — |
| 2022-09-09 | -68.85 | $18.81 | 300 |
| 2022-09-08 | -100.00 | $18.24 | 5100 |
| 2022-09-07 | -100.00 | $18.33 | 100 |
| 2022-09-06 | -92.77 | $18.53 | 100 |
| 2022-09-02 | -71.08 | $18.89 | 536 |
| 2022-09-01 | -80.19 | $18.41 | 1302 |
| 2022-08-31 | -12.56 | $19.81 | — |
| 2022-08-30 | -12.56 | $19.81 | — |
| 2022-08-29 | -24.58 | $19.81 | — |
| 2022-08-26 | -31.18 | $19.81 | 140 |
| 2022-08-25 | -26.62 | $19.93 | 630 |
| 2022-08-24 | -42.21 | $19.52 | — |
| 2022-08-23 | -42.21 | $19.52 | 400 |
| 2022-08-22 | -52.09 | $19.26 | 320 |
| 2022-08-19 | -45.25 | $19.44 | — |
| 2022-08-18 | -45.25 | $19.44 | 100 |
| 2022-08-17 | -54.37 | $19.20 | 436 |
| 2022-08-16 | -48.67 | $19.35 | — |
| 2022-08-15 | -48.67 | $19.35 | — |
| 2022-08-12 | -48.29 | $19.36 | 398 |
| 2022-08-11 | -74.52 | $18.67 | — |
| 2022-08-10 | -74.52 | $18.67 | — |
| 2022-08-09 | -74.52 | $18.67 | — |
| 2022-08-08 | -74.52 | $18.67 | — |
| 2022-08-05 | -74.52 | $18.67 | 1235 |
| 2022-08-04 | -54.32 | $19.31 | 150 |
| 2022-08-03 | -64.20 | $19.07 | 2606 |
| 2022-08-02 | -7.90 | $20.40 | 991 |
| 2022-08-01 | 0.00 | $20.63 | — |
| 2022-07-29 | 0.00 | $20.63 | 2857 |
| 2022-07-28 | 0.00 | $20.50 | — |
| 2022-07-27 | 0.00 | $20.50 | 3269 |
| 2022-07-26 | -1.82 | $19.96 | 1302 |
| 2022-07-25 | -17.15 | $19.54 | — |
| 2022-07-22 | -17.15 | $19.54 | 100 |
| 2022-07-21 | -12.77 | $19.66 | — |
| 2022-07-20 | -12.77 | $19.66 | 1400 |
| 2022-07-19 | -0.73 | $19.99 | — |
| 2022-07-18 | -0.73 | $19.99 | 702 |
| 2022-07-15 | -36.87 | $18.52 | — |
| 2022-07-14 | -65.37 | $18.52 | — |
| 2022-07-13 | -65.37 | $18.52 | — |
| 2022-07-12 | -66.31 | $18.52 | — |
| 2022-07-11 | -71.72 | $18.52 | 200 |
| 2022-07-08 | -78.96 | $18.20 | — |
| 2022-07-07 | -78.96 | $18.20 | — |
| 2022-07-06 | -78.96 | $18.20 | 1450 |
| 2022-07-05 | -88.46 | $17.78 | 200 |
| 2022-07-01 | -93.26 | $18.39 | — |
| 2022-06-30 | -93.26 | $18.39 | 3689 |
| 2022-06-29 | -83.99 | $18.72 | 2100 |
| 2022-06-28 | -70.22 | $19.21 | 1100 |
| 2022-06-27 | -83.15 | $18.75 | 500 |
| 2022-06-24 | -91.29 | $18.46 | — |
| 2022-06-23 | -91.29 | $18.46 | — |
| 2022-06-22 | -91.29 | $18.46 | 898 |
| 2022-06-21 | -76.97 | $18.97 | 105 |
| 2022-06-17 | -99.16 | $18.18 | 18697 |
| 2022-06-16 | -100.00 | $18.95 | 201 |
| 2022-06-15 | -32.30 | $20.88 | — |
| 2022-06-14 | -32.30 | $20.88 | 687 |
| 2022-06-13 | -28.40 | $20.98 | 101 |
| 2022-06-10 | -0.78 | $21.69 | — |
| 2022-06-09 | -0.73 | $21.69 | 130 |
| 2022-06-08 | -4.03 | $21.60 | — |
| 2022-06-07 | -3.91 | $21.60 | 2312 |
| 2022-06-06 | -3.91 | $21.60 | 300 |
| 2022-06-03 | 0.00 | $21.71 | — |
| 2022-06-02 | 0.00 | $21.61 | 2712 |
| 2022-06-01 | 0.00 | $21.50 | 289 |
| 2022-05-31 | -4.89 | $21.04 | 1874 |
| 2022-05-27 | 0.00 | $20.67 | 100 |
| 2022-05-26 | -1.11 | $20.46 | 563 |
| 2022-05-25 | -8.29 | $20.33 | 704 |
| 2022-05-24 | -18.23 | $20.15 | 500 |
| 2022-05-23 | -74.03 | $19.14 | 500 |
| 2022-05-20 | -23.20 | $20.06 | 3973 |
| 2022-05-19 | -24.31 | $20.04 | 100 |
| 2022-05-18 | -20.99 | $20.10 | 301 |
| 2022-05-17 | -26.52 | $20.00 | 100 |
| 2022-05-16 | -32.60 | $19.89 | 200 |
| 2022-05-13 | -54.14 | $19.50 | 108 |
| 2022-05-12 | -82.87 | $18.98 | 100 |
| 2022-05-11 | -58.56 | $19.42 | 330 |
| 2022-05-10 | -87.29 | $18.90 | 405 |
| 2022-05-09 | -12.71 | $20.25 | — |
| 2022-05-06 | -12.71 | $20.25 | 800 |
| 2022-05-05 | -33.70 | $19.87 | 2001 |
| 2022-05-04 | -43.40 | $19.57 | — |
| 2022-05-03 | -45.91 | $19.53 | 700 |
| 2022-05-02 | -89.31 | $18.84 | 100 |
| 2022-04-29 | -100.00 | $18.67 | — |
| 2022-04-28 | -100.00 | $18.67 | — |
| 2022-04-27 | -100.00 | $18.67 | — |
| 2022-04-26 | -100.00 | $18.67 | — |
| 2022-04-25 | -100.00 | $18.67 | 548 |
| 2022-04-22 | -64.74 | $19.31 | 462 |
| 2022-04-21 | -76.92 | $19.73 | — |
| 2022-04-20 | -76.92 | $19.73 | 2229 |
| 2022-04-19 | -26.92 | $20.15 | 2270 |
| 2022-04-18 | -62.50 | $19.78 | 1300 |
| 2022-04-14 | -34.62 | $20.07 | 100 |
| 2022-04-13 | -84.26 | $19.52 | 1160 |
| 2022-04-12 | -56.14 | $19.79 | 600 |
| 2022-04-11 | -50.61 | $19.60 | 2100 |
| 2022-04-08 | -29.27 | $19.95 | 901 |
| 2022-04-07 | -26.22 | $20.00 | — |
| 2022-04-06 | -26.22 | $20.00 | 53320 |
| 2022-04-05 | -26.83 | $19.99 | 280 |
| 2022-04-04 | -24.39 | $20.03 | — |
| 2022-04-01 | -24.39 | $20.03 | 1717 |
| 2022-03-31 | -24.39 | $20.03 | 100 |
| 2022-03-30 | -17.07 | $20.15 | 41700 |
| 2022-03-29 | -14.02 | $20.20 | 503 |
| 2022-03-28 | 0.00 | $20.43 | — |
| 2022-03-25 | 0.00 | $20.43 | — |
| 2022-03-24 | 0.00 | $20.43 | 1112 |
| 2022-03-23 | -3.40 | $20.28 | 350 |
| 2022-03-22 | -40.86 | $19.39 | — |
| 2022-03-21 | -34.55 | $19.39 | — |
| 2022-03-18 | -34.55 | $19.39 | 1603 |
| 2022-03-17 | -35.91 | $19.36 | 1220 |
| 2022-03-16 | -39.09 | $19.29 | 247 |
| 2022-03-15 | -49.55 | $19.06 | 3374 |
| 2022-03-14 | -43.18 | $19.20 | 300 |
| 2022-03-11 | -19.55 | $19.72 | 400 |
| 2022-03-10 | -17.73 | $19.76 | — |
| 2022-03-09 | -17.73 | $19.76 | 100 |
| 2022-03-08 | -5.91 | $20.02 | 200 |
| 2022-03-07 | -6.82 | $20.00 | 220 |
| 2022-03-04 | -12.27 | $19.88 | 40100 |
| 2022-03-03 | -29.55 | $19.50 | 300 |
| 2022-03-02 | 0.00 | $20.15 | 536 |
| 2022-03-01 | -78.34 | $18.29 | — |
| 2022-02-28 | -78.34 | $18.29 | — |
| 2022-02-25 | -78.34 | $18.29 | — |
| 2022-02-24 | -78.34 | $18.29 | 697 |
| 2022-02-23 | -59.87 | $18.58 | 5300 |
| 2022-02-22 | -100.00 | $17.95 | 240 |
| 2022-02-18 | -43.24 | $18.88 | 200 |
| 2022-02-17 | -14.86 | $19.30 | 1100 |
| 2022-02-16 | -26.35 | $19.13 | 1050 |
| 2022-02-15 | -31.08 | $19.06 | 1325 |
| 2022-02-14 | -25.68 | $19.14 | 200 |
| 2022-02-11 | -29.73 | $19.08 | 6450 |
| 2022-02-10 | -44.59 | $18.86 | 18200 |
| 2022-02-09 | -49.32 | $18.79 | 100 |
| 2022-02-08 | -57.43 | $18.67 | 4508 |
| 2022-02-07 | -52.70 | $18.74 | 700 |
| 2022-02-04 | -27.03 | $19.12 | 216 |
| 2022-02-03 | -29.05 | $19.09 | 100 |
| 2022-02-02 | -1.96 | $19.49 | 400 |
| 2022-02-01 | -2.56 | $19.48 | 200 |
| 2022-01-31 | -10.17 | $19.23 | 1265 |
| 2022-01-28 | -24.04 | $18.92 | 13983 |
| 2022-01-27 | -26.32 | $18.86 | 600 |
| 2022-01-26 | -11.15 | $19.06 | 601 |
| 2022-01-25 | -29.00 | $18.58 | 200 |
| 2022-01-24 | -49.07 | $18.04 | 1472 |
| 2022-01-21 | -30.48 | $18.54 | 500 |
| 2022-01-20 | -9.29 | $19.11 | 493 |
| 2022-01-19 | -6.01 | $18.86 | 450 |
| 2022-01-18 | -6.76 | $18.74 | — |
| 2022-01-14 | -6.76 | $18.74 | 4865 |
| 2022-01-13 | -3.15 | $18.82 | 348 |
| 2022-01-12 | -14.02 | $18.51 | 1250 |
| 2022-01-11 | -21.03 | $18.36 | — |
| 2022-01-10 | -21.03 | $18.36 | — |
| 2022-01-07 | -21.03 | $18.36 | 100 |
| 2022-01-06 | -33.18 | $18.10 | — |
| 2022-01-05 | -33.18 | $18.10 | 1175 |
| 2022-01-04 | -38.32 | $17.99 | 577 |
| 2022-01-03 | -54.67 | $17.64 | — |
| 2021-12-31 | -54.67 | $17.64 | 400 |
| 2021-12-30 | -63.08 | $17.46 | 178 |
| 2021-12-29 | -54.21 | $17.65 | 792 |
| 2021-12-28 | 0.00 | $18.81 | 100 |
| 2021-12-27 | -76.68 | $17.15 | — |
| 2021-12-23 | -79.55 | $17.15 | — |
| 2021-12-22 | -79.55 | $17.15 | — |
| 2021-12-21 | -80.00 | $17.15 | — |
| 2021-12-20 | -84.00 | $17.06 | 1400 |
| 2021-12-17 | -88.24 | $17.30 | 1000 |
| 2021-12-16 | -100.00 | $17.08 | 1450 |
| 2021-12-15 | -95.03 | $17.23 | 691 |
| 2021-12-14 | -95.45 | $17.33 | 700 |
| 2021-12-13 | -96.59 | $17.31 | 435 |
| 2021-12-10 | -78.98 | $17.62 | 1700 |
| 2021-12-09 | -75.98 | $17.68 | 1100 |
| 2021-12-08 | -56.94 | $18.18 | 574 |
| 2021-12-07 | -65.45 | $18.01 | 505 |
| 2021-12-06 | -100.00 | $17.25 | — |
| 2021-12-03 | -100.00 | $17.25 | 300 |
| 2021-12-02 | -93.60 | $17.55 | 700 |
| 2021-12-01 | -100.00 | $17.45 | 900 |
| 2021-11-30 | -99.44 | $18.15 | 8209 |
| 2021-11-29 | -84.58 | $18.63 | 1903 |
| 2021-11-26 | -79.33 | $18.90 | — |
| 2021-11-24 | -79.33 | $18.90 | 950 |
| 2021-11-23 | -76.92 | $18.95 | 1845 |
| 2021-11-22 | -82.21 | $18.84 | 800 |
| 2021-11-19 | -94.23 | $18.59 | 2600 |
| 2021-11-18 | -93.37 | $18.72 | 153 |
| 2021-11-17 | -90.31 | $18.78 | 400 |
| 2021-11-16 | -80.61 | $18.97 | 2300 |
| 2021-11-15 | -92.86 | $18.73 | 1101 |
| 2021-11-12 | -81.63 | $18.95 | 301 |
| 2021-11-11 | -77.04 | $19.04 | — |
| 2021-11-10 | -77.04 | $19.04 | 360 |
| 2021-11-09 | -45.83 | $19.45 | 600 |
| 2021-11-08 | -71.67 | $18.83 | — |
| 2021-11-05 | -71.67 | $18.83 | 1950 |
| 2021-11-04 | -78.75 | $18.66 | 401 |
| 2021-11-03 | -81.67 | $18.59 | 1400 |
| 2021-11-02 | -42.50 | $19.53 | 4851 |
| 2021-11-01 | -1.25 | $20.52 | 301 |
| 2021-10-29 | -10.60 | $20.09 | 301 |
| 2021-10-28 | 0.00 | $20.32 | 951 |
| 2021-10-27 | 0.00 | $20.21 | 401 |
| 2021-10-26 | -7.26 | $19.77 | — |
| 2021-10-25 | -7.26 | $19.77 | 800 |
| 2021-10-22 | -9.50 | $19.73 | 858 |
| 2021-10-21 | -10.11 | $19.71 | 621 |
| 2021-10-20 | -1.78 | $19.77 | 1902 |
| 2021-10-19 | 0.00 | $19.62 | 700 |
| 2021-10-18 | -6.32 | $19.00 | 150 |
| 2021-10-15 | 0.00 | $19.06 | — |
| 2021-10-14 | 0.00 | $19.06 | 900 |
| 2021-10-13 | -93.44 | $18.15 | — |
| 2021-10-12 | -93.44 | $18.15 | 300 |
| 2021-10-11 | -45.90 | $18.44 | — |
| 2021-10-08 | 0.00 | $18.72 | 230 |
| 2021-10-07 | -28.30 | $18.49 | 401 |
| 2021-10-06 | -27.87 | $18.47 | 300 |
| 2021-10-05 | -32.79 | $18.44 | 917 |
| 2021-10-04 | -80.33 | $18.15 | — |
| 2021-10-01 | -80.33 | $18.15 | — |
| 2021-09-30 | -80.33 | $18.15 | 2700 |
| 2021-09-29 | -41.94 | $18.25 | — |
| 2021-09-28 | -41.94 | $18.25 | 300 |
| 2021-09-27 | -9.46 | $18.50 | 240 |
| 2021-09-24 | -13.48 | $18.38 | — |
| 2021-09-23 | -13.48 | $18.38 | 160 |
| 2021-09-22 | -16.31 | $18.34 | — |
| 2021-09-21 | -16.31 | $18.34 | — |
| 2021-09-20 | -16.31 | $18.34 | — |
| 2021-09-17 | -16.31 | $18.34 | — |
| 2021-09-16 | -16.31 | $18.34 | — |
| 2021-09-15 | -16.31 | $18.34 | — |
| 2021-09-14 | -16.31 | $18.34 | — |
| 2021-09-13 | -16.31 | $18.34 | — |
| 2021-09-10 | -16.31 | $18.34 | 260 |
| 2021-09-09 | -38.30 | $18.03 | — |
| 2021-09-08 | -38.30 | $18.03 | 1355 |
| 2021-09-07 | 0.00 | $18.35 | — |
| 2021-09-03 | 0.00 | $18.35 | — |
| 2021-09-02 | 0.00 | $18.35 | 420 |
| 2021-09-01 | -45.00 | $17.71 | 500 |
| 2021-08-31 | -20.19 | $17.99 | 5889 |
| 2021-08-30 | -100.00 | $17.16 | — |
| 2021-08-27 | -100.00 | $17.16 | — |
| 2021-08-26 | -100.00 | $17.16 | — |
| 2021-08-25 | -100.00 | $17.16 | — |
| 2021-08-24 | -100.00 | $17.16 | — |
| 2021-08-23 | -100.00 | $17.16 | 118 |
| 2021-08-20 | -100.00 | $17.81 | — |
| 2021-08-19 | -100.00 | $17.81 | — |
| 2021-08-18 | -100.00 | $17.81 | 100 |
| 2021-08-17 | -88.46 | $17.89 | — |
| 2021-08-16 | -88.46 | $17.89 | 400 |
| 2021-08-13 | -62.96 | $18.10 | — |
| 2021-08-12 | -62.96 | $18.10 | — |
| 2021-08-11 | -62.96 | $18.10 | — |
| 2021-08-10 | -70.30 | $18.10 | — |
| 2021-08-09 | -76.56 | $18.10 | — |
| 2021-08-06 | -76.56 | $18.10 | 252 |
| 2021-08-05 | -71.88 | $18.16 | 350 |
| 2021-08-04 | -92.97 | $17.89 | 5974 |
| 2021-08-03 | -66.90 | $18.28 | — |
| 2021-08-02 | -66.90 | $18.28 | — |
| 2021-07-30 | -72.09 | $18.28 | 700 |
| 2021-07-29 | -72.09 | $18.28 | — |
| 2021-07-28 | -72.25 | $18.28 | 110 |
| 2021-07-27 | -69.27 | $18.39 | — |
| 2021-07-26 | -69.27 | $18.39 | 2300 |
| 2021-07-23 | -80.70 | $18.24 | — |
| 2021-07-22 | -80.70 | $18.24 | 863 |
| 2021-07-21 | -100.00 | $17.80 | 130 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.30
2026-07-17
Close Price
$21.97
Vol: 13609Average Directional Index - Detailed Analysis
Minimum
7.49
Average
19.49
Maximum
45.92
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.30 | $21.97 | 13609 |
| 2026-07-16 | 11.20 | $21.86 | 45757 |
| 2026-07-15 | 11.24 | $21.54 | 88445 |
| 2026-07-14 | 11.61 | $21.59 | 1000 |
| 2026-07-13 | 11.94 | $21.59 | 18396 |
| 2026-07-10 | 12.29 | $21.06 | 32206 |
| 2026-07-09 | 12.61 | $21.13 | 90350 |
| 2026-07-08 | 13.03 | $21.32 | 10006 |
| 2026-07-07 | 13.47 | $20.84 | 11466 |
| 2026-07-06 | 13.45 | $20.28 | 76925 |
| 2026-07-02 | 12.95 | $20.21 | 700 |
| 2026-07-01 | 12.03 | $20.21 | 2061 |
| 2026-06-30 | 11.06 | $20.59 | 200 |
| 2026-06-29 | 10.47 | $20.59 | 974873 |
| 2026-06-26 | 9.84 | $21.36 | 200 |
| 2026-06-25 | 9.88 | $21.36 | 1676 |
| 2026-06-24 | 9.93 | $20.86 | 5152 |
| 2026-06-23 | 9.47 | $21.15 | 13831 |
| 2026-06-22 | 9.27 | $20.78 | 2.2M |
| 2026-06-18 | 8.55 | $20.63 | 139637 |
| 2026-06-17 | 7.58 | $20.97 | 500 |
| 2026-06-16 | 7.55 | $20.97 | 500 |
| 2026-06-15 | 7.52 | $20.97 | 859 |
| 2026-06-12 | 7.49 | $21.29 | 350 |
| 2026-06-11 | 7.80 | $21.36 | 1100 |
| 2026-06-10 | 7.93 | $21.15 | 200 |
| 2026-06-09 | 8.33 | $20.88 | 389 |
| 2026-06-08 | 8.42 | $21.10 | 1692 |
| 2026-06-05 | 8.84 | $21.19 | 320 |
| 2026-06-04 | 9.16 | $21.16 | 1463 |
| 2026-06-03 | 9.46 | $21.12 | 600 |
| 2026-06-02 | 9.72 | $21.12 | 600 |
| 2026-06-01 | 10.00 | $20.98 | 600 |
| 2026-05-29 | 10.13 | $20.75 | 837 |
| 2026-05-28 | 9.99 | $20.97 | 1749 |
| 2026-05-27 | 10.15 | $21.43 | 200 |
| 2026-05-26 | 10.55 | $21.43 | 1175 |
| 2026-05-22 | 10.96 | $21.11 | 200 |
| 2026-05-21 | 11.28 | $21.11 | 200 |
| 2026-05-20 | 11.60 | $21.03 | 1457 |
| 2026-05-19 | 11.95 | $21.20 | 782 |
| 2026-05-18 | 12.45 | $21.30 | 407 |
| 2026-05-15 | 13.10 | $21.01 | 6804 |
| 2026-05-14 | 13.61 | $20.77 | 2754 |
| 2026-05-13 | 13.85 | $20.72 | 256 |
| 2026-05-12 | 14.17 | $20.93 | 1659 |
| 2026-05-11 | 14.69 | $20.97 | 2235 |
| 2026-05-08 | 15.21 | $20.83 | 3435 |
| 2026-05-07 | 15.63 | $20.50 | 1540 |
| 2026-05-06 | 15.78 | $20.20 | 1202 |
| 2026-05-05 | 16.02 | $21.08 | 8711 |
| 2026-05-04 | 16.43 | $22.23 | 2516 |
| 2026-05-01 | 16.22 | $21.97 | 2577 |
| 2026-04-30 | 16.18 | $21.61 | 3762 |
| 2026-04-29 | 16.47 | $20.87 | 100 |
| 2026-04-28 | 17.15 | $20.87 | 100 |
| 2026-04-27 | 17.85 | $20.87 | 125 |
| 2026-04-24 | 18.60 | $20.61 | 871 |
| 2026-04-23 | 19.11 | $20.28 | 4700 |
| 2026-04-22 | 19.42 | $20.08 | 2095 |
| 2026-04-21 | 19.53 | $20.08 | 380 |
| 2026-04-20 | 19.49 | $19.97 | 30 |
| 2026-04-17 | 19.33 | $19.97 | 3832 |
| 2026-04-16 | 19.16 | $20.00 | 4860 |
| 2026-04-15 | 19.25 | $19.94 | 100 |
| 2026-04-14 | 19.25 | $20.08 | 101 |
| 2026-04-13 | 19.36 | $20.36 | 3565 |
| 2026-04-10 | 19.64 | $20.76 | 1172 |
| 2026-04-09 | 20.22 | $21.30 | 4952 |
| 2026-04-08 | 21.27 | $21.00 | 392 |
| 2026-04-07 | 21.69 | $21.49 | 345 |
| 2026-04-06 | 22.80 | $21.09 | 744 |
| 2026-04-02 | 23.80 | $21.51 | 2375 |
| 2026-04-01 | 25.02 | $21.12 | 1340 |
| 2026-03-31 | 25.96 | $21.05 | 3225 |
| 2026-03-30 | 26.94 | $21.34 | 9205 |
| 2026-03-27 | 27.46 | $21.55 | 32974 |
| 2026-03-26 | 27.63 | $21.67 | 207 |
| 2026-03-25 | 27.56 | $21.67 | 9383 |
| 2026-03-24 | 27.50 | $21.63 | 13447 |
| 2026-03-23 | 27.42 | $21.48 | 192384 |
| 2026-03-20 | 27.91 | $21.92 | 1057 |
| 2026-03-19 | 27.83 | $21.47 | 499 |
| 2026-03-18 | 28.35 | $21.77 | 750 |
| 2026-03-17 | 28.40 | $21.74 | 329 |
| 2026-03-16 | 28.77 | $21.83 | 495 |
| 2026-03-13 | 29.16 | $21.58 | 2638 |
| 2026-03-12 | 29.83 | $21.56 | 6225 |
| 2026-03-11 | 30.18 | $21.74 | 146 |
| 2026-03-10 | 30.21 | $21.41 | 2620 |
| 2026-03-09 | 30.40 | $21.77 | 1425 |
| 2026-03-06 | 29.95 | $21.79 | 1562 |
| 2026-03-05 | 29.54 | $21.69 | 586 |
| 2026-03-04 | 29.36 | $21.54 | 464 |
| 2026-03-03 | 29.31 | $21.30 | 985 |
| 2026-03-02 | 29.49 | $21.75 | 206 |
| 2026-02-27 | 28.82 | $21.51 | 2580 |
| 2026-02-26 | 28.31 | $21.36 | 1179 |
| 2026-02-25 | 27.91 | $21.41 | 54615 |
| 2026-02-24 | 27.48 | $21.28 | 690 |
| 2026-02-23 | 26.78 | $21.46 | 2456 |
| 2026-02-20 | 26.02 | $21.23 | 3917 |
| 2026-02-19 | 25.44 | $20.80 | 3705 |
| 2026-02-18 | 25.22 | $20.34 | 1631 |
| 2026-02-17 | 25.19 | $20.67 | 94 |
| 2026-02-13 | 24.13 | $20.67 | 710 |
| 2026-02-12 | 23.01 | $20.40 | 8141 |
| 2026-02-11 | 22.19 | $20.30 | 78251 |
| 2026-02-10 | 21.44 | $20.26 | 285 |
| 2026-02-09 | 20.65 | $20.23 | — |
| 2026-02-06 | 19.90 | $20.23 | 21803 |
| 2026-02-05 | 19.12 | $19.99 | 53872 |
| 2026-02-04 | 18.59 | $20.12 | 26943 |
| 2026-02-03 | 17.58 | $19.94 | 7278 |
| 2026-02-02 | 16.59 | $19.66 | 9983 |
| 2026-01-30 | 15.87 | $19.71 | 27128 |
| 2026-01-29 | 15.11 | $20.04 | 4632 |
| 2026-01-28 | 13.98 | $19.80 | 19344 |
| 2026-01-27 | 12.98 | $19.51 | 9208 |
| 2026-01-26 | 12.06 | $19.06 | 31097 |
| 2026-01-23 | 11.79 | $19.04 | 87839 |
| 2026-01-22 | 11.54 | $18.70 | 72232 |
| 2026-01-21 | 11.72 | $18.53 | 28268 |
| 2026-01-20 | 11.95 | $18.54 | 9827 |
| 2026-01-16 | 12.26 | $18.65 | 57200 |
| 2026-01-15 | 12.42 | $18.66 | 43970 |
| 2026-01-14 | 12.48 | $18.69 | 1680 |
| 2026-01-13 | 12.50 | $18.03 | 17 |
| 2026-01-12 | 12.92 | $18.03 | 22270 |
| 2026-01-09 | 13.36 | $18.01 | 63239 |
| 2026-01-08 | 13.78 | $17.63 | 32723 |
| 2026-01-07 | 13.64 | $17.50 | 22043 |
| 2026-01-06 | 13.50 | $17.88 | 18532 |
| 2026-01-05 | 13.82 | $18.27 | 7465 |
| 2026-01-02 | 14.15 | $18.50 | 415 |
| 2025-12-31 | 14.41 | $18.50 | 415 |
| 2025-12-30 | 14.68 | $18.50 | 50469 |
| 2025-12-29 | 14.96 | $18.93 | 55912 |
| 2025-12-26 | 14.49 | $18.79 | 415 |
| 2025-12-24 | 14.16 | $18.79 | — |
| 2025-12-23 | 13.81 | $18.79 | 29938 |
| 2025-12-22 | 13.43 | $18.30 | 415 |
| 2025-12-19 | 13.60 | $18.30 | 69534 |
| 2025-12-18 | 13.77 | $18.11 | 24228 |
| 2025-12-17 | 13.95 | $18.44 | 6 |
| 2025-12-16 | 14.63 | $18.44 | 28400 |
| 2025-12-15 | 15.34 | $18.74 | 9047 |
| 2025-12-12 | 15.75 | $18.96 | 14998 |
| 2025-12-11 | 15.81 | $18.77 | 36151 |
| 2025-12-10 | 16.02 | $18.66 | — |
| 2025-12-09 | 15.93 | $18.66 | 15339 |
| 2025-12-08 | 15.84 | $18.70 | 100 |
| 2025-12-05 | 15.82 | $18.70 | 2666 |
| 2025-12-04 | 15.79 | $18.53 | 23424 |
| 2025-12-03 | 15.92 | $18.97 | 158311 |
| 2025-12-02 | 15.49 | $18.44 | 18971 |
| 2025-12-01 | 15.52 | $18.23 | 2485 |
| 2025-11-28 | 15.67 | $18.24 | 1624 |
| 2025-11-26 | 15.89 | $17.75 | 779 |
| 2025-11-25 | 16.68 | $17.68 | 1827 |
| 2025-11-24 | 17.52 | $17.61 | 101336 |
| 2025-11-21 | 18.26 | $17.96 | 100 |
| 2025-11-20 | 18.60 | $17.96 | 61969 |
| 2025-11-19 | 18.96 | $17.77 | 805 |
| 2025-11-18 | 19.50 | $17.23 | 201 |
| 2025-11-17 | 20.42 | $16.79 | 2695 |
| 2025-11-14 | 21.09 | $16.72 | 601 |
| 2025-11-13 | 21.38 | $16.76 | 316 |
| 2025-11-12 | 21.76 | $17.05 | 4136 |
| 2025-11-11 | 22.34 | $16.71 | 500 |
| 2025-11-10 | 22.51 | $16.74 | 2179 |
| 2025-11-07 | 22.71 | $16.49 | 202 |
| 2025-11-06 | 22.59 | $16.18 | 1102 |
| 2025-11-05 | 22.01 | $16.26 | 1279 |
| 2025-11-04 | 21.40 | $16.06 | 1277 |
| 2025-11-03 | 20.87 | $16.92 | 142 |
| 2025-10-31 | 21.02 | $17.06 | 4423 |
| 2025-10-30 | 21.29 | $16.95 | 216 |
| 2025-10-29 | 21.42 | $17.17 | 110 |
| 2025-10-28 | 21.75 | $17.42 | 494 |
| 2025-10-27 | 22.18 | $17.20 | 302 |
| 2025-10-24 | 22.35 | $17.26 | — |
| 2025-10-23 | 22.58 | $17.26 | 520 |
| 2025-10-22 | 22.82 | $16.78 | — |
| 2025-10-21 | 22.48 | $16.78 | — |
| 2025-10-20 | 22.13 | $16.78 | 3020 |
| 2025-10-17 | 21.76 | $16.85 | 3015 |
| 2025-10-16 | 21.42 | $17.09 | — |
| 2025-10-15 | 21.23 | $17.09 | 4350 |
| 2025-10-14 | 21.02 | $17.18 | 2498 |
| 2025-10-13 | 20.73 | $19.11 | 252 |
| 2025-10-10 | 21.46 | $17.37 | 332710 |
| 2025-10-09 | 20.57 | $18.00 | 762 |
| 2025-10-08 | 20.35 | $18.56 | — |
| 2025-10-07 | 21.03 | $18.56 | 8384 |
| 2025-10-06 | 21.75 | $18.60 | 220 |
| 2025-10-03 | 22.60 | $18.74 | 3846 |
| 2025-10-02 | 23.49 | $18.44 | 20335 |
| 2025-10-01 | 23.97 | $18.54 | 173388 |
| 2025-09-30 | 24.49 | $18.54 | 200131 |
| 2025-09-29 | 25.38 | $19.40 | 6003 |
| 2025-09-26 | 25.08 | $19.40 | 39529 |
| 2025-09-25 | 24.77 | $19.43 | 17417 |
| 2025-09-24 | 24.34 | $19.52 | 34143 |
| 2025-09-23 | 23.89 | $19.35 | 13635 |
| 2025-09-22 | 23.51 | $19.10 | 15365 |
| 2025-09-19 | 23.70 | $19.28 | 142758 |
| 2025-09-18 | 23.61 | $19.26 | 34881 |
| 2025-09-17 | 23.34 | $19.34 | 59715 |
| 2025-09-16 | 22.98 | $19.22 | 28098 |
| 2025-09-15 | 22.78 | $18.86 | 27494 |
| 2025-09-12 | 23.20 | $18.77 | — |
| 2025-09-11 | 23.84 | $18.77 | 10341 |
| 2025-09-10 | 24.52 | $18.70 | 11437 |
| 2025-09-09 | 25.42 | $18.80 | 47922 |
| 2025-09-08 | 26.12 | $18.60 | 40591 |
| 2025-09-05 | 27.12 | $18.94 | — |
| 2025-09-04 | 27.03 | $18.94 | 28507 |
| 2025-09-03 | 26.94 | $18.83 | 20611 |
| 2025-09-02 | 27.04 | $18.73 | 13957 |
| 2025-08-29 | 27.33 | $18.95 | 22161 |
| 2025-08-28 | 26.94 | $18.68 | 22415 |
| 2025-08-27 | 27.03 | $18.66 | — |
| 2025-08-26 | 27.16 | $18.66 | 62449 |
| 2025-08-25 | 27.30 | $18.92 | 24249 |
| 2025-08-22 | 26.56 | $18.88 | 14832 |
| 2025-08-21 | 25.89 | $18.68 | — |
| 2025-08-20 | 25.55 | $18.68 | 93972 |
| 2025-08-19 | 25.20 | $18.52 | — |
| 2025-08-18 | 25.12 | $18.52 | 32151 |
| 2025-08-15 | 25.04 | $18.63 | 200 |
| 2025-08-14 | 24.59 | $18.60 | — |
| 2025-08-13 | 24.16 | $18.60 | 41610 |
| 2025-08-12 | 23.71 | $18.52 | 75235 |
| 2025-08-11 | 23.37 | $18.46 | — |
| 2025-08-08 | 23.11 | $18.46 | 10805 |
| 2025-08-07 | 22.83 | $18.37 | 3067 |
| 2025-08-06 | 22.66 | $18.17 | — |
| 2025-08-05 | 22.83 | $18.18 | 58112 |
| 2025-08-04 | 23.02 | $18.25 | 386 |
| 2025-08-01 | 23.01 | $18.21 | 45927 |
| 2025-07-31 | 23.06 | $18.13 | 25018 |
| 2025-07-30 | 23.24 | $17.93 | 108234 |
| 2025-07-29 | 23.68 | $18.18 | 180889 |
| 2025-07-28 | 23.58 | $18.07 | 10320 |
| 2025-07-25 | 23.64 | $17.98 | 29337 |
| 2025-07-24 | 23.84 | $18.04 | — |
| 2025-07-23 | 23.92 | $18.04 | 49634 |
| 2025-07-22 | 24.00 | $17.84 | 29095 |
| 2025-07-21 | 24.39 | $18.02 | 10479 |
| 2025-07-18 | 24.20 | $18.12 | 56180 |
| 2025-07-17 | 23.75 | $17.97 | 42139 |
| 2025-07-16 | 23.47 | $17.92 | — |
| 2025-07-15 | 23.25 | $17.92 | 21536 |
| 2025-07-14 | 23.02 | $17.75 | 21944 |
| 2025-07-11 | 22.98 | $17.61 | 3155 |
| 2025-07-10 | 23.10 | $17.25 | — |
| 2025-07-09 | 23.83 | $17.25 | 14226 |
| 2025-07-08 | 24.60 | $17.28 | 7683 |
| 2025-07-07 | 25.34 | $17.54 | — |
| 2025-07-03 | 25.58 | $17.54 | — |
| 2025-07-02 | 25.83 | $17.54 | 7678 |
| 2025-07-01 | 26.10 | $17.74 | 239 |
| 2025-06-30 | 25.93 | $17.55 | 20725 |
| 2025-06-27 | 25.97 | $17.62 | 72817 |
| 2025-06-26 | 25.63 | $17.66 | 63388 |
| 2025-06-25 | 25.44 | $17.28 | 34934 |
| 2025-06-24 | 25.72 | $17.43 | 73925 |
| 2025-06-23 | 25.68 | $17.46 | 93060 |
| 2025-06-20 | 25.60 | $17.51 | 41503 |
| 2025-06-18 | 25.67 | $17.44 | 43703 |
| 2025-06-17 | 25.64 | $17.80 | 76691 |
| 2025-06-16 | 24.80 | $17.98 | 10978 |
| 2025-06-13 | 23.52 | $18.22 | 59077 |
| 2025-06-12 | 21.76 | $18.02 | 20592 |
| 2025-06-11 | 20.05 | $17.49 | 75395 |
| 2025-06-10 | 18.76 | $17.16 | 70608 |
| 2025-06-09 | 17.80 | $17.14 | 27330 |
| 2025-06-06 | 16.79 | $17.10 | 5249 |
| 2025-06-05 | 15.79 | $17.17 | 54472 |
| 2025-06-04 | 14.78 | $17.04 | 31807 |
| 2025-06-03 | 13.87 | $17.04 | 35536 |
| 2025-06-02 | 12.91 | $16.77 | 40303 |
| 2025-05-30 | 12.34 | $16.52 | 17627 |
| 2025-05-29 | 12.06 | $16.62 | 150774 |
| 2025-05-28 | 11.72 | $16.54 | 121842 |
| 2025-05-27 | 11.49 | $16.61 | 56192 |
| 2025-05-23 | 10.92 | $16.21 | — |
| 2025-05-22 | 10.96 | $16.21 | 43077 |
| 2025-05-21 | 11.01 | $16.08 | 30530 |
| 2025-05-20 | 11.29 | $16.14 | 43932 |
| 2025-05-19 | 11.50 | $16.19 | — |
| 2025-05-16 | 11.59 | $16.19 | — |
| 2025-05-15 | 11.68 | $16.19 | — |
| 2025-05-14 | 11.77 | $16.19 | 168704 |
| 2025-05-13 | 11.87 | $16.10 | 8064 |
| 2025-05-12 | 12.11 | $15.82 | 28884 |
| 2025-05-09 | 12.72 | $15.85 | 9796 |
| 2025-05-08 | 13.38 | $16.03 | 49875 |
| 2025-05-07 | 13.82 | $16.05 | 26066 |
| 2025-05-06 | 14.22 | $16.15 | 18961 |
| 2025-05-05 | 14.48 | $15.57 | 1042 |
| 2025-05-02 | 14.89 | $15.72 | — |
| 2025-05-01 | 15.53 | $15.75 | 62020 |
| 2025-04-30 | 16.21 | $15.70 | 42624 |
| 2025-04-29 | 16.69 | $15.88 | 130189 |
| 2025-04-28 | 17.26 | $15.80 | 6003 |
| 2025-04-25 | 17.87 | $15.95 | — |
| 2025-04-24 | 18.77 | $15.92 | 140239 |
| 2025-04-23 | 19.71 | $15.58 | 26415 |
| 2025-04-22 | 20.20 | $15.47 | 26232 |
| 2025-04-21 | 20.66 | $15.29 | 34698 |
| 2025-04-17 | 20.77 | $15.60 | 120236 |
| 2025-04-16 | 21.31 | $15.47 | 53596 |
| 2025-04-15 | 21.81 | $15.25 | 36026 |
| 2025-04-14 | 22.22 | $15.39 | 50645 |
| 2025-04-11 | 22.53 | $15.12 | 74164 |
| 2025-04-10 | 22.50 | $15.07 | — |
| 2025-04-09 | 22.61 | $15.07 | 93790 |
| 2025-04-08 | 22.72 | $14.28 | 50247 |
| 2025-04-07 | 22.28 | $14.69 | — |
| 2025-04-04 | 22.20 | $14.69 | 91140 |
| 2025-04-03 | 22.11 | $15.53 | 87070 |
| 2025-04-02 | 22.95 | $15.81 | 54310 |
| 2025-04-01 | 24.09 | $15.40 | 45204 |
| 2025-03-31 | 24.69 | $15.53 | 24229 |
| 2025-03-28 | 25.39 | $15.85 | 53523 |
| 2025-03-27 | 26.56 | $15.71 | 97130 |
| 2025-03-26 | 27.62 | $15.91 | 122455 |
| 2025-03-25 | 29.02 | $15.91 | 13511 |
| 2025-03-24 | 30.51 | $15.86 | 129287 |
| 2025-03-21 | 32.08 | $15.74 | 12145 |
| 2025-03-20 | 33.51 | $15.62 | 7948 |
| 2025-03-19 | 34.86 | $15.03 | — |
| 2025-03-18 | 35.38 | $15.03 | 33606 |
| 2025-03-17 | 35.94 | $15.14 | 27360 |
| 2025-03-14 | 36.63 | $15.01 | 61106 |
| 2025-03-13 | 37.13 | $14.99 | 36547 |
| 2025-03-12 | 37.67 | $15.31 | 101334 |
| 2025-03-11 | 38.41 | $14.87 | 1905 |
| 2025-03-10 | 38.37 | $14.69 | 500 |
| 2025-03-07 | 38.04 | $14.73 | 4286 |
| 2025-03-06 | 37.69 | $14.50 | 13342 |
| 2025-03-05 | 37.32 | $14.88 | 2912 |
| 2025-03-04 | 37.04 | $14.61 | 7521 |
| 2025-03-03 | 36.26 | $14.72 | 799 |
| 2025-02-28 | 35.63 | $14.90 | 59528 |
| 2025-02-27 | 35.06 | $14.94 | 5974 |
| 2025-02-26 | 34.47 | $14.93 | 8975 |
| 2025-02-25 | 33.87 | $15.00 | 92497 |
| 2025-02-24 | 33.01 | $15.21 | 1020 |
| 2025-02-21 | 32.33 | $14.97 | 12538 |
| 2025-02-20 | 30.98 | $14.90 | 11878 |
| 2025-02-19 | 29.56 | $15.30 | 17061 |
| 2025-02-18 | 28.28 | $16.61 | 6348 |
| 2025-02-14 | 27.78 | $16.69 | 21713 |
| 2025-02-13 | 27.32 | $16.87 | 131896 |
| 2025-02-12 | 26.97 | $16.70 | 97401 |
| 2025-02-11 | 26.58 | $16.96 | 184198 |
| 2025-02-10 | 26.38 | $16.90 | 75756 |
| 2025-02-07 | 26.07 | $16.91 | 50100 |
| 2025-02-06 | 25.74 | $17.06 | — |
| 2025-02-05 | 25.51 | $17.06 | 12991 |
| 2025-02-04 | 25.27 | $17.32 | 22483 |
| 2025-02-03 | 25.22 | $16.99 | 27925 |
| 2025-01-31 | 24.70 | $16.98 | 21052 |
| 2025-01-30 | 25.79 | $17.23 | — |
| 2025-01-29 | 26.98 | $17.23 | 2303 |
| 2025-01-28 | 28.24 | $17.61 | — |
| 2025-01-27 | 28.22 | $17.61 | — |
| 2025-01-24 | 28.19 | $17.61 | 17202 |
| 2025-01-23 | 28.16 | $17.66 | 9699 |
| 2025-01-22 | 28.03 | $17.85 | 1666 |
| 2025-01-21 | 27.70 | $17.91 | 4549 |
| 2025-01-17 | 27.07 | $17.79 | 450 |
| 2025-01-16 | 26.65 | $17.61 | — |
| 2025-01-15 | 26.38 | $17.61 | 1835 |
| 2025-01-14 | 26.09 | $17.90 | 412 |
| 2025-01-13 | 25.43 | $17.50 | 28586 |
| 2025-01-10 | 25.12 | $17.74 | 3175 |
| 2025-01-08 | 24.46 | $17.62 | — |
| 2025-01-07 | 23.88 | $17.62 | 43215 |
| 2025-01-06 | 23.28 | $17.52 | 832 |
| 2025-01-03 | 22.87 | $17.41 | 329 |
| 2025-01-02 | 22.54 | $17.27 | 1636 |
| 2024-12-31 | 22.34 | $17.05 | 4001 |
| 2024-12-30 | 22.30 | $17.21 | 864 |
| 2024-12-27 | 21.85 | $17.15 | 678 |
| 2024-12-26 | 21.42 | $16.93 | 1150 |
| 2024-12-24 | 21.19 | $16.93 | — |
| 2024-12-23 | 20.94 | $16.93 | — |
| 2024-12-20 | 20.67 | $16.93 | 2593 |
| 2024-12-19 | 20.40 | $16.98 | 53250 |
| 2024-12-18 | 20.01 | $16.86 | 662 |
| 2024-12-17 | 19.72 | $17.17 | — |
| 2024-12-16 | 19.00 | $17.17 | 2196 |
| 2024-12-13 | 18.23 | $17.29 | 1437 |
| 2024-12-12 | 17.22 | $17.49 | 895 |
| 2024-12-11 | 16.75 | $17.33 | 482 |
| 2024-12-10 | 16.40 | $17.46 | 294 |
| 2024-12-09 | 15.86 | $18.08 | 1141 |
| 2024-12-06 | 14.35 | $18.17 | 11792 |
| 2024-12-05 | 13.25 | $18.25 | 3477 |
| 2024-12-04 | 12.09 | $16.69 | — |
| 2024-12-03 | 12.33 | $16.69 | — |
| 2024-12-02 | 12.59 | $16.69 | 351 |
| 2024-11-29 | 12.86 | $16.95 | 1000 |
| 2024-11-27 | 13.48 | $16.90 | — |
| 2024-11-26 | 14.16 | $16.90 | 5620 |
| 2024-11-25 | 14.87 | $16.87 | 3913 |
| 2024-11-22 | 15.36 | $17.20 | 2150 |
| 2024-11-21 | 15.12 | $17.09 | 1350 |
| 2024-11-20 | 15.13 | $16.65 | 107 |
| 2024-11-19 | 15.92 | $16.61 | 2511 |
| 2024-11-18 | 16.68 | $16.46 | 1198 |
| 2024-11-15 | 17.54 | $16.32 | 951 |
| 2024-11-14 | 18.19 | $16.43 | 138841 |
| 2024-11-13 | 19.07 | $16.16 | 3360 |
| 2024-11-12 | 19.43 | $16.21 | 1801 |
| 2024-11-11 | 19.82 | $16.09 | — |
| 2024-11-08 | 19.97 | $16.09 | 1391 |
| 2024-11-07 | 20.13 | $16.05 | — |
| 2024-11-06 | 20.15 | $16.05 | 1538 |
| 2024-11-05 | 20.17 | $16.08 | 1434 |
| 2024-11-04 | 20.47 | $16.30 | 375 |
| 2024-11-01 | 21.11 | $16.36 | 820 |
| 2024-10-31 | 21.48 | $16.59 | 100 |
| 2024-10-30 | 22.22 | $16.44 | 631 |
| 2024-10-29 | 23.00 | $16.77 | 3945 |
| 2024-10-28 | 23.68 | $16.77 | 709 |
| 2024-10-25 | 24.40 | $17.08 | 160 |
| 2024-10-24 | 24.51 | $16.98 | — |
| 2024-10-23 | 24.76 | $16.98 | 7300 |
| 2024-10-22 | 25.03 | $17.34 | 750 |
| 2024-10-21 | 24.43 | $17.36 | 1518 |
| 2024-10-18 | 23.80 | $17.26 | 141 |
| 2024-10-17 | 23.39 | $17.30 | 2810 |
| 2024-10-16 | 22.86 | $17.22 | 1083 |
| 2024-10-15 | 22.40 | $16.98 | 2200 |
| 2024-10-14 | 22.21 | $16.98 | 122 |
| 2024-10-11 | 21.72 | $17.05 | 5002 |
| 2024-10-10 | 21.20 | $16.91 | — |
| 2024-10-09 | 20.89 | $16.91 | 1503 |
| 2024-10-08 | 20.56 | $16.74 | 4259 |
| 2024-10-07 | 20.28 | $16.88 | 1470 |
| 2024-10-04 | 19.80 | $16.74 | 2069 |
| 2024-10-03 | 19.44 | $16.59 | 4967 |
| 2024-10-02 | 19.23 | $16.51 | 112 |
| 2024-10-01 | 19.10 | $16.39 | — |
| 2024-09-30 | 19.10 | $16.29 | 1125 |
| 2024-09-27 | 19.22 | $16.26 | 1620 |
| 2024-09-26 | 19.29 | $16.66 | 6032 |
| 2024-09-25 | 18.77 | $16.71 | 6966 |
| 2024-09-24 | 18.04 | $16.84 | 469 |
| 2024-09-23 | 17.22 | $16.71 | 2356 |
| 2024-09-20 | 16.46 | $16.58 | 2020 |
| 2024-09-19 | 15.78 | $16.30 | 3112 |
| 2024-09-18 | 15.06 | $16.37 | 268 |
| 2024-09-17 | 15.80 | $16.29 | 390 |
| 2024-09-16 | 16.59 | $16.50 | 6515 |
| 2024-09-13 | 17.18 | $15.98 | — |
| 2024-09-12 | 17.50 | $15.98 | 612 |
| 2024-09-11 | 17.84 | $16.06 | 2983 |
| 2024-09-10 | 18.22 | $16.03 | 41214 |
| 2024-09-09 | 18.67 | $16.34 | 756 |
| 2024-09-06 | 19.37 | $16.19 | 1402 |
| 2024-09-05 | 19.86 | $16.33 | 2365 |
| 2024-09-04 | 20.65 | $16.27 | 116 |
| 2024-09-03 | 21.38 | $16.29 | 260 |
| 2024-08-30 | 22.18 | $16.45 | 6630 |
| 2024-08-29 | 23.09 | $16.06 | — |
| 2024-08-28 | 23.48 | $16.06 | 2846 |
| 2024-08-27 | 23.89 | $16.37 | 7371 |
| 2024-08-26 | 24.60 | $16.38 | 1574 |
| 2024-08-23 | 25.40 | $16.14 | 646 |
| 2024-08-22 | 26.03 | $15.81 | 3628 |
| 2024-08-21 | 26.06 | $15.82 | 734 |
| 2024-08-20 | 26.04 | $15.70 | 9288 |
| 2024-08-19 | 26.02 | $15.88 | 8758 |
| 2024-08-16 | 25.71 | $15.88 | — |
| 2024-08-15 | 25.12 | $15.88 | — |
| 2024-08-14 | 24.50 | $15.88 | 720 |
| 2024-08-13 | 23.84 | $15.79 | 362 |
| 2024-08-12 | 23.02 | $15.66 | 1370 |
| 2024-08-09 | 22.02 | $15.62 | — |
| 2024-08-08 | 20.87 | $15.62 | — |
| 2024-08-07 | 19.66 | $15.62 | 4462 |
| 2024-08-06 | 18.38 | $15.57 | 1057 |
| 2024-08-05 | 16.90 | $13.13 | 569 |
| 2024-08-02 | 15.08 | $15.40 | 4452 |
| 2024-08-01 | 14.44 | $15.77 | 3766 |
| 2024-07-31 | 14.12 | $16.33 | 4329 |
| 2024-07-30 | 14.35 | $15.79 | 710 |
| 2024-07-29 | 13.42 | $16.61 | 1040 |
| 2024-07-26 | 13.61 | $16.59 | 533 |
| 2024-07-25 | 13.77 | $16.55 | 3921 |
| 2024-07-24 | 13.91 | $16.59 | 1500 |
| 2024-07-23 | 14.12 | $16.79 | — |
| 2024-07-22 | 14.65 | $16.79 | 100 |
| 2024-07-19 | 15.21 | $16.48 | 221 |
| 2024-07-18 | 15.25 | $16.33 | 1025 |
| 2024-07-17 | 15.01 | $16.26 | — |
| 2024-07-16 | 14.62 | $16.26 | 3589 |
| 2024-07-15 | 14.21 | $16.69 | — |
| 2024-07-12 | 14.41 | $16.69 | 4553 |
| 2024-07-11 | 14.62 | $16.53 | 162 |
| 2024-07-10 | 14.56 | $16.64 | — |
| 2024-07-09 | 14.63 | $16.64 | 13243 |
| 2024-07-08 | 14.72 | $16.47 | 33651 |
| 2024-07-05 | 14.80 | $16.63 | 4304 |
| 2024-07-03 | 15.09 | $17.20 | 170 |
| 2024-07-02 | 15.58 | $16.46 | — |
| 2024-07-01 | 15.41 | $16.46 | 2000 |
| 2024-06-28 | 15.23 | $16.98 | 1752 |
| 2024-06-27 | 15.78 | $17.10 | — |
| 2024-06-26 | 16.52 | $17.10 | 4202 |
| 2024-06-25 | 17.30 | $17.07 | 555 |
| 2024-06-24 | 18.18 | $17.08 | 2750 |
| 2024-06-21 | 19.10 | $16.62 | 71505 |
| 2024-06-20 | 20.07 | $16.53 | 3005 |
| 2024-06-18 | 19.70 | $16.47 | — |
| 2024-06-17 | 19.16 | $16.47 | 47681 |
| 2024-06-14 | 18.60 | $16.79 | — |
| 2024-06-13 | 18.45 | $16.79 | 1783 |
| 2024-06-12 | 18.28 | $17.04 | 19575 |
| 2024-06-11 | 18.49 | $16.81 | 32091 |
| 2024-06-10 | 18.21 | $16.87 | 113517 |
| 2024-06-07 | 17.92 | $16.73 | 132531 |
| 2024-06-06 | 17.50 | $16.93 | 112362 |
| 2024-06-05 | 17.05 | $16.72 | 356825 |
| 2024-06-04 | 17.54 | $16.58 | 13340 |
| 2024-06-03 | 17.67 | $16.73 | 13017 |
| 2024-05-31 | 18.22 | $16.70 | 33503 |
| 2024-05-30 | 18.44 | $16.45 | 34613 |
| 2024-05-29 | 17.87 | $16.52 | — |
| 2024-05-28 | 17.39 | $16.52 | 22592 |
| 2024-05-24 | 16.88 | $16.44 | 18073 |
| 2024-05-23 | 16.12 | $16.29 | 18183 |
| 2024-05-22 | 15.30 | $16.50 | 41144 |
| 2024-05-21 | 14.74 | $16.50 | — |
| 2024-05-20 | 14.15 | $16.50 | 1316 |
| 2024-05-17 | 13.53 | $16.70 | 11000 |
| 2024-05-16 | 14.10 | $16.80 | — |
| 2024-05-15 | 14.75 | $16.80 | 6669 |
| 2024-05-14 | 15.44 | $16.61 | 52981 |
| 2024-05-13 | 15.91 | $16.45 | 63943 |
| 2024-05-10 | 16.24 | $16.60 | 183976 |
| 2024-05-09 | 16.92 | $16.37 | — |
| 2024-05-08 | 17.06 | $16.37 | 13007 |
| 2024-05-07 | 17.21 | $16.25 | 4786 |
| 2024-05-06 | 17.21 | $16.37 | 75479 |
| 2024-05-03 | 17.46 | $16.20 | 2555 |
| 2024-05-02 | 17.71 | $16.22 | 35467 |
| 2024-05-01 | 17.72 | $16.16 | 84676 |
| 2024-04-30 | 17.44 | $16.47 | 106430 |
| 2024-04-29 | 17.46 | $16.52 | 2516 |
| 2024-04-26 | 18.04 | $16.56 | 72983 |
| 2024-04-25 | 18.66 | $16.58 | 35533 |
| 2024-04-24 | 19.19 | $16.61 | 33816 |
| 2024-04-23 | 19.92 | $16.68 | 82846 |
| 2024-04-22 | 20.70 | $16.12 | — |
| 2024-04-19 | 20.14 | $16.12 | — |
| 2024-04-18 | 19.55 | $16.12 | — |
| 2024-04-17 | 18.93 | $16.12 | 43260 |
| 2024-04-16 | 18.27 | $16.33 | 12878 |
| 2024-04-15 | 17.84 | $16.68 | — |
| 2024-04-12 | 18.00 | $16.68 | 22706 |
| 2024-04-11 | 18.18 | $16.80 | 12470 |
| 2024-04-10 | 18.41 | $16.63 | 1440 |
| 2024-04-09 | 18.50 | $16.94 | 48787 |
| 2024-04-08 | 19.14 | $16.86 | 49124 |
| 2024-04-05 | 19.52 | $16.94 | — |
| 2024-04-04 | 20.07 | $16.94 | 61646 |
| 2024-04-03 | 20.65 | $16.98 | 4270 |
| 2024-04-02 | 21.38 | $16.92 | 8528 |
| 2024-04-01 | 21.99 | $16.84 | 43501 |
| 2024-03-28 | 22.52 | $16.96 | 36677 |
| 2024-03-27 | 22.78 | $16.89 | 57947 |
| 2024-03-26 | 23.18 | $17.17 | — |
| 2024-03-25 | 22.70 | $17.17 | 3064 |
| 2024-03-22 | 22.19 | $17.07 | 17944 |
| 2024-03-21 | 21.80 | $17.18 | 5234 |
| 2024-03-20 | 21.40 | $17.05 | 7532 |
| 2024-03-19 | 21.03 | $17.11 | 100142 |
| 2024-03-18 | 20.49 | $16.78 | 11441 |
| 2024-03-15 | 20.36 | $16.83 | 17150 |
| 2024-03-14 | 20.22 | $16.76 | 23877 |
| 2024-03-13 | 20.21 | $17.05 | 69364 |
| 2024-03-12 | 19.61 | $16.92 | 28264 |
| 2024-03-11 | 19.15 | $16.79 | 10394 |
| 2024-03-08 | 18.86 | $16.58 | 93534 |
| 2024-03-07 | 18.73 | $16.80 | 32799 |
| 2024-03-06 | 18.03 | $16.68 | 19797 |
| 2024-03-05 | 17.30 | $16.62 | 36079 |
| 2024-03-04 | 16.77 | $16.61 | 30975 |
| 2024-03-01 | 16.21 | $16.70 | 14832 |
| 2024-02-29 | 15.16 | $16.56 | 11931 |
| 2024-02-28 | 14.24 | $16.39 | 20637 |
| 2024-02-27 | 13.51 | $16.34 | 26172 |
| 2024-02-26 | 12.81 | $16.36 | — |
| 2024-02-23 | 12.02 | $16.36 | 92694 |
| 2024-02-22 | 11.20 | $16.21 | 29401 |
| 2024-02-21 | 10.51 | $16.06 | 31311 |
| 2024-02-20 | 9.98 | $15.39 | 25777 |
| 2024-02-16 | 10.50 | $15.45 | 53117 |
| 2024-02-15 | 10.93 | $15.31 | 18369 |
| 2024-02-14 | 11.18 | $15.25 | 35562 |
| 2024-02-13 | 11.42 | $15.24 | 2913 |
| 2024-02-12 | 11.54 | $15.60 | 2221 |
| 2024-02-09 | 12.01 | $15.31 | 2408 |
| 2024-02-08 | 12.16 | $15.25 | 2666 |
| 2024-02-07 | 12.19 | $15.21 | — |
| 2024-02-06 | 12.29 | $15.21 | 10992 |
| 2024-02-05 | 12.40 | $15.25 | 11478 |
| 2024-02-02 | 12.77 | $15.73 | 4696 |
| 2024-02-01 | 12.88 | $16.00 | 21178 |
| 2024-01-31 | 12.10 | $15.97 | 3251 |
| 2024-01-30 | 11.31 | $16.00 | 14182 |
| 2024-01-29 | 10.62 | $15.92 | 33171 |
| 2024-01-26 | 10.02 | $15.92 | 52113 |
| 2024-01-25 | 9.25 | $15.80 | 39687 |
| 2024-01-24 | 8.70 | $15.75 | 30289 |
| 2024-01-23 | 8.13 | $15.77 | 18730 |
| 2024-01-22 | 7.91 | $15.66 | 4871 |
| 2024-01-19 | 7.90 | $15.64 | 3363 |
| 2024-01-18 | 7.91 | $15.72 | 39928 |
| 2024-01-17 | 7.93 | $15.49 | 61504 |
| 2024-01-16 | 8.33 | $15.50 | 25805 |
| 2024-01-12 | 8.45 | $15.61 | 2018 |
| 2024-01-11 | 8.36 | $15.38 | 42124 |
| 2024-01-10 | 8.65 | $15.48 | 32385 |
| 2024-01-09 | 8.96 | $15.33 | 14777 |
| 2024-01-08 | 9.00 | $15.39 | — |
| 2024-01-05 | 9.19 | $15.39 | 17401 |
| 2024-01-04 | 9.38 | $15.41 | 44154 |
| 2024-01-03 | 9.67 | $15.46 | 37829 |
| 2024-01-02 | 9.97 | $15.39 | 61269 |
| 2023-12-29 | 10.17 | $15.23 | — |
| 2023-12-28 | 10.10 | $15.23 | 18340 |
| 2023-12-27 | 10.02 | $15.72 | 11069 |
| 2023-12-26 | 10.40 | $15.68 | — |
| 2023-12-22 | 10.88 | $15.68 | 49635 |
| 2023-12-21 | 11.38 | $15.37 | 30260 |
| 2023-12-20 | 11.51 | $15.24 | 37900 |
| 2023-12-19 | 11.55 | $15.22 | 7564 |
| 2023-12-18 | 11.43 | $15.17 | 54360 |
| 2023-12-15 | 11.49 | $15.01 | 188770 |
| 2023-12-14 | 11.24 | $15.03 | 10918 |
| 2023-12-13 | 11.15 | $14.88 | 46856 |
| 2023-12-12 | 10.79 | $14.33 | 138580 |
| 2023-12-11 | 10.09 | $14.75 | 139031 |
| 2023-12-08 | 9.88 | $14.96 | 104064 |
| 2023-12-07 | 9.93 | $14.94 | 99493 |
| 2023-12-06 | 9.98 | $15.12 | 18104 |
| 2023-12-05 | 10.29 | $15.36 | 14916 |
| 2023-12-04 | 10.67 | $15.40 | 9057 |
| 2023-12-01 | 11.07 | $15.23 | 144052 |
| 2023-11-30 | 11.63 | $15.14 | 120189 |
| 2023-11-29 | 12.02 | $15.14 | 56428 |
| 2023-11-28 | 12.48 | $15.06 | — |
| 2023-11-27 | 12.84 | $15.06 | 8558 |
| 2023-11-24 | 13.22 | $14.31 | 2200 |
| 2023-11-22 | 12.41 | $15.11 | — |
| 2023-11-21 | 12.62 | $15.12 | 86980 |
| 2023-11-20 | 12.87 | $15.25 | 3900 |
| 2023-11-17 | 13.13 | $15.15 | 986 |
| 2023-11-16 | 13.24 | $14.95 | 42924 |
| 2023-11-15 | 12.98 | $15.29 | 37805 |
| 2023-11-14 | 13.27 | $15.32 | 8033 |
| 2023-11-13 | 13.74 | $15.19 | — |
| 2023-11-10 | 13.99 | $15.19 | — |
| 2023-11-09 | 14.25 | $15.19 | 20782 |
| 2023-11-08 | 14.52 | $15.11 | 48714 |
| 2023-11-07 | 14.75 | $15.17 | 42047 |
| 2023-11-06 | 15.06 | $15.29 | — |
| 2023-11-03 | 15.55 | $15.29 | — |
| 2023-11-02 | 16.07 | $15.29 | 49297 |
| 2023-11-01 | 16.61 | $14.87 | 84027 |
| 2023-10-31 | 16.62 | $15.01 | 332006 |
| 2023-10-30 | 16.63 | $15.31 | 4719 |
| 2023-10-27 | 16.49 | $15.07 | 4847 |
| 2023-10-26 | 16.49 | $15.20 | — |
| 2023-10-25 | 16.24 | $15.20 | 23934 |
| 2023-10-24 | 15.97 | $15.27 | 21652 |
| 2023-10-23 | 15.43 | $15.11 | 54841 |
| 2023-10-20 | 15.22 | $15.22 | 20293 |
| 2023-10-19 | 14.78 | $15.50 | 219419 |
| 2023-10-18 | 14.32 | $15.28 | 205180 |
| 2023-10-17 | 14.08 | $15.12 | 68584 |
| 2023-10-16 | 13.98 | $15.09 | 15373 |
| 2023-10-13 | 13.97 | $14.91 | 51944 |
| 2023-10-12 | 14.19 | $14.64 | 36488 |
| 2023-10-11 | 14.67 | $14.78 | 90551 |
| 2023-10-10 | 15.17 | $14.47 | 74046 |
| 2023-10-09 | 15.94 | $14.10 | — |
| 2023-10-06 | 16.06 | $14.10 | 40042 |
| 2023-10-05 | 16.17 | $14.04 | 60436 |
| 2023-10-04 | 16.22 | $13.66 | 137498 |
| 2023-10-03 | 15.61 | $13.70 | 2365 |
| 2023-10-02 | 15.24 | $13.74 | 31305 |
| 2023-09-29 | 14.89 | $14.25 | 69478 |
| 2023-09-28 | 14.94 | $14.30 | 75199 |
| 2023-09-27 | 15.19 | $14.67 | 96370 |
| 2023-09-26 | 15.93 | $14.50 | 24153 |
| 2023-09-25 | 16.70 | $15.09 | 52864 |
| 2023-09-22 | 16.79 | $15.01 | 36611 |
| 2023-09-21 | 16.89 | $15.03 | 82330 |
| 2023-09-20 | 17.46 | $15.43 | 51765 |
| 2023-09-19 | 17.94 | $15.51 | — |
| 2023-09-18 | 18.28 | $15.51 | 79840 |
| 2023-09-15 | 18.63 | $15.48 | 158883 |
| 2023-09-14 | 19.05 | $15.44 | 89574 |
| 2023-09-13 | 19.56 | $15.05 | 83286 |
| 2023-09-12 | 20.44 | $15.00 | 32497 |
| 2023-09-11 | 21.27 | $14.62 | — |
| 2023-09-08 | 21.36 | $14.62 | — |
| 2023-09-07 | 21.45 | $14.62 | 15522 |
| 2023-09-06 | 21.55 | $14.70 | 62194 |
| 2023-09-05 | 21.45 | $15.00 | 4968 |
| 2023-09-01 | 21.97 | $15.07 | — |
| 2023-08-31 | 22.64 | $15.07 | 2740 |
| 2023-08-30 | 23.35 | $14.93 | 300 |
| 2023-08-29 | 23.83 | $14.81 | 220 |
| 2023-08-28 | 24.10 | $14.80 | 440 |
| 2023-08-25 | 24.36 | $14.61 | 871 |
| 2023-08-24 | 24.27 | $14.50 | 300 |
| 2023-08-23 | 23.94 | $14.36 | 2301 |
| 2023-08-22 | 23.32 | $14.32 | 2099 |
| 2023-08-21 | 22.74 | $14.53 | 965 |
| 2023-08-18 | 22.34 | $14.78 | 1091 |
| 2023-08-17 | 22.18 | $14.45 | — |
| 2023-08-16 | 21.32 | $14.45 | 1067 |
| 2023-08-15 | 20.41 | $14.38 | 2190 |
| 2023-08-14 | 19.45 | $14.74 | 721 |
| 2023-08-11 | 18.80 | $14.98 | — |
| 2023-08-10 | 18.38 | $14.98 | 7001 |
| 2023-08-09 | 17.93 | $15.20 | 202 |
| 2023-08-08 | 17.70 | $14.99 | 22604 |
| 2023-08-07 | 17.04 | $14.59 | 303 |
| 2023-08-04 | 16.35 | $14.97 | 1626 |
| 2023-08-03 | 16.02 | $15.18 | 3875 |
| 2023-08-02 | 15.96 | $15.39 | 1087 |
| 2023-08-01 | 15.97 | $15.51 | 7631 |
| 2023-07-31 | 15.98 | $16.30 | 1724 |
| 2023-07-28 | 15.82 | $16.01 | 1626 |
| 2023-07-27 | 16.12 | $16.13 | 183 |
| 2023-07-26 | 16.17 | $16.04 | 1900 |
| 2023-07-25 | 16.32 | $16.02 | 11030 |
| 2023-07-24 | 16.44 | $16.09 | 7750 |
| 2023-07-21 | 16.69 | $16.00 | 9050 |
| 2023-07-20 | 17.18 | $15.92 | 3757 |
| 2023-07-19 | 17.81 | $15.83 | 4041 |
| 2023-07-18 | 18.46 | $15.71 | 533 |
| 2023-07-17 | 19.33 | $15.75 | 508 |
| 2023-07-14 | 20.31 | $15.83 | 22146 |
| 2023-07-13 | 21.37 | $15.77 | 15474 |
| 2023-07-12 | 22.27 | $15.56 | 4064 |
| 2023-07-11 | 22.70 | $15.24 | 1519 |
| 2023-07-10 | 22.72 | $15.33 | 1241 |
| 2023-07-07 | 22.86 | $15.50 | 815 |
| 2023-07-06 | 22.19 | $15.63 | — |
| 2023-07-05 | 21.70 | $15.63 | 4373 |
| 2023-07-03 | 21.18 | $15.82 | 770 |
| 2023-06-30 | 20.87 | $15.72 | 538 |
| 2023-06-29 | 20.32 | $15.69 | 1348 |
| 2023-06-28 | 19.67 | $15.80 | 367 |
| 2023-06-27 | 19.12 | $15.77 | 1433 |
| 2023-06-26 | 18.59 | $15.92 | 1535 |
| 2023-06-23 | 18.24 | $15.73 | 3481 |
| 2023-06-22 | 17.48 | $15.56 | 3155 |
| 2023-06-21 | 16.67 | $15.88 | 669 |
| 2023-06-20 | 16.15 | $15.87 | 400 |
| 2023-06-16 | 15.60 | $16.10 | 1590 |
| 2023-06-15 | 15.34 | $15.86 | 33343 |
| 2023-06-14 | 14.53 | $16.08 | — |
| 2023-06-13 | 14.32 | $16.08 | — |
| 2023-06-12 | 14.10 | $16.08 | 841 |
| 2023-06-09 | 13.87 | $16.90 | — |
| 2023-06-08 | 14.27 | $16.90 | — |
| 2023-06-07 | 14.70 | $16.90 | 14400 |
| 2023-06-06 | 15.15 | $16.58 | 200 |
| 2023-06-05 | 15.71 | $16.12 | — |
| 2023-06-02 | 15.31 | $16.12 | — |
| 2023-06-01 | 14.88 | $16.12 | — |
| 2023-05-31 | 14.43 | $16.12 | 4102 |
| 2023-05-30 | 13.96 | $15.91 | 240 |
| 2023-05-26 | 14.01 | $15.60 | 1501 |
| 2023-05-25 | 13.34 | $15.55 | 3174 |
| 2023-05-24 | 12.51 | $15.75 | 2310 |
| 2023-05-23 | 11.93 | $16.63 | — |
| 2023-05-22 | 11.86 | $16.63 | — |
| 2023-05-19 | 11.78 | $16.63 | — |
| 2023-05-18 | 11.69 | $16.63 | — |
| 2023-05-17 | 11.61 | $16.63 | 380 |
| 2023-05-16 | 11.51 | $16.33 | — |
| 2023-05-15 | 11.93 | $16.33 | — |
| 2023-05-12 | 12.36 | $16.33 | — |
| 2023-05-11 | 12.82 | $16.33 | — |
| 2023-05-10 | 13.30 | $16.33 | 421 |
| 2023-05-09 | 13.81 | $16.11 | — |
| 2023-05-08 | 13.43 | $16.11 | — |
| 2023-05-05 | 13.03 | $16.11 | — |
| 2023-05-04 | 12.60 | $16.11 | 206 |
| 2023-05-03 | 12.15 | $16.07 | 1575 |
| 2023-05-02 | 11.59 | $16.66 | 405 |
| 2023-05-01 | 12.13 | $16.91 | — |
| 2023-04-28 | 12.02 | $16.91 | 301 |
| 2023-04-27 | 11.92 | $16.56 | 4000 |
| 2023-04-26 | 12.43 | $16.51 | — |
| 2023-04-25 | 12.83 | $16.51 | — |
| 2023-04-24 | 13.25 | $16.51 | 374 |
| 2023-04-21 | 13.70 | $16.80 | — |
| 2023-04-20 | 13.92 | $16.80 | — |
| 2023-04-19 | 14.15 | $16.80 | — |
| 2023-04-18 | 14.40 | $16.80 | — |
| 2023-04-17 | 14.66 | $16.80 | — |
| 2023-04-14 | 14.93 | $16.80 | — |
| 2023-04-13 | 15.22 | $16.80 | — |
| 2023-04-12 | 15.52 | $16.80 | 380 |
| 2023-04-11 | 15.84 | $16.42 | — |
| 2023-04-10 | 16.45 | $16.42 | — |
| 2023-04-06 | 17.10 | $16.42 | — |
| 2023-04-05 | 17.79 | $16.42 | 500 |
| 2023-04-04 | 18.50 | $16.38 | 500 |
| 2023-04-03 | 19.19 | $16.13 | 415 |
| 2023-03-31 | 19.45 | $15.94 | 100 |
| 2023-03-30 | 19.33 | $16.00 | 1048 |
| 2023-03-29 | 19.28 | $16.03 | — |
| 2023-03-28 | 19.28 | $16.03 | 265 |
| 2023-03-27 | 19.27 | $16.10 | — |
| 2023-03-24 | 19.35 | $16.10 | — |
| 2023-03-23 | 19.43 | $16.10 | — |
| 2023-03-22 | 19.52 | $16.10 | — |
| 2023-03-21 | 19.61 | $16.10 | 211 |
| 2023-03-20 | 19.71 | $15.90 | 303 |
| 2023-03-17 | 19.52 | $15.68 | 11117 |
| 2023-03-16 | 19.32 | $15.50 | — |
| 2023-03-15 | 18.12 | $15.50 | 2515 |
| 2023-03-14 | 16.87 | $16.83 | — |
| 2023-03-13 | 16.81 | $16.83 | — |
| 2023-03-10 | 16.75 | $16.83 | — |
| 2023-03-09 | 16.69 | $16.83 | 115 |
| 2023-03-08 | 16.63 | $17.11 | — |
| 2023-03-07 | 16.89 | $17.11 | 370 |
| 2023-03-06 | 17.17 | $18.21 | 330 |
| 2023-03-03 | 16.94 | $17.48 | 956 |
| 2023-03-02 | 17.69 | $17.25 | 500 |
| 2023-03-01 | 17.93 | $16.82 | — |
| 2023-02-28 | 16.86 | $16.82 | 90018 |
| 2023-02-27 | 15.73 | $17.15 | — |
| 2023-02-24 | 15.24 | $17.15 | 4058 |
| 2023-02-23 | 14.72 | $17.04 | — |
| 2023-02-22 | 13.79 | $17.04 | 573 |
| 2023-02-21 | 12.81 | $16.97 | 701 |
| 2023-02-17 | 10.90 | $17.75 | — |
| 2023-02-16 | 10.71 | $17.75 | — |
| 2023-02-15 | 10.51 | $17.75 | — |
| 2023-02-14 | 10.31 | $17.75 | 200 |
| 2023-02-13 | 10.09 | $17.86 | 401 |
| 2023-02-10 | 10.24 | $17.94 | — |
| 2023-02-09 | 10.71 | $17.94 | — |
| 2023-02-08 | 11.20 | $17.94 | — |
| 2023-02-07 | 11.72 | $17.94 | — |
| 2023-02-06 | 12.26 | $17.94 | — |
| 2023-02-03 | 12.84 | $17.94 | — |
| 2023-02-02 | 13.44 | $17.94 | — |
| 2023-02-01 | 14.07 | $17.94 | 400 |
| 2023-01-31 | 14.74 | $18.00 | — |
| 2023-01-30 | 15.42 | $18.00 | — |
| 2023-01-27 | 16.14 | $18.00 | 100 |
| 2023-01-26 | 16.90 | $18.16 | 100 |
| 2023-01-25 | 17.27 | $18.48 | — |
| 2023-01-24 | 16.64 | $18.48 | — |
| 2023-01-23 | 15.98 | $18.48 | — |
| 2023-01-20 | 15.29 | $18.48 | 438 |
| 2023-01-19 | 14.55 | $18.35 | — |
| 2023-01-18 | 14.01 | $18.35 | — |
| 2023-01-17 | 13.44 | $18.35 | — |
| 2023-01-13 | 12.85 | $18.35 | — |
| 2023-01-12 | 12.22 | $18.35 | 400 |
| 2023-01-11 | 11.55 | $18.03 | 512 |
| 2023-01-10 | 11.40 | $17.59 | 191 |
| 2023-01-09 | 11.80 | $17.59 | — |
| 2023-01-06 | 12.22 | $17.59 | — |
| 2023-01-05 | 12.66 | $17.59 | — |
| 2023-01-04 | 13.12 | $17.59 | — |
| 2023-01-03 | 13.60 | $17.59 | — |
| 2022-12-30 | 14.11 | $17.59 | — |
| 2022-12-29 | 14.65 | $17.59 | — |
| 2022-12-28 | 15.22 | $17.59 | 1217 |
| 2022-12-27 | 15.82 | $17.63 | — |
| 2022-12-23 | 16.51 | $17.63 | 300 |
| 2022-12-22 | 17.23 | $17.05 | 801 |
| 2022-12-21 | 16.96 | $18.07 | — |
| 2022-12-20 | 17.06 | $18.07 | — |
| 2022-12-19 | 17.18 | $18.07 | — |
| 2022-12-16 | 17.29 | $18.07 | — |
| 2022-12-15 | 17.42 | $18.07 | — |
| 2022-12-14 | 17.55 | $18.07 | 100 |
| 2022-12-13 | 17.69 | $17.89 | 1200 |
| 2022-12-12 | 18.13 | $17.67 | 594 |
| 2022-12-09 | 19.00 | $17.38 | — |
| 2022-12-08 | 19.48 | $17.38 | 100 |
| 2022-12-07 | 20.00 | $17.75 | — |
| 2022-12-06 | 20.83 | $17.75 | — |
| 2022-12-05 | 21.70 | $17.75 | — |
| 2022-12-02 | 22.62 | $17.75 | 501 |
| 2022-12-01 | 23.58 | $18.41 | — |
| 2022-11-30 | 23.00 | $18.41 | — |
| 2022-11-29 | 22.40 | $18.41 | — |
| 2022-11-28 | 21.76 | $18.41 | — |
| 2022-11-25 | 21.09 | $18.41 | — |
| 2022-11-23 | 20.38 | $18.41 | — |
| 2022-11-22 | 19.64 | $18.41 | 500 |
| 2022-11-21 | 18.85 | $18.01 | — |
| 2022-11-18 | 18.51 | $18.01 | 7043 |
| 2022-11-17 | 18.15 | $17.87 | 1363 |
| 2022-11-16 | 17.98 | $17.78 | — |
| 2022-11-15 | 17.92 | $17.78 | — |
| 2022-11-14 | 17.86 | $17.78 | — |
| 2022-11-11 | 17.80 | $17.78 | — |
| 2022-11-10 | 17.73 | $17.78 | — |
| 2022-11-09 | 17.66 | $17.78 | — |
| 2022-11-08 | 17.58 | $17.78 | 3800 |
| 2022-11-07 | 17.50 | $17.63 | — |
| 2022-11-04 | 17.72 | $17.63 | 6464 |
| 2022-11-03 | 17.95 | $17.16 | 100 |
| 2022-11-02 | 18.88 | $16.98 | — |
| 2022-11-01 | 19.65 | $16.98 | 810 |
| 2022-10-31 | 20.46 | $17.12 | 2013 |
| 2022-10-28 | 21.37 | $16.83 | 500 |
| 2022-10-27 | 22.24 | $16.59 | — |
| 2022-10-26 | 22.82 | $16.59 | — |
| 2022-10-25 | 23.43 | $16.59 | — |
| 2022-10-24 | 24.07 | $16.59 | 635 |
| 2022-10-21 | 24.75 | $16.44 | 450 |
| 2022-10-20 | 25.28 | $16.32 | 200 |
| 2022-10-19 | 25.68 | $16.12 | — |
| 2022-10-18 | 25.85 | $16.12 | 820 |
| 2022-10-17 | 26.03 | $16.02 | 200 |
| 2022-10-14 | 25.96 | $15.76 | 100 |
| 2022-10-13 | 25.55 | $15.50 | — |
| 2022-10-12 | 24.77 | $15.50 | 600 |
| 2022-10-11 | 23.95 | $15.80 | 780 |
| 2022-10-10 | 23.13 | $16.06 | — |
| 2022-10-07 | 22.56 | $16.06 | 800 |
| 2022-10-06 | 21.96 | $16.65 | 206 |
| 2022-10-05 | 21.71 | $16.82 | 228 |
| 2022-10-04 | 21.55 | $17.06 | 400 |
| 2022-10-03 | 21.42 | $16.61 | 346 |
| 2022-09-30 | 20.77 | $16.04 | 113 |
| 2022-09-29 | 19.35 | $16.34 | — |
| 2022-09-28 | 18.01 | $16.34 | 303 |
| 2022-09-27 | 16.60 | $16.35 | — |
| 2022-09-26 | 15.21 | $16.35 | 1250 |
| 2022-09-23 | 13.74 | $17.05 | 336 |
| 2022-09-22 | 12.56 | $18.13 | 1750 |
| 2022-09-21 | 12.01 | $18.45 | 551 |
| 2022-09-20 | 11.72 | $19.36 | — |
| 2022-09-19 | 12.33 | $19.36 | — |
| 2022-09-16 | 12.97 | $19.36 | — |
| 2022-09-15 | 13.64 | $19.36 | — |
| 2022-09-14 | 14.35 | $19.36 | 27933 |
| 2022-09-13 | 15.10 | $18.81 | — |
| 2022-09-12 | 15.31 | $18.81 | — |
| 2022-09-09 | 15.54 | $18.81 | 300 |
| 2022-09-08 | 15.77 | $18.24 | 5100 |
| 2022-09-07 | 15.29 | $18.33 | 100 |
| 2022-09-06 | 14.84 | $18.53 | 100 |
| 2022-09-02 | 14.52 | $18.89 | 536 |
| 2022-09-01 | 14.46 | $18.41 | 1302 |
| 2022-08-31 | 13.84 | $19.81 | — |
| 2022-08-30 | 14.52 | $19.81 | — |
| 2022-08-29 | 15.25 | $19.81 | — |
| 2022-08-26 | 16.01 | $19.81 | 140 |
| 2022-08-25 | 16.81 | $19.93 | 630 |
| 2022-08-24 | 17.60 | $19.52 | — |
| 2022-08-23 | 17.99 | $19.52 | 400 |
| 2022-08-22 | 18.40 | $19.26 | 320 |
| 2022-08-19 | 18.51 | $19.44 | — |
| 2022-08-18 | 18.81 | $19.44 | 100 |
| 2022-08-17 | 19.12 | $19.20 | 436 |
| 2022-08-16 | 19.17 | $19.35 | — |
| 2022-08-15 | 19.35 | $19.35 | — |
| 2022-08-12 | 19.54 | $19.36 | 398 |
| 2022-08-11 | 19.74 | $18.67 | — |
| 2022-08-10 | 19.18 | $18.67 | — |
| 2022-08-09 | 18.58 | $18.67 | — |
| 2022-08-08 | 17.95 | $18.67 | — |
| 2022-08-05 | 17.29 | $18.67 | 1235 |
| 2022-08-04 | 16.60 | $19.31 | 150 |
| 2022-08-03 | 16.72 | $19.07 | 2606 |
| 2022-08-02 | 16.85 | $20.40 | 991 |
| 2022-08-01 | 17.21 | $20.63 | — |
| 2022-07-29 | 17.33 | $20.63 | 2857 |
| 2022-07-28 | 17.45 | $20.50 | — |
| 2022-07-27 | 17.69 | $20.50 | 3269 |
| 2022-07-26 | 17.94 | $19.96 | 1302 |
| 2022-07-25 | 18.67 | $19.54 | — |
| 2022-07-22 | 19.46 | $19.54 | 100 |
| 2022-07-21 | 20.29 | $19.66 | — |
| 2022-07-20 | 21.27 | $19.66 | 1400 |
| 2022-07-19 | 22.30 | $19.99 | — |
| 2022-07-18 | 23.27 | $19.99 | 702 |
| 2022-07-15 | 24.30 | $18.52 | — |
| 2022-07-14 | 24.28 | $18.52 | — |
| 2022-07-13 | 24.26 | $18.52 | — |
| 2022-07-12 | 24.24 | $18.52 | — |
| 2022-07-11 | 24.23 | $18.52 | 200 |
| 2022-07-08 | 24.21 | $18.20 | — |
| 2022-07-07 | 23.85 | $18.20 | — |
| 2022-07-06 | 23.47 | $18.20 | 1450 |
| 2022-07-05 | 23.07 | $17.78 | 200 |
| 2022-07-01 | 22.22 | $18.39 | — |
| 2022-06-30 | 21.93 | $18.39 | 3689 |
| 2022-06-29 | 21.62 | $18.72 | 2100 |
| 2022-06-28 | 21.55 | $19.21 | 1100 |
| 2022-06-27 | 21.76 | $18.75 | 500 |
| 2022-06-24 | 21.47 | $18.46 | — |
| 2022-06-23 | 20.84 | $18.46 | — |
| 2022-06-22 | 20.18 | $18.46 | 898 |
| 2022-06-21 | 19.48 | $18.97 | 105 |
| 2022-06-17 | 19.02 | $18.18 | 18697 |
| 2022-06-16 | 18.41 | $18.95 | 201 |
| 2022-06-15 | 18.24 | $20.88 | — |
| 2022-06-14 | 18.64 | $20.88 | 687 |
| 2022-06-13 | 19.05 | $20.98 | 101 |
| 2022-06-10 | 19.38 | $21.69 | — |
| 2022-06-09 | 18.81 | $21.69 | 130 |
| 2022-06-08 | 18.22 | $21.60 | — |
| 2022-06-07 | 17.65 | $21.60 | 2312 |
| 2022-06-06 | 17.06 | $21.60 | 300 |
| 2022-06-03 | 16.44 | $21.71 | — |
| 2022-06-02 | 15.55 | $21.61 | 2712 |
| 2022-06-01 | 14.68 | $21.50 | 289 |
| 2022-05-31 | 13.83 | $21.04 | 1874 |
| 2022-05-27 | 13.15 | $20.67 | 100 |
| 2022-05-26 | 12.74 | $20.46 | 563 |
| 2022-05-25 | 12.45 | $20.33 | 704 |
| 2022-05-24 | 12.24 | $20.15 | 500 |
| 2022-05-23 | 12.15 | $19.14 | 500 |
| 2022-05-20 | 12.72 | $20.06 | 3973 |
| 2022-05-19 | 12.58 | $20.04 | 100 |
| 2022-05-18 | 12.53 | $20.10 | 301 |
| 2022-05-17 | 12.47 | $20.00 | 100 |
| 2022-05-16 | 12.49 | $19.89 | 200 |
| 2022-05-13 | 12.60 | $19.50 | 108 |
| 2022-05-12 | 13.02 | $18.98 | 100 |
| 2022-05-11 | 13.48 | $19.42 | 330 |
| 2022-05-10 | 14.08 | $18.90 | 405 |
| 2022-05-09 | 14.43 | $20.25 | — |
| 2022-05-06 | 14.04 | $20.25 | 800 |
| 2022-05-05 | 13.63 | $19.87 | 2001 |
| 2022-05-04 | 13.20 | $19.57 | — |
| 2022-05-03 | 13.67 | $19.53 | 700 |
| 2022-05-02 | 14.22 | $18.84 | 100 |
| 2022-04-29 | 14.20 | $18.67 | — |
| 2022-04-28 | 13.92 | $18.67 | — |
| 2022-04-27 | 13.62 | $18.67 | — |
| 2022-04-26 | 13.30 | $18.67 | — |
| 2022-04-25 | 12.97 | $18.67 | 548 |
| 2022-04-22 | 12.62 | $19.31 | 462 |
| 2022-04-21 | 12.28 | $19.73 | — |
| 2022-04-20 | 12.86 | $19.73 | 2229 |
| 2022-04-19 | 13.47 | $20.15 | 2270 |
| 2022-04-18 | 13.56 | $19.78 | 1300 |
| 2022-04-14 | 14.10 | $20.07 | 100 |
| 2022-04-13 | 14.25 | $19.52 | 1160 |
| 2022-04-12 | 14.86 | $19.79 | 600 |
| 2022-04-11 | 15.38 | $19.60 | 2100 |
| 2022-04-08 | 15.93 | $19.95 | 901 |
| 2022-04-07 | 16.33 | $20.00 | — |
| 2022-04-06 | 16.31 | $20.00 | 53320 |
| 2022-04-05 | 16.29 | $19.99 | 280 |
| 2022-04-04 | 16.26 | $20.03 | — |
| 2022-04-01 | 16.45 | $20.03 | 1717 |
| 2022-03-31 | 16.64 | $20.03 | 100 |
| 2022-03-30 | 16.54 | $20.15 | 41700 |
| 2022-03-29 | 16.27 | $20.20 | 503 |
| 2022-03-28 | 15.92 | $20.43 | — |
| 2022-03-25 | 15.21 | $20.43 | — |
| 2022-03-24 | 14.47 | $20.43 | 1112 |
| 2022-03-23 | 13.69 | $20.28 | 350 |
| 2022-03-22 | 12.93 | $19.39 | — |
| 2022-03-21 | 12.93 | $19.39 | — |
| 2022-03-18 | 12.93 | $19.39 | 1603 |
| 2022-03-17 | 12.93 | $19.36 | 1220 |
| 2022-03-16 | 12.93 | $19.29 | 247 |
| 2022-03-15 | 13.31 | $19.06 | 3374 |
| 2022-03-14 | 13.89 | $19.20 | 300 |
| 2022-03-11 | 14.06 | $19.72 | 400 |
| 2022-03-10 | 13.61 | $19.76 | — |
| 2022-03-09 | 13.21 | $19.76 | 100 |
| 2022-03-08 | 12.78 | $20.02 | 200 |
| 2022-03-07 | 12.01 | $20.00 | 220 |
| 2022-03-04 | 11.22 | $19.88 | 40100 |
| 2022-03-03 | 10.46 | $19.50 | 300 |
| 2022-03-02 | 9.79 | $20.15 | 536 |
| 2022-03-01 | 8.87 | $18.29 | — |
| 2022-02-28 | 9.14 | $18.29 | — |
| 2022-02-25 | 9.43 | $18.29 | — |
| 2022-02-24 | 9.74 | $18.29 | 697 |
| 2022-02-23 | 10.06 | $18.58 | 5300 |
| 2022-02-22 | 10.45 | $17.95 | 240 |
| 2022-02-18 | 10.12 | $18.88 | 200 |
| 2022-02-17 | 10.57 | $19.30 | 1100 |
| 2022-02-16 | 10.62 | $19.13 | 1050 |
| 2022-02-15 | 10.75 | $19.06 | 1325 |
| 2022-02-14 | 11.09 | $19.14 | 200 |
| 2022-02-11 | 11.44 | $19.08 | 6450 |
| 2022-02-10 | 11.69 | $18.86 | 18200 |
| 2022-02-09 | 11.94 | $18.79 | 100 |
| 2022-02-08 | 12.50 | $18.67 | 4508 |
| 2022-02-07 | 13.15 | $18.74 | 700 |
| 2022-02-04 | 13.64 | $19.12 | 216 |
| 2022-02-03 | 13.75 | $19.09 | 100 |
| 2022-02-02 | 13.89 | $19.49 | 400 |
| 2022-02-01 | 13.63 | $19.48 | 200 |
| 2022-01-31 | 13.32 | $19.23 | 1265 |
| 2022-01-28 | 13.08 | $18.92 | 13983 |
| 2022-01-27 | 13.22 | $18.86 | 600 |
| 2022-01-26 | 13.31 | $19.06 | 601 |
| 2022-01-25 | 13.24 | $18.58 | 200 |
| 2022-01-24 | 13.71 | $18.04 | 1472 |
| 2022-01-21 | 14.20 | $18.54 | 500 |
| 2022-01-20 | 14.68 | $19.11 | 493 |
| 2022-01-19 | 14.52 | $18.86 | 450 |
| 2022-01-18 | 14.69 | $18.74 | — |
| 2022-01-14 | 15.12 | $18.74 | 4865 |
| 2022-01-13 | 15.58 | $18.82 | 348 |
| 2022-01-12 | 15.99 | $18.51 | 1250 |
| 2022-01-11 | 16.66 | $18.36 | — |
| 2022-01-10 | 17.43 | $18.36 | — |
| 2022-01-07 | 18.23 | $18.36 | 100 |
| 2022-01-06 | 19.09 | $18.10 | — |
| 2022-01-05 | 19.73 | $18.10 | 1175 |
| 2022-01-04 | 20.42 | $17.99 | 577 |
| 2022-01-03 | 20.95 | $17.64 | — |
| 2021-12-31 | 21.15 | $17.64 | 400 |
| 2021-12-30 | 21.36 | $17.46 | 178 |
| 2021-12-29 | 21.42 | $17.65 | 792 |
| 2021-12-28 | 21.47 | $18.81 | 100 |
| 2021-12-27 | 21.88 | $17.15 | — |
| 2021-12-23 | 21.67 | $17.15 | — |
| 2021-12-22 | 21.44 | $17.15 | — |
| 2021-12-21 | 21.19 | $17.15 | — |
| 2021-12-20 | 20.94 | $17.06 | 1400 |
| 2021-12-17 | 20.53 | $17.30 | 1000 |
| 2021-12-16 | 20.52 | $17.08 | 1450 |
| 2021-12-15 | 20.52 | $17.23 | 691 |
| 2021-12-14 | 20.22 | $17.33 | 700 |
| 2021-12-13 | 20.01 | $17.31 | 435 |
| 2021-12-10 | 19.83 | $17.62 | 1700 |
| 2021-12-09 | 19.88 | $17.68 | 1100 |
| 2021-12-08 | 20.02 | $18.18 | 574 |
| 2021-12-07 | 20.55 | $18.01 | 505 |
| 2021-12-06 | 21.11 | $17.25 | — |
| 2021-12-03 | 20.35 | $17.25 | 300 |
| 2021-12-02 | 19.55 | $17.55 | 700 |
| 2021-12-01 | 18.83 | $17.45 | 900 |
| 2021-11-30 | 18.10 | $18.15 | 8209 |
| 2021-11-29 | 17.92 | $18.63 | 1903 |
| 2021-11-26 | 17.86 | $18.90 | — |
| 2021-11-24 | 18.48 | $18.90 | 950 |
| 2021-11-23 | 19.14 | $18.95 | 1845 |
| 2021-11-22 | 19.83 | $18.84 | 800 |
| 2021-11-19 | 20.68 | $18.59 | 2600 |
| 2021-11-18 | 21.27 | $18.72 | 153 |
| 2021-11-17 | 22.18 | $18.78 | 400 |
| 2021-11-16 | 23.19 | $18.97 | 2300 |
| 2021-11-15 | 24.26 | $18.73 | 1101 |
| 2021-11-12 | 25.06 | $18.95 | 301 |
| 2021-11-11 | 26.13 | $19.04 | — |
| 2021-11-10 | 27.35 | $19.04 | 360 |
| 2021-11-09 | 28.63 | $19.45 | 600 |
| 2021-11-08 | 30.13 | $18.83 | — |
| 2021-11-05 | 31.06 | $18.83 | 1950 |
| 2021-11-04 | 32.04 | $18.66 | 401 |
| 2021-11-03 | 32.96 | $18.59 | 1400 |
| 2021-11-02 | 33.92 | $19.53 | 4851 |
| 2021-11-01 | 35.57 | $20.52 | 301 |
| 2021-10-29 | 36.17 | $20.09 | 301 |
| 2021-10-28 | 37.25 | $20.32 | 951 |
| 2021-10-27 | 38.39 | $20.21 | 401 |
| 2021-10-26 | 37.73 | $19.77 | — |
| 2021-10-25 | 37.38 | $19.77 | 800 |
| 2021-10-22 | 37.02 | $19.73 | 858 |
| 2021-10-21 | 36.49 | $19.71 | 621 |
| 2021-10-20 | 35.94 | $19.77 | 1902 |
| 2021-10-19 | 35.42 | $19.62 | 700 |
| 2021-10-18 | 35.02 | $19.00 | 150 |
| 2021-10-15 | 35.14 | $19.06 | — |
| 2021-10-14 | 35.15 | $19.06 | 900 |
| 2021-10-13 | 35.16 | $18.15 | — |
| 2021-10-12 | 36.22 | $18.15 | 300 |
| 2021-10-11 | 37.35 | $18.44 | — |
| 2021-10-08 | 37.94 | $18.72 | 230 |
| 2021-10-07 | 37.91 | $18.49 | 401 |
| 2021-10-06 | 38.12 | $18.47 | 300 |
| 2021-10-05 | 38.39 | $18.44 | 917 |
| 2021-10-04 | 38.49 | $18.15 | — |
| 2021-10-01 | 39.04 | $18.15 | — |
| 2021-09-30 | 39.62 | $18.15 | 2700 |
| 2021-09-29 | 40.24 | $18.25 | — |
| 2021-09-28 | 40.58 | $18.25 | 300 |
| 2021-09-27 | 40.93 | $18.50 | 240 |
| 2021-09-24 | 40.75 | $18.38 | — |
| 2021-09-23 | 40.81 | $18.38 | 160 |
| 2021-09-22 | 40.87 | $18.34 | — |
| 2021-09-21 | 40.97 | $18.34 | — |
| 2021-09-20 | 41.07 | $18.34 | — |
| 2021-09-17 | 41.18 | $18.34 | — |
| 2021-09-16 | 41.30 | $18.34 | — |
| 2021-09-15 | 41.43 | $18.34 | — |
| 2021-09-14 | 41.56 | $18.34 | — |
| 2021-09-13 | 41.69 | $18.34 | — |
| 2021-09-10 | 41.84 | $18.34 | 260 |
| 2021-09-09 | 41.99 | $18.03 | — |
| 2021-09-08 | 42.35 | $18.03 | 1355 |
| 2021-09-07 | 42.72 | $18.35 | — |
| 2021-09-03 | 42.69 | $18.35 | — |
| 2021-09-02 | 42.65 | $18.35 | 420 |
| 2021-09-01 | 42.60 | $17.71 | 500 |
| 2021-08-31 | 42.91 | $17.99 | 5889 |
| 2021-08-30 | 42.86 | $17.16 | — |
| 2021-08-27 | 43.31 | $17.16 | — |
| 2021-08-26 | 43.78 | $17.16 | — |
| 2021-08-25 | 44.27 | $17.16 | — |
| 2021-08-24 | 44.79 | $17.16 | — |
| 2021-08-23 | 45.34 | $17.16 | 118 |
| 2021-08-20 | 45.92 | $17.81 | — |
| 2021-08-19 | 45.77 | $17.81 | — |
| 2021-08-18 | 45.61 | $17.81 | 100 |
| 2021-08-17 | 45.45 | $17.89 | — |
| 2021-08-16 | 45.18 | $17.89 | 400 |
| 2021-08-13 | 44.91 | $18.10 | — |
| 2021-08-12 | 44.39 | $18.10 | — |
| 2021-08-11 | 43.85 | $18.10 | — |
| 2021-08-10 | 43.29 | $18.10 | — |
| 2021-08-09 | 42.69 | $18.10 | — |
| 2021-08-06 | 42.06 | $18.10 | 252 |
| 2021-08-05 | 41.40 | $18.16 | 350 |
| 2021-08-04 | 40.65 | $17.89 | 5974 |
| 2021-08-03 | 39.87 | $18.28 | — |
| 2021-08-02 | 38.74 | $18.28 | — |
| 2021-07-30 | 37.56 | $18.28 | 700 |
| 2021-07-29 | 36.31 | $18.28 | — |
| 2021-07-28 | 35.00 | $18.28 | 110 |
| 2021-07-27 | 33.61 | $18.39 | — |
| 2021-07-26 | 32.09 | $18.39 | 2300 |
| 2021-07-23 | 30.49 | $18.24 | — |
| 2021-07-22 | 28.82 | $18.24 | 863 |
| 2021-07-21 | 27.07 | $17.80 | 130 |
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