Is Marubeni Corporation (MARUF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Marubeni Corporation (MARUF) research center and poll results.
OTC : MARUF
Marubeni Corporation
$32.168 USD
$1.08 (3.47%)
- Volume
- 700
- Average Volume
- 10.14K
- Market Capitalization
- $52.33B
- P/E Ratio
- 15.10
- Dividend Yield
- 2.16%
- Price Target
- Year High
- $41.61
- Year Low
- $19.86
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.30
- Current Ratio
- $1.37
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
30.08
2026-07-17
Close Price
$32.17
Vol: 8403
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.04
Average
16.84
Maximum
38.01
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.08 | $32.17 | 8403 |
| 2026-07-16 | 30.00 | $31.09 | 6315 |
| 2026-07-15 | 29.96 | $29.80 | 17200 |
| 2026-07-14 | 30.04 | $29.53 | 11649 |
| 2026-07-13 | 30.10 | $30.12 | 23748 |
| 2026-07-10 | 30.12 | $30.60 | 27822 |
| 2026-07-09 | 30.07 | $30.62 | 12104 |
| 2026-07-08 | 30.05 | $29.60 | 8000 |
| 2026-07-07 | 30.08 | $31.01 | 7517 |
| 2026-07-06 | 30.07 | $32.33 | 22300 |
| 2026-07-02 | 29.95 | $28.90 | 11644 |
| 2026-07-01 | 29.97 | $30.00 | 10702 |
| 2026-06-30 | 30.03 | $29.20 | 15323 |
| 2026-06-29 | 30.20 | $29.70 | 16128 |
| 2026-06-26 | 30.27 | $30.18 | 4900 |
| 2026-06-25 | 30.42 | $27.77 | 17200 |
| 2026-06-24 | 30.67 | $28.62 | 15100 |
| 2026-06-23 | 30.91 | $29.12 | 5231 |
| 2026-06-22 | 31.12 | $30.72 | 12300 |
| 2026-06-18 | 31.27 | $30.52 | 8500 |
| 2026-06-17 | 31.47 | $30.61 | 14048 |
| 2026-06-16 | 31.68 | $30.25 | 4900 |
| 2026-06-15 | 32.00 | $31.33 | 6600 |
| 2026-06-12 | 32.25 | $30.78 | 46614 |
| 2026-06-11 | 32.58 | $30.50 | 9323 |
| 2026-06-10 | 32.88 | $29.68 | 11200 |
| 2026-06-09 | 33.15 | $30.25 | 8247 |
| 2026-06-08 | 33.40 | $30.10 | 6700 |
| 2026-06-05 | 33.56 | $30.90 | 8844 |
| 2026-06-04 | 33.73 | $29.92 | 32200 |
| 2026-06-03 | 34.15 | $29.16 | 11828 |
| 2026-06-02 | 34.52 | $31.34 | 7800 |
| 2026-06-01 | 34.83 | $32.49 | 9000 |
| 2026-05-29 | 35.15 | $31.25 | 6100 |
| 2026-05-28 | 35.59 | $33.01 | 11000 |
| 2026-05-27 | 35.81 | $32.83 | 3841 |
| 2026-05-26 | 36.06 | $33.43 | 10447 |
| 2026-05-22 | 36.27 | $33.25 | 3300 |
| 2026-05-21 | 36.47 | $33.84 | 2700 |
| 2026-05-20 | 36.72 | $34.48 | 19700 |
| 2026-05-19 | 36.94 | $34.81 | 2500 |
| 2026-05-18 | 37.06 | $36.73 | 5000 |
| 2026-05-15 | 37.13 | $36.21 | 19903 |
| 2026-05-14 | 37.22 | $37.41 | 4500 |
| 2026-05-13 | 37.22 | $36.58 | 10242 |
| 2026-05-12 | 37.30 | $35.02 | 12800 |
| 2026-05-11 | 37.41 | $35.16 | 13400 |
| 2026-05-08 | 37.54 | $33.40 | 4600 |
| 2026-05-07 | 37.73 | $34.18 | 9800 |
| 2026-05-06 | 37.88 | $38.43 | 6137 |
| 2026-05-05 | 37.89 | $36.63 | 2617 |
| 2026-05-04 | 37.96 | $37.51 | 4236 |
| 2026-05-01 | 38.01 | $38.83 | 3200 |
| 2026-04-30 | 37.88 | $40.00 | 3235 |
| 2026-04-29 | 37.73 | $37.50 | 1313 |
| 2026-04-28 | 37.70 | $37.72 | 3000 |
| 2026-04-27 | 37.59 | $37.73 | 7600 |
| 2026-04-24 | 37.37 | $37.20 | 4200 |
| 2026-04-23 | 37.28 | $38.96 | 8500 |
| 2026-04-22 | 37.05 | $38.87 | 1309 |
| 2026-04-21 | 36.81 | $37.10 | 3241 |
| 2026-04-20 | 36.70 | $38.18 | 1848 |
| 2026-04-17 | 36.45 | $37.99 | 651200 |
| 2026-04-16 | 36.24 | $37.31 | 1504 |
| 2026-04-15 | 36.18 | $38.35 | 2941 |
| 2026-04-14 | 36.04 | $37.08 | 3800 |
| 2026-04-13 | 35.98 | $37.80 | 16400 |
| 2026-04-10 | 35.87 | $37.27 | 6500 |
| 2026-04-09 | 35.74 | $37.14 | 3544 |
| 2026-04-08 | 35.53 | $38.56 | 6726 |
| 2026-04-07 | 35.41 | $38.03 | 3200 |
| 2026-04-06 | 35.16 | $38.50 | 15100 |
| 2026-04-02 | 34.90 | $36.26 | 3000 |
| 2026-04-01 | 34.78 | $36.99 | 4700 |
| 2026-03-31 | 34.67 | $36.92 | 60021 |
| 2026-03-30 | 34.58 | $35.54 | 9700 |
| 2026-03-27 | 34.73 | $33.43 | 3406 |
| 2026-03-26 | 34.98 | $35.24 | 6702 |
| 2026-03-25 | 35.12 | $34.47 | 17800 |
| 2026-03-24 | 35.25 | $34.11 | 7900 |
| 2026-03-23 | 35.43 | $34.75 | 15612 |
| 2026-03-20 | 35.56 | $33.32 | 6349 |
| 2026-03-19 | 35.75 | $33.72 | 4000 |
| 2026-03-18 | 35.90 | $36.08 | 11806 |
| 2026-03-17 | 35.99 | $35.68 | 9027 |
| 2026-03-16 | 36.17 | $35.81 | 4800 |
| 2026-03-13 | 36.38 | $35.54 | 1.7M |
| 2026-03-12 | 36.64 | $34.80 | 5548 |
| 2026-03-11 | 36.97 | $32.77 | 2512 |
| 2026-03-10 | 37.36 | $36.15 | 3521 |
| 2026-03-09 | 37.48 | $33.06 | 8300 |
| 2026-03-06 | 37.68 | $33.28 | 2700 |
| 2026-03-05 | 37.75 | $33.87 | 6100 |
| 2026-03-04 | 37.77 | $34.88 | 4200 |
| 2026-03-03 | 37.65 | $35.17 | 10400 |
| 2026-03-02 | 37.54 | $38.37 | 8600 |
| 2026-02-27 | 37.28 | $38.49 | 3500 |
| 2026-02-26 | 37.04 | $38.08 | 1400 |
| 2026-02-25 | 36.78 | $37.04 | 4619 |
| 2026-02-24 | 36.56 | $37.67 | 2400 |
| 2026-02-23 | 36.36 | $37.34 | 4005 |
| 2026-02-20 | 36.14 | $37.19 | 2800 |
| 2026-02-19 | 35.91 | $36.70 | 2633 |
| 2026-02-18 | 35.70 | $37.83 | 3823 |
| 2026-02-17 | 35.42 | $39.40 | 40900 |
| 2026-02-13 | 35.18 | $39.97 | 28900 |
| 2026-02-12 | 34.81 | $40.80 | 31300 |
| 2026-02-11 | 34.32 | $41.33 | 3613 |
| 2026-02-10 | 33.84 | $40.55 | 33839 |
| 2026-02-09 | 33.31 | $38.50 | 4900 |
| 2026-02-06 | 32.89 | $37.12 | 14617 |
| 2026-02-05 | 32.51 | $34.76 | 607500 |
| 2026-02-04 | 32.28 | $34.20 | 3305 |
| 2026-02-03 | 32.02 | $32.57 | 5200 |
| 2026-02-02 | 31.85 | $32.89 | 5200 |
| 2026-01-30 | 31.60 | $33.10 | 3200 |
| 2026-01-29 | 31.34 | $33.71 | 3247 |
| 2026-01-28 | 31.04 | $32.87 | 4500 |
| 2026-01-27 | 30.77 | $32.78 | 4815 |
| 2026-01-26 | 30.54 | $33.56 | 1423 |
| 2026-01-23 | 30.24 | $32.91 | 5300 |
| 2026-01-22 | 29.99 | $32.59 | 3800 |
| 2026-01-21 | 29.75 | $32.49 | 7710 |
| 2026-01-20 | 29.52 | $32.24 | 10100 |
| 2026-01-16 | 29.28 | $34.67 | 4923 |
| 2026-01-15 | 29.01 | $32.48 | 5500 |
| 2026-01-14 | 28.80 | $31.10 | 3400 |
| 2026-01-13 | 28.68 | $31.67 | 89400 |
| 2026-01-12 | 28.49 | $30.05 | 5125 |
| 2026-01-09 | 28.39 | $29.97 | 39313 |
| 2026-01-08 | 28.28 | $29.50 | 4715 |
| 2026-01-07 | 28.20 | $30.19 | 5622 |
| 2026-01-06 | 28.08 | $29.00 | 4900 |
| 2026-01-05 | 27.88 | $29.25 | 7500 |
| 2026-01-02 | 27.77 | $27.88 | 5447 |
| 2025-12-31 | 27.74 | $27.97 | 7000 |
| 2025-12-30 | 27.69 | $27.63 | 4210 |
| 2025-12-29 | 27.70 | $27.40 | 3300 |
| 2025-12-26 | 27.61 | $28.25 | 3705 |
| 2025-12-24 | 27.51 | $27.48 | 1402 |
| 2025-12-23 | 27.41 | $27.94 | 1783 |
| 2025-12-22 | 27.27 | $27.91 | 5606 |
| 2025-12-19 | 27.08 | $27.87 | 9900 |
| 2025-12-18 | 26.96 | $27.43 | 7600 |
| 2025-12-17 | 26.80 | $29.16 | 5500 |
| 2025-12-16 | 26.57 | $28.28 | 31600 |
| 2025-12-15 | 26.41 | $28.69 | 2600 |
| 2025-12-12 | 26.22 | $28.00 | 1635 |
| 2025-12-11 | 26.04 | $27.90 | — |
| 2025-12-10 | 25.90 | $27.90 | 5 |
| 2025-12-09 | 25.81 | $27.90 | 2200 |
| 2025-12-08 | 25.71 | $27.73 | 1300 |
| 2025-12-05 | 25.63 | $25.00 | 3746 |
| 2025-12-04 | 25.67 | $27.04 | 2700 |
| 2025-12-03 | 25.55 | $27.34 | 14729 |
| 2025-12-02 | 25.42 | $26.91 | 5045 |
| 2025-12-01 | 25.29 | $27.90 | 1100 |
| 2025-11-28 | 25.13 | $25.60 | 700 |
| 2025-11-26 | 25.08 | $26.12 | 3223 |
| 2025-11-25 | 25.03 | $25.67 | 1349 |
| 2025-11-24 | 25.03 | $25.10 | 2249 |
| 2025-11-21 | 25.07 | $23.96 | 4100 |
| 2025-11-20 | 25.10 | $25.48 | 4621 |
| 2025-11-19 | 25.06 | $24.25 | 3204 |
| 2025-11-18 | 25.07 | $24.54 | 3148 |
| 2025-11-17 | 25.06 | $25.07 | 8300 |
| 2025-11-14 | 25.01 | $24.95 | 3841 |
| 2025-11-13 | 24.97 | $24.50 | 3068 |
| 2025-11-12 | 24.95 | $25.07 | 1300 |
| 2025-11-11 | 24.91 | $26.12 | 6438 |
| 2025-11-10 | 24.88 | $25.89 | 1800 |
| 2025-11-07 | 24.81 | $26.02 | 2200 |
| 2025-11-06 | 24.76 | $25.78 | 1537 |
| 2025-11-05 | 24.77 | $24.71 | 1800 |
| 2025-11-04 | 24.86 | $24.70 | 2300 |
| 2025-11-03 | 24.93 | $24.27 | 5300 |
| 2025-10-31 | 25.04 | $24.81 | 1634 |
| 2025-10-30 | 25.03 | $24.59 | 4300 |
| 2025-10-29 | 25.00 | $25.14 | 3400 |
| 2025-10-28 | 24.97 | $25.74 | 4714 |
| 2025-10-27 | 24.92 | $25.73 | 7019 |
| 2025-10-24 | 24.86 | $24.58 | 1915 |
| 2025-10-23 | 24.88 | $24.65 | 102000 |
| 2025-10-22 | 24.88 | $24.48 | 1100 |
| 2025-10-21 | 24.89 | $24.40 | 2403 |
| 2025-10-20 | 24.91 | $24.00 | 4932 |
| 2025-10-17 | 24.94 | $24.16 | 2700 |
| 2025-10-16 | 24.97 | $24.09 | 4106 |
| 2025-10-15 | 24.96 | $24.30 | 1228 |
| 2025-10-14 | 24.96 | $25.49 | 2700 |
| 2025-10-13 | 24.89 | $24.59 | 4031 |
| 2025-10-10 | 24.88 | $25.00 | 6700 |
| 2025-10-09 | 24.82 | $26.06 | 2800 |
| 2025-10-08 | 24.72 | $26.47 | 54737 |
| 2025-10-07 | 24.62 | $26.08 | 7200 |
| 2025-10-06 | 24.52 | $26.50 | 3846 |
| 2025-10-03 | 24.43 | $24.55 | 2331 |
| 2025-10-02 | 24.40 | $24.00 | 2500 |
| 2025-10-01 | 24.36 | $24.50 | 3630 |
| 2025-09-30 | 24.29 | $24.78 | 18300 |
| 2025-09-29 | 24.19 | $24.56 | 1800 |
| 2025-09-26 | 24.12 | $24.98 | 3528 |
| 2025-09-25 | 24.03 | $24.65 | 2200 |
| 2025-09-24 | 23.93 | $24.56 | 3303 |
| 2025-09-23 | 23.84 | $24.78 | 14919 |
| 2025-09-22 | 23.68 | $24.60 | 2400 |
| 2025-09-19 | 23.58 | $24.82 | 4739 |
| 2025-09-18 | 23.48 | $24.01 | 5500 |
| 2025-09-17 | 23.35 | $24.30 | 42800 |
| 2025-09-16 | 23.20 | $24.05 | 2900 |
| 2025-09-15 | 23.12 | $24.38 | 4800 |
| 2025-09-12 | 23.03 | $23.74 | 2603 |
| 2025-09-11 | 22.91 | $24.04 | 1637 |
| 2025-09-10 | 22.82 | $24.44 | 2311 |
| 2025-09-09 | 22.73 | $24.20 | 3812 |
| 2025-09-08 | 22.63 | $24.60 | 4711 |
| 2025-09-05 | 22.53 | $23.97 | 2824 |
| 2025-09-04 | 22.40 | $23.22 | 1323 |
| 2025-09-03 | 22.31 | $23.02 | 5747 |
| 2025-09-02 | 22.20 | $22.90 | 8000 |
| 2025-08-29 | 22.06 | $23.20 | 2417 |
| 2025-08-28 | 21.93 | $23.14 | 2409 |
| 2025-08-27 | 21.82 | $22.70 | 3300 |
| 2025-08-26 | 21.71 | $22.71 | 3645 |
| 2025-08-25 | 21.61 | $21.48 | 1100 |
| 2025-08-22 | 21.57 | $22.73 | 3200 |
| 2025-08-21 | 21.47 | $22.72 | 3707 |
| 2025-08-20 | 21.41 | $21.38 | 900 |
| 2025-08-19 | 21.35 | $21.38 | 5100 |
| 2025-08-18 | 21.29 | $22.52 | 2000 |
| 2025-08-15 | 21.16 | $22.50 | 83300 |
| 2025-08-14 | 21.03 | $21.25 | 9600 |
| 2025-08-13 | 20.95 | $22.32 | 3030 |
| 2025-08-12 | 20.83 | $22.61 | 9306 |
| 2025-08-11 | 20.68 | $22.32 | 3800 |
| 2025-08-08 | 20.58 | $22.45 | 3200 |
| 2025-08-07 | 20.48 | $21.50 | 3527 |
| 2025-08-06 | 20.43 | $21.39 | 3900 |
| 2025-08-05 | 20.36 | $20.80 | 1118 |
| 2025-08-04 | 20.28 | $20.14 | 1009 |
| 2025-08-01 | 20.29 | $20.48 | 4903 |
| 2025-07-31 | 20.30 | $21.00 | 1045 |
| 2025-07-30 | 20.29 | $20.60 | 2200 |
| 2025-07-29 | 20.26 | $20.63 | 7938 |
| 2025-07-28 | 20.20 | $20.74 | 3600 |
| 2025-07-25 | 20.15 | $20.63 | 4100 |
| 2025-07-24 | 20.15 | $21.65 | 30800 |
| 2025-07-23 | 20.07 | $20.00 | 2700 |
| 2025-07-22 | 20.07 | $20.30 | 1242 |
| 2025-07-21 | 20.05 | $19.86 | 1831 |
| 2025-07-18 | 20.06 | $20.00 | 1101 |
| 2025-07-17 | 20.10 | $19.48 | 1200 |
| 2025-07-16 | 20.14 | $20.00 | 2305 |
| 2025-07-15 | 20.17 | $19.64 | 10800 |
| 2025-07-14 | 20.21 | $20.40 | 3600 |
| 2025-07-11 | 20.20 | $20.43 | 3500 |
| 2025-07-10 | 20.18 | $20.50 | 2400 |
| 2025-07-09 | 20.15 | $20.00 | 5000 |
| 2025-07-08 | 20.15 | $19.15 | 1900 |
| 2025-07-07 | 20.17 | $20.29 | 3900 |
| 2025-07-03 | 20.15 | $20.60 | 2105 |
| 2025-07-02 | 20.12 | $20.80 | 3301 |
| 2025-07-01 | 20.10 | $20.10 | 949 |
| 2025-06-30 | 20.12 | $19.43 | 6000 |
| 2025-06-27 | 20.14 | $19.75 | 10011 |
| 2025-06-26 | 20.16 | $20.68 | 1510 |
| 2025-06-25 | 20.12 | $20.00 | 3844 |
| 2025-06-24 | 20.11 | $20.00 | 4034 |
| 2025-06-23 | 20.10 | $19.96 | 19701 |
| 2025-06-20 | 20.08 | $20.00 | 3035 |
| 2025-06-18 | 20.06 | $20.70 | 7300 |
| 2025-06-17 | 20.05 | $20.41 | 124800 |
| 2025-06-16 | 20.02 | $20.52 | 1.5M |
| 2025-06-13 | 19.96 | $20.54 | 243243 |
| 2025-06-12 | 19.88 | $20.16 | 2201 |
| 2025-06-11 | 19.82 | $20.07 | 1728 |
| 2025-06-10 | 19.79 | $19.83 | 15444 |
| 2025-06-09 | 19.77 | $20.01 | 1100 |
| 2025-06-06 | 19.70 | $19.50 | 700 |
| 2025-06-05 | 19.66 | $19.87 | 41901 |
| 2025-06-04 | 19.61 | $20.11 | 1025 |
| 2025-06-03 | 19.51 | $20.42 | 2115 |
| 2025-06-02 | 19.38 | $20.43 | 7400 |
| 2025-05-30 | 19.26 | $19.84 | 3000 |
| 2025-05-29 | 19.13 | $20.15 | 6800 |
| 2025-05-28 | 19.01 | $19.82 | 28346 |
| 2025-05-27 | 18.91 | $19.95 | 17200 |
| 2025-05-23 | 18.81 | $19.75 | 1002 |
| 2025-05-22 | 18.71 | $19.57 | 7000 |
| 2025-05-21 | 18.60 | $19.48 | 5800 |
| 2025-05-20 | 18.49 | $20.50 | 10800 |
| 2025-05-19 | 18.29 | $19.82 | 102621 |
| 2025-05-16 | 18.11 | $19.41 | 4400 |
| 2025-05-15 | 17.94 | $18.81 | 400 |
| 2025-05-14 | 17.74 | $19.05 | 138042 |
| 2025-05-13 | 17.52 | $19.53 | 30000 |
| 2025-05-12 | 17.33 | $19.32 | 12619 |
| 2025-05-09 | 17.15 | $18.73 | 85200 |
| 2025-05-08 | 16.93 | $18.60 | 19647 |
| 2025-05-07 | 16.73 | $19.00 | 20017 |
| 2025-05-06 | 16.49 | $17.94 | 1500 |
| 2025-05-05 | 16.30 | $17.89 | 6542 |
| 2025-05-02 | 16.11 | $17.99 | 1100 |
| 2025-05-01 | 15.98 | $17.30 | 2200 |
| 2025-04-30 | 15.93 | $17.65 | 132 |
| 2025-04-29 | 15.87 | $17.94 | 5203 |
| 2025-04-28 | 15.79 | $17.94 | 5400 |
| 2025-04-25 | 15.73 | $17.67 | 2110 |
| 2025-04-24 | 15.70 | $17.43 | 2947 |
| 2025-04-23 | 15.67 | $17.30 | 3512 |
| 2025-04-22 | 15.67 | $16.54 | 13945 |
| 2025-04-21 | 15.69 | $16.18 | 4100 |
| 2025-04-17 | 15.74 | $16.00 | 1800 |
| 2025-04-16 | 15.81 | $14.75 | — |
| 2025-04-15 | 15.94 | $14.75 | 1535 |
| 2025-04-14 | 16.05 | $15.67 | 1023 |
| 2025-04-11 | 16.13 | $15.68 | 7540 |
| 2025-04-10 | 16.14 | $14.30 | 5211 |
| 2025-04-09 | 16.22 | $14.75 | 8200 |
| 2025-04-08 | 16.25 | $14.10 | 8200 |
| 2025-04-07 | 16.34 | $14.20 | 5400 |
| 2025-04-04 | 16.43 | $14.02 | 37600 |
| 2025-04-03 | 16.53 | $15.40 | 17241 |
| 2025-04-02 | 16.56 | $16.31 | 6000 |
| 2025-04-01 | 16.54 | $16.40 | 138905 |
| 2025-03-31 | 16.50 | $16.44 | 1900 |
| 2025-03-28 | 16.52 | $16.77 | 6134 |
| 2025-03-27 | 16.54 | $16.99 | 20900 |
| 2025-03-26 | 16.58 | $16.90 | 4400 |
| 2025-03-25 | 16.57 | $17.20 | 127900 |
| 2025-03-24 | 16.52 | $17.05 | 3638 |
| 2025-03-21 | 16.45 | $17.17 | 24526 |
| 2025-03-20 | 16.35 | $17.25 | 5800 |
| 2025-03-19 | 16.24 | $17.37 | 7800 |
| 2025-03-18 | 16.10 | $17.10 | 17600 |
| 2025-03-17 | 15.99 | $17.20 | 6700 |
| 2025-03-14 | 15.86 | $15.96 | 1619 |
| 2025-03-13 | 15.84 | $15.73 | 11800 |
| 2025-03-12 | 15.79 | $15.50 | 5436 |
| 2025-03-11 | 15.78 | $15.88 | 3425 |
| 2025-03-10 | 15.75 | $16.02 | 5213 |
| 2025-03-07 | 15.71 | $15.93 | — |
| 2025-03-06 | 15.70 | $15.93 | 800 |
| 2025-03-05 | 15.67 | $16.05 | 4004 |
| 2025-03-04 | 15.61 | $15.57 | 24724 |
| 2025-03-03 | 15.56 | $16.88 | 4124 |
| 2025-02-28 | 15.47 | $17.08 | 14211 |
| 2025-02-27 | 15.35 | $17.75 | 11523 |
| 2025-02-26 | 15.19 | $16.77 | 1.6M |
| 2025-02-25 | 15.08 | $16.26 | 21700 |
| 2025-02-24 | 14.99 | $15.54 | 44718 |
| 2025-02-21 | 14.94 | $15.20 | 7600 |
| 2025-02-20 | 14.90 | $14.98 | 3700 |
| 2025-02-19 | 14.89 | $14.74 | 4108 |
| 2025-02-18 | 14.88 | $14.74 | 17529 |
| 2025-02-14 | 14.86 | $14.74 | 12612 |
| 2025-02-13 | 14.84 | $15.46 | 9528 |
| 2025-02-12 | 14.81 | $14.74 | 6410 |
| 2025-02-11 | 14.77 | $15.27 | 2900 |
| 2025-02-10 | 14.74 | $15.27 | 5938 |
| 2025-02-07 | 14.73 | $15.27 | 5625 |
| 2025-02-06 | 14.69 | $15.83 | 3438 |
| 2025-02-05 | 14.67 | $15.16 | 11400 |
| 2025-02-04 | 14.68 | $14.86 | 7200 |
| 2025-02-03 | 14.69 | $14.59 | 12831 |
| 2025-01-31 | 14.72 | $15.22 | 19102 |
| 2025-01-30 | 14.69 | $14.59 | 9200 |
| 2025-01-29 | 14.70 | $14.52 | 5513 |
| 2025-01-28 | 14.71 | $14.52 | 4708 |
| 2025-01-27 | 14.73 | $14.52 | 19603 |
| 2025-01-24 | 14.73 | $14.52 | 51100 |
| 2025-01-23 | 14.69 | $14.49 | 17700 |
| 2025-01-22 | 14.76 | $14.72 | 6200 |
| 2025-01-21 | 14.71 | $14.48 | 81000 |
| 2025-01-17 | 14.71 | $14.40 | 16437 |
| 2025-01-16 | 14.72 | $14.46 | 12637 |
| 2025-01-15 | 14.73 | $14.77 | 7900 |
| 2025-01-14 | 14.74 | $13.84 | 5416 |
| 2025-01-13 | 14.80 | $14.83 | 101200 |
| 2025-01-10 | 14.81 | $14.93 | 57423 |
| 2025-01-08 | 14.82 | $14.64 | 2600 |
| 2025-01-07 | 14.83 | $15.35 | 4418 |
| 2025-01-06 | 14.81 | $15.40 | 59400 |
| 2025-01-03 | 14.79 | $15.00 | 8800 |
| 2025-01-02 | 14.82 | $15.14 | 10000 |
| 2024-12-31 | 14.82 | $14.70 | 7818 |
| 2024-12-30 | 14.87 | $14.70 | 34816 |
| 2024-12-27 | 14.93 | $14.70 | 13000 |
| 2024-12-26 | 14.94 | $15.00 | 13417 |
| 2024-12-24 | 14.95 | $14.55 | 10726 |
| 2024-12-23 | 14.99 | $13.78 | 40040 |
| 2024-12-20 | 15.06 | $15.74 | 27000 |
| 2024-12-19 | 15.09 | $13.85 | 32800 |
| 2024-12-18 | 15.17 | $14.40 | 64000 |
| 2024-12-17 | 15.23 | $14.52 | 91800 |
| 2024-12-16 | 15.33 | $14.84 | 19200 |
| 2024-12-13 | 15.41 | $14.97 | 19600 |
| 2024-12-12 | 15.44 | $14.95 | 44706 |
| 2024-12-11 | 15.46 | $15.07 | 55700 |
| 2024-12-10 | 15.49 | $15.07 | 39300 |
| 2024-12-09 | 15.50 | $14.85 | 54700 |
| 2024-12-06 | 15.54 | $14.90 | 58333 |
| 2024-12-05 | 15.62 | $15.12 | 24100 |
| 2024-12-04 | 15.63 | $15.45 | 11100 |
| 2024-12-03 | 15.64 | $15.14 | 19938 |
| 2024-12-02 | 15.62 | $15.88 | 26900 |
| 2024-11-29 | 15.54 | $15.88 | 11839 |
| 2024-11-27 | 15.46 | $14.90 | 10639 |
| 2024-11-26 | 15.45 | $15.07 | 12521 |
| 2024-11-25 | 15.42 | $15.49 | 15202 |
| 2024-11-22 | 15.41 | $15.15 | 7000 |
| 2024-11-21 | 15.44 | $16.38 | 8246 |
| 2024-11-20 | 15.37 | $15.35 | 15744 |
| 2024-11-19 | 15.36 | $15.69 | 12400 |
| 2024-11-18 | 15.36 | $16.38 | 9900 |
| 2024-11-15 | 15.39 | $16.43 | 5434 |
| 2024-11-14 | 15.37 | $15.65 | 7818 |
| 2024-11-13 | 15.38 | $15.43 | 1421 |
| 2024-11-12 | 15.41 | $15.50 | 2000 |
| 2024-11-11 | 15.49 | $15.31 | 6708 |
| 2024-11-08 | 15.56 | $15.66 | 6200 |
| 2024-11-07 | 15.61 | $16.51 | 9149 |
| 2024-11-06 | 15.60 | $15.37 | 5700 |
| 2024-11-05 | 15.64 | $15.70 | 37500 |
| 2024-11-04 | 15.68 | $14.67 | 14800 |
| 2024-11-01 | 15.78 | $14.34 | 4300 |
| 2024-10-31 | 15.90 | $14.27 | 44502 |
| 2024-10-30 | 15.98 | $14.55 | 7800 |
| 2024-10-29 | 16.05 | $14.55 | 8526 |
| 2024-10-28 | 16.13 | $15.22 | 4400 |
| 2024-10-25 | 16.19 | $15.80 | 4500 |
| 2024-10-24 | 16.18 | $14.93 | 4742 |
| 2024-10-23 | 16.31 | $15.32 | 8400 |
| 2024-10-22 | 16.34 | $15.64 | 9200 |
| 2024-10-21 | 16.35 | $16.99 | 12603 |
| 2024-10-18 | 16.31 | $15.94 | 4039 |
| 2024-10-17 | 16.38 | $15.91 | 21700 |
| 2024-10-16 | 16.43 | $15.95 | 2340 |
| 2024-10-15 | 16.44 | $17.09 | 4449 |
| 2024-10-14 | 16.37 | $16.85 | 9300 |
| 2024-10-11 | 16.38 | $16.67 | 5123 |
| 2024-10-10 | 16.41 | $16.33 | 1100 |
| 2024-10-09 | 16.43 | $16.08 | 1700 |
| 2024-10-08 | 16.41 | $16.40 | 2900 |
| 2024-10-07 | 16.38 | $16.86 | 16000 |
| 2024-10-04 | 16.36 | $16.60 | 3500 |
| 2024-10-03 | 16.32 | $15.96 | 1848 |
| 2024-10-02 | 16.32 | $15.96 | 5449 |
| 2024-10-01 | 16.32 | $16.14 | 6030 |
| 2024-09-30 | 16.35 | $16.30 | 8403 |
| 2024-09-27 | 16.39 | $15.74 | 2500 |
| 2024-09-26 | 16.44 | $17.52 | 3437 |
| 2024-09-25 | 16.35 | $15.84 | 2811 |
| 2024-09-24 | 16.37 | $15.96 | 2842 |
| 2024-09-23 | 16.41 | $16.14 | 2600 |
| 2024-09-20 | 16.44 | $17.30 | 3846 |
| 2024-09-19 | 16.41 | $16.97 | 1500 |
| 2024-09-18 | 16.42 | $16.00 | 2700 |
| 2024-09-17 | 16.52 | $15.75 | 3810 |
| 2024-09-16 | 16.59 | $16.98 | 4000 |
| 2024-09-13 | 16.58 | $17.39 | 19912 |
| 2024-09-12 | 16.55 | $16.64 | 5500 |
| 2024-09-11 | 16.54 | $15.76 | 6300 |
| 2024-09-10 | 16.53 | $15.78 | 6200 |
| 2024-09-09 | 16.52 | $16.51 | 10100 |
| 2024-09-06 | 16.51 | $15.73 | 9000 |
| 2024-09-05 | 16.53 | $16.06 | 7900 |
| 2024-09-04 | 16.50 | $15.84 | 3435 |
| 2024-09-03 | 16.43 | $16.87 | 7337 |
| 2024-08-30 | 16.33 | $17.09 | 4849 |
| 2024-08-29 | 16.31 | $16.73 | 16900 |
| 2024-08-28 | 16.38 | $15.67 | 13200 |
| 2024-08-27 | 16.50 | $16.21 | 1700 |
| 2024-08-26 | 16.61 | $16.81 | 4204 |
| 2024-08-23 | 16.69 | $16.74 | 4000 |
| 2024-08-22 | 16.77 | $16.75 | 2100 |
| 2024-08-21 | 16.83 | $17.11 | 72000 |
| 2024-08-20 | 16.90 | $17.99 | 2306 |
| 2024-08-19 | 16.95 | $17.10 | 2838 |
| 2024-08-16 | 17.06 | $16.85 | 3100 |
| 2024-08-15 | 17.16 | $16.74 | 14238 |
| 2024-08-14 | 17.26 | $16.50 | 5100 |
| 2024-08-13 | 17.35 | $15.44 | 1937 |
| 2024-08-12 | 17.55 | $15.69 | 2900 |
| 2024-08-09 | 17.71 | $16.32 | 3700 |
| 2024-08-08 | 17.83 | $16.09 | 20100 |
| 2024-08-07 | 17.96 | $15.45 | 23344 |
| 2024-08-06 | 18.14 | $14.49 | 7724 |
| 2024-08-05 | 18.35 | $14.79 | 31501 |
| 2024-08-02 | 18.56 | $16.77 | 7420 |
| 2024-08-01 | 18.69 | $18.00 | 9000 |
| 2024-07-31 | 18.74 | $18.19 | 2300 |
| 2024-07-30 | 18.79 | $18.31 | 1200 |
| 2024-07-29 | 18.79 | $18.42 | 6200 |
| 2024-07-26 | 18.77 | $18.37 | 2405 |
| 2024-07-25 | 18.78 | $18.00 | 2542 |
| 2024-07-24 | 18.79 | $18.43 | 2400 |
| 2024-07-23 | 18.80 | $19.10 | 3916 |
| 2024-07-22 | 18.76 | $19.22 | 5634 |
| 2024-07-19 | 18.72 | $18.90 | 1026 |
| 2024-07-18 | 18.70 | $18.67 | 1800 |
| 2024-07-17 | 18.73 | $18.31 | 8723 |
| 2024-07-16 | 18.75 | $19.50 | 4000 |
| 2024-07-15 | 18.73 | $18.94 | 7800 |
| 2024-07-12 | 18.73 | $18.71 | 1312 |
| 2024-07-11 | 18.76 | $18.68 | 3100 |
| 2024-07-10 | 18.78 | $18.97 | 12200 |
| 2024-07-09 | 18.78 | $18.69 | 1433 |
| 2024-07-08 | 18.80 | $19.07 | 3102 |
| 2024-07-05 | 18.78 | $19.40 | 1435 |
| 2024-07-03 | 18.76 | $18.97 | 1300 |
| 2024-07-02 | 18.79 | $19.18 | 2400 |
| 2024-07-01 | 18.81 | $18.27 | 2700 |
| 2024-06-28 | 18.89 | $18.00 | 1900 |
| 2024-06-27 | 18.96 | $18.50 | 3000 |
| 2024-06-26 | 19.02 | $18.25 | 1500 |
| 2024-06-25 | 19.10 | $18.65 | 2200 |
| 2024-06-24 | 19.16 | $18.36 | 8600 |
| 2024-06-21 | 19.21 | $18.42 | 1136 |
| 2024-06-20 | 19.27 | $18.54 | 4343 |
| 2024-06-18 | 19.34 | $19.17 | 5200 |
| 2024-06-17 | 19.36 | $18.67 | 2314 |
| 2024-06-14 | 19.40 | $19.22 | 3142 |
| 2024-06-13 | 19.40 | $18.83 | 1305 |
| 2024-06-12 | 19.44 | $19.42 | 3200 |
| 2024-06-11 | 19.45 | $19.00 | 3113 |
| 2024-06-10 | 19.45 | $19.00 | 2500 |
| 2024-06-07 | 19.46 | $19.00 | 1120 |
| 2024-06-06 | 19.46 | $18.81 | 3200 |
| 2024-06-05 | 19.45 | $18.97 | 38617 |
| 2024-06-04 | 19.45 | $19.53 | 3600 |
| 2024-06-03 | 19.45 | $19.50 | 8900 |
| 2024-05-31 | 19.43 | $19.90 | 1712 |
| 2024-05-30 | 19.37 | $19.42 | 1834 |
| 2024-05-29 | 19.31 | $19.78 | 3900 |
| 2024-05-28 | 19.20 | $19.80 | 14200 |
| 2024-05-24 | 19.08 | $19.83 | 11614 |
| 2024-05-23 | 18.94 | $19.36 | 2000 |
| 2024-05-22 | 18.82 | $19.60 | 2507 |
| 2024-05-21 | 18.72 | $19.91 | 1505 |
| 2024-05-20 | 18.59 | $19.63 | 3515 |
| 2024-05-17 | 18.45 | $19.42 | 4608 |
| 2024-05-16 | 18.33 | $19.20 | 3500 |
| 2024-05-15 | 18.22 | $19.62 | 3148 |
| 2024-05-14 | 18.07 | $19.62 | 1700 |
| 2024-05-13 | 17.94 | $19.03 | 1800 |
| 2024-05-10 | 17.87 | $19.34 | 1200 |
| 2024-05-09 | 17.77 | $19.02 | 6429 |
| 2024-05-08 | 17.70 | $18.56 | 5000 |
| 2024-05-07 | 17.65 | $18.86 | 5000 |
| 2024-05-06 | 17.58 | $19.50 | 5900 |
| 2024-05-03 | 17.46 | $19.20 | 3800 |
| 2024-05-02 | 17.36 | $18.62 | 2149 |
| 2024-05-01 | 17.29 | $18.23 | 2700 |
| 2024-04-30 | 17.24 | $17.70 | 1014 |
| 2024-04-29 | 17.21 | $17.39 | 2728 |
| 2024-04-26 | 17.20 | $17.01 | 1900 |
| 2024-04-25 | 17.23 | $16.99 | 1513 |
| 2024-04-24 | 17.24 | $17.58 | 1300 |
| 2024-04-23 | 17.23 | $17.18 | 2900 |
| 2024-04-22 | 17.25 | $16.93 | 1700 |
| 2024-04-19 | 17.28 | $17.01 | 1800 |
| 2024-04-18 | 17.30 | $17.00 | 6400 |
| 2024-04-17 | 17.29 | $16.64 | 1133 |
| 2024-04-16 | 17.30 | $17.10 | 2840 |
| 2024-04-15 | 17.29 | $17.62 | 2900 |
| 2024-04-12 | 17.22 | $17.27 | 1906 |
| 2024-04-11 | 17.18 | $17.69 | 3300 |
| 2024-04-10 | 17.11 | $17.44 | 1014 |
| 2024-04-09 | 17.06 | $17.52 | 4318 |
| 2024-04-08 | 17.00 | $16.99 | 2737 |
| 2024-04-05 | 17.01 | $17.37 | 3800 |
| 2024-04-04 | 17.00 | $17.09 | 1400 |
| 2024-04-03 | 17.02 | $17.25 | 4212 |
| 2024-04-02 | 16.99 | $17.13 | 5300 |
| 2024-04-01 | 16.96 | $17.15 | 6200 |
| 2024-03-28 | 16.94 | $17.60 | 1526 |
| 2024-03-27 | 16.89 | $17.33 | 3828 |
| 2024-03-26 | 16.87 | $17.30 | 2139 |
| 2024-03-25 | 16.85 | $17.65 | 2735 |
| 2024-03-22 | 16.82 | $17.35 | 1927 |
| 2024-03-21 | 16.79 | $17.43 | 7100 |
| 2024-03-20 | 16.76 | $16.86 | 2225 |
| 2024-03-19 | 16.74 | $16.92 | 3008 |
| 2024-03-18 | 16.70 | $16.75 | 2414 |
| 2024-03-15 | 16.67 | $16.35 | 1606 |
| 2024-03-14 | 16.65 | $16.43 | 3110 |
| 2024-03-13 | 16.61 | $16.33 | 4600 |
| 2024-03-12 | 16.59 | $16.34 | 3778 |
| 2024-03-11 | 16.57 | $16.35 | 3700 |
| 2024-03-08 | 16.53 | $17.28 | 2800 |
| 2024-03-07 | 16.46 | $17.13 | 2000 |
| 2024-03-06 | 16.41 | $17.44 | 5230 |
| 2024-03-05 | 16.33 | $16.69 | 1421 |
| 2024-03-04 | 16.31 | $16.59 | 4400 |
| 2024-03-01 | 16.31 | $16.70 | 3300 |
| 2024-02-29 | 16.33 | $16.55 | 5700 |
| 2024-02-28 | 16.37 | $16.97 | 18000 |
| 2024-02-27 | 16.36 | $16.85 | 4837 |
| 2024-02-26 | 16.37 | $17.06 | 9400 |
| 2024-02-23 | 16.36 | $16.77 | 3100 |
| 2024-02-22 | 16.36 | $16.84 | 4834 |
| 2024-02-21 | 16.36 | $16.36 | 6000 |
| 2024-02-20 | 16.41 | $16.20 | 20200 |
| 2024-02-16 | 16.46 | $16.13 | 17500 |
| 2024-02-15 | 16.51 | $16.05 | 17400 |
| 2024-02-14 | 16.55 | $15.56 | 24900 |
| 2024-02-13 | 16.62 | $15.93 | 3832 |
| 2024-02-12 | 16.66 | $15.98 | 7201 |
| 2024-02-09 | 16.72 | $15.61 | 1839 |
| 2024-02-08 | 16.76 | $15.79 | 2525 |
| 2024-02-07 | 16.79 | $16.05 | 1715 |
| 2024-02-06 | 16.80 | $15.85 | 6041 |
| 2024-02-05 | 16.81 | $16.29 | 4900 |
| 2024-02-02 | 16.77 | $16.65 | 6638 |
| 2024-02-01 | 16.74 | $17.18 | 8300 |
| 2024-01-31 | 16.67 | $17.20 | 4414 |
| 2024-01-30 | 16.61 | $16.94 | 1421 |
| 2024-01-29 | 16.55 | $16.86 | 11800 |
| 2024-01-26 | 16.49 | $16.86 | 16913 |
| 2024-01-25 | 16.43 | $16.90 | 7600 |
| 2024-01-24 | 16.38 | $16.85 | 3400 |
| 2024-01-23 | 16.31 | $17.22 | 3700 |
| 2024-01-22 | 16.22 | $17.31 | 33300 |
| 2024-01-19 | 16.15 | $17.05 | 19039 |
| 2024-01-18 | 16.07 | $16.98 | 22200 |
| 2024-01-17 | 16.00 | $16.89 | 16300 |
| 2024-01-16 | 15.92 | $16.80 | 50810 |
| 2024-01-12 | 15.86 | $17.10 | 20046 |
| 2024-01-11 | 15.78 | $16.51 | 16200 |
| 2024-01-10 | 15.74 | $16.35 | 2039 |
| 2024-01-09 | 15.70 | $16.13 | 61900 |
| 2024-01-08 | 15.67 | $16.06 | 35441 |
| 2024-01-05 | 15.65 | $15.61 | 41221 |
| 2024-01-04 | 15.66 | $15.95 | 8532 |
| 2024-01-03 | 15.64 | $15.84 | 7444 |
| 2024-01-02 | 15.63 | $15.95 | 45046 |
| 2023-12-29 | 15.63 | $15.70 | 15415 |
| 2023-12-28 | 15.63 | $15.76 | 9400 |
| 2023-12-27 | 15.61 | $15.64 | 8703 |
| 2023-12-26 | 15.62 | $15.91 | 29600 |
| 2023-12-22 | 15.61 | $15.47 | 18500 |
| 2023-12-21 | 15.62 | $15.47 | 18335 |
| 2023-12-20 | 15.63 | $15.73 | 6600 |
| 2023-12-19 | 15.62 | $15.57 | 30800 |
| 2023-12-18 | 15.62 | $15.49 | 29800 |
| 2023-12-15 | 15.64 | $15.45 | 32500 |
| 2023-12-14 | 15.65 | $15.55 | 23808 |
| 2023-12-13 | 15.67 | $15.54 | 19300 |
| 2023-12-12 | 15.69 | $15.66 | 15700 |
| 2023-12-11 | 15.69 | $15.57 | 41048 |
| 2023-12-08 | 15.70 | $15.43 | 19342 |
| 2023-12-07 | 15.68 | $15.80 | 17241 |
| 2023-12-06 | 15.64 | $15.78 | 17829 |
| 2023-12-05 | 15.63 | $15.48 | 29644 |
| 2023-12-04 | 15.63 | $15.72 | 43800 |
| 2023-12-01 | 15.62 | $15.84 | 34800 |
| 2023-11-30 | 15.61 | $15.65 | 8200 |
| 2023-11-29 | 15.58 | $15.52 | 16340 |
| 2023-11-28 | 15.54 | $15.67 | 20400 |
| 2023-11-27 | 15.48 | $15.80 | 46441 |
| 2023-11-24 | 15.42 | $15.75 | 22642 |
| 2023-11-22 | 15.35 | $15.61 | 17405 |
| 2023-11-21 | 15.30 | $15.42 | 12247 |
| 2023-11-20 | 15.26 | $15.70 | 44614 |
| 2023-11-17 | 15.20 | $15.81 | 27700 |
| 2023-11-16 | 15.15 | $15.70 | 24748 |
| 2023-11-15 | 15.10 | $15.91 | 12439 |
| 2023-11-14 | 15.05 | $15.90 | 23300 |
| 2023-11-13 | 15.01 | $15.75 | 26100 |
| 2023-11-10 | 14.99 | $15.72 | 22000 |
| 2023-11-09 | 14.96 | $15.13 | 10100 |
| 2023-11-08 | 14.97 | $14.93 | 24020 |
| 2023-11-07 | 14.99 | $15.49 | 15824 |
| 2023-11-06 | 14.98 | $15.49 | 42435 |
| 2023-11-03 | 14.95 | $15.65 | 14100 |
| 2023-11-02 | 14.90 | $15.55 | 29730 |
| 2023-11-01 | 14.85 | $15.01 | 19600 |
| 2023-10-31 | 14.83 | $14.71 | 14900 |
| 2023-10-30 | 14.84 | $14.50 | 18923 |
| 2023-10-27 | 14.89 | $14.60 | 19241 |
| 2023-10-26 | 14.95 | $14.41 | 29020 |
| 2023-10-25 | 15.03 | $14.52 | 15500 |
| 2023-10-24 | 15.13 | $14.67 | 19500 |
| 2023-10-23 | 15.21 | $14.55 | 26617 |
| 2023-10-20 | 15.31 | $14.75 | 21527 |
| 2023-10-19 | 15.41 | $14.78 | 25500 |
| 2023-10-18 | 15.51 | $14.87 | 17900 |
| 2023-10-17 | 15.61 | $15.15 | 15600 |
| 2023-10-16 | 15.72 | $15.25 | 47800 |
| 2023-10-13 | 15.81 | $15.20 | 10016 |
| 2023-10-12 | 15.90 | $15.30 | 14526 |
| 2023-10-11 | 15.99 | $15.30 | 11804 |
| 2023-10-10 | 16.05 | $15.38 | 12800 |
| 2023-10-09 | 16.12 | $14.90 | 23100 |
| 2023-10-06 | 16.22 | $14.50 | 14000 |
| 2023-10-05 | 16.34 | $14.70 | 22710 |
| 2023-10-04 | 16.44 | $14.50 | 11000 |
| 2023-10-03 | 16.55 | $15.00 | 11505 |
| 2023-10-02 | 16.66 | $15.50 | 24807 |
| 2023-09-29 | 16.71 | $15.68 | 12310 |
| 2023-09-28 | 16.75 | $16.15 | 8822 |
| 2023-09-27 | 16.74 | $16.38 | 13811 |
| 2023-09-26 | 16.72 | $16.28 | 18726 |
| 2023-09-25 | 16.72 | $16.60 | 21937 |
| 2023-09-22 | 16.68 | $16.70 | 24019 |
| 2023-09-21 | 16.63 | $16.85 | 8920 |
| 2023-09-20 | 16.62 | $16.95 | 16305 |
| 2023-09-19 | 16.57 | $17.23 | 18800 |
| 2023-09-18 | 16.51 | $17.15 | 38800 |
| 2023-09-15 | 16.44 | $17.00 | 14000 |
| 2023-09-14 | 16.38 | $17.08 | 22900 |
| 2023-09-13 | 16.32 | $16.55 | 19200 |
| 2023-09-12 | 16.32 | $16.65 | 11925 |
| 2023-09-11 | 16.32 | $16.92 | 21414 |
| 2023-09-08 | 16.33 | $16.91 | 19400 |
| 2023-09-07 | 16.33 | $16.70 | 10100 |
| 2023-09-06 | 16.34 | $16.65 | 16831 |
| 2023-09-05 | 16.36 | $17.28 | 23500 |
| 2023-09-01 | 16.36 | $16.58 | 8900 |
| 2023-08-31 | 16.41 | $16.30 | 11900 |
| 2023-08-30 | 16.43 | $16.00 | 4949 |
| 2023-08-29 | 16.48 | $16.10 | 9900 |
| 2023-08-28 | 16.55 | $16.11 | 25838 |
| 2023-08-25 | 16.64 | $15.98 | 10500 |
| 2023-08-24 | 16.72 | $15.70 | 19100 |
| 2023-08-23 | 16.82 | $16.49 | 16547 |
| 2023-08-22 | 16.86 | $15.99 | 7700 |
| 2023-08-21 | 16.93 | $15.97 | 14224 |
| 2023-08-18 | 16.99 | $15.87 | 28317 |
| 2023-08-17 | 17.07 | $15.67 | 23000 |
| 2023-08-16 | 17.16 | $16.03 | 16906 |
| 2023-08-15 | 17.22 | $16.48 | 21500 |
| 2023-08-14 | 17.27 | $16.66 | 42235 |
| 2023-08-11 | 17.28 | $17.05 | 5702 |
| 2023-08-10 | 17.27 | $17.05 | 9600 |
| 2023-08-09 | 17.28 | $16.91 | 10414 |
| 2023-08-08 | 17.26 | $17.05 | 14300 |
| 2023-08-07 | 17.26 | $17.18 | 27200 |
| 2023-08-04 | 17.25 | $17.65 | 11414 |
| 2023-08-03 | 17.21 | $16.59 | 10813 |
| 2023-08-02 | 17.22 | $17.05 | 12100 |
| 2023-08-01 | 17.23 | $17.50 | 4000 |
| 2023-07-31 | 17.21 | $17.85 | 20000 |
| 2023-07-28 | 17.17 | $17.68 | 13349 |
| 2023-07-27 | 17.15 | $17.60 | 21333 |
| 2023-07-26 | 17.15 | $17.35 | 5714 |
| 2023-07-25 | 17.11 | $17.32 | 17106 |
| 2023-07-24 | 17.12 | $17.35 | 6100 |
| 2023-07-21 | 17.13 | $17.35 | 6601 |
| 2023-07-20 | 17.20 | $17.43 | 4700 |
| 2023-07-19 | 17.24 | $17.33 | 6600 |
| 2023-07-18 | 17.25 | $17.42 | 25118 |
| 2023-07-17 | 17.26 | $16.90 | 6736 |
| 2023-07-14 | 17.27 | $16.84 | 7004 |
| 2023-07-13 | 17.29 | $17.15 | 9000 |
| 2023-07-12 | 17.27 | $16.67 | 10300 |
| 2023-07-11 | 17.26 | $16.95 | 5900 |
| 2023-07-10 | 17.21 | $16.93 | 6813 |
| 2023-07-07 | 17.13 | $16.90 | 4500 |
| 2023-07-06 | 17.04 | $16.89 | 13741 |
| 2023-07-05 | 16.97 | $17.10 | 24100 |
| 2023-07-03 | 16.85 | $17.14 | 10533 |
| 2023-06-30 | 16.74 | $17.15 | 10300 |
| 2023-06-29 | 16.60 | $17.30 | 15019 |
| 2023-06-28 | 16.45 | $17.52 | 18600 |
| 2023-06-27 | 16.33 | $16.62 | 11316 |
| 2023-06-26 | 16.24 | $17.37 | 20800 |
| 2023-06-23 | 16.08 | $17.60 | 20200 |
| 2023-06-22 | 15.90 | $18.80 | 1.7M |
| 2023-06-21 | 15.67 | $18.13 | 19835 |
| 2023-06-20 | 15.49 | $17.69 | 13119 |
| 2023-06-16 | 15.33 | $17.49 | 18948 |
| 2023-06-15 | 15.18 | $17.24 | 5328 |
| 2023-06-14 | 15.03 | $17.17 | 10100 |
| 2023-06-13 | 14.88 | $16.79 | 4400 |
| 2023-06-12 | 14.77 | $16.34 | 6307 |
| 2023-06-09 | 14.66 | $16.05 | 68400 |
| 2023-06-08 | 14.58 | $15.27 | 721 |
| 2023-06-07 | 14.54 | $15.15 | 3828 |
| 2023-06-06 | 14.51 | $15.51 | 635 |
| 2023-06-05 | 14.44 | $14.75 | 3800 |
| 2023-06-02 | 14.41 | $14.91 | 130341 |
| 2023-06-01 | 14.38 | $14.28 | — |
| 2023-05-31 | 14.37 | $14.28 | 4015 |
| 2023-05-30 | 14.34 | $15.17 | 1600 |
| 2023-05-26 | 14.29 | $14.85 | 82700 |
| 2023-05-25 | 14.26 | $14.05 | 5200 |
| 2023-05-24 | 14.28 | $14.10 | 2505 |
| 2023-05-23 | 14.29 | $14.20 | 6900 |
| 2023-05-22 | 14.29 | $14.60 | 3400 |
| 2023-05-19 | 14.29 | $14.45 | 2200 |
| 2023-05-18 | 14.29 | $14.50 | 700 |
| 2023-05-17 | 14.29 | $14.11 | 143 |
| 2023-05-16 | 14.31 | $14.31 | 3918 |
| 2023-05-15 | 14.32 | $14.44 | 611 |
| 2023-05-12 | 14.32 | $14.30 | 2602 |
| 2023-05-11 | 14.34 | $14.40 | 1744 |
| 2023-05-10 | 14.35 | $14.44 | 3721 |
| 2023-05-09 | 14.34 | $14.50 | 2115 |
| 2023-05-08 | 14.32 | $14.21 | 1600 |
| 2023-05-05 | 14.27 | $14.16 | — |
| 2023-05-04 | 14.24 | $14.16 | 6125 |
| 2023-05-03 | 14.21 | $14.07 | 3600 |
| 2023-05-02 | 14.19 | $13.85 | 1400 |
| 2023-05-01 | 14.17 | $14.18 | 2409 |
| 2023-04-28 | 14.12 | $14.18 | 4700 |
| 2023-04-27 | 14.07 | $14.37 | 9322 |
| 2023-04-26 | 14.02 | $14.29 | 7404 |
| 2023-04-25 | 13.96 | $14.30 | 1035 |
| 2023-04-24 | 13.91 | $14.53 | 700 |
| 2023-04-21 | 13.84 | $14.55 | 2700 |
| 2023-04-20 | 13.77 | $14.48 | 2200 |
| 2023-04-19 | 13.70 | $14.40 | 15922 |
| 2023-04-18 | 13.62 | $14.55 | 16205 |
| 2023-04-17 | 13.54 | $14.51 | 10600 |
| 2023-04-14 | 13.45 | $14.66 | 40700 |
| 2023-04-13 | 13.35 | $14.53 | 119700 |
| 2023-04-12 | 13.26 | $14.31 | 14389 |
| 2023-04-11 | 13.23 | $14.06 | 7822 |
| 2023-04-10 | 13.20 | $13.24 | 1135 |
| 2023-04-06 | 13.19 | $13.60 | — |
| 2023-04-05 | 13.15 | $13.60 | — |
| 2023-04-04 | 13.12 | $13.60 | 100 |
| 2023-04-03 | 13.08 | $13.44 | 135 |
| 2023-03-31 | 13.06 | $13.23 | — |
| 2023-03-30 | 13.04 | $13.23 | — |
| 2023-03-29 | 13.02 | $13.23 | — |
| 2023-03-28 | 13.01 | $13.23 | — |
| 2023-03-27 | 12.99 | $13.23 | 400 |
| 2023-03-24 | 12.98 | $13.17 | 100 |
| 2023-03-23 | 12.95 | $13.17 | 200 |
| 2023-03-22 | 12.94 | $12.92 | 325 |
| 2023-03-21 | 12.95 | $12.90 | — |
| 2023-03-20 | 12.96 | $12.86 | 600 |
| 2023-03-17 | 12.97 | $12.75 | — |
| 2023-03-16 | 12.98 | $12.75 | 300 |
| 2023-03-15 | 13.00 | $12.74 | 431 |
| 2023-03-14 | 13.01 | $13.58 | — |
| 2023-03-13 | 13.00 | $13.58 | 200 |
| 2023-03-10 | 12.97 | $12.91 | — |
| 2023-03-09 | 12.98 | $12.91 | 100 |
| 2023-03-08 | 12.98 | $12.91 | — |
| 2023-03-07 | 12.98 | $12.91 | — |
| 2023-03-06 | 12.95 | $12.91 | 100 |
| 2023-03-03 | 12.92 | $12.91 | — |
| 2023-03-02 | 12.89 | $12.91 | 800 |
| 2023-03-01 | 12.85 | $12.91 | — |
| 2023-02-28 | 12.81 | $12.91 | 1200 |
| 2023-02-27 | 12.77 | $12.94 | 1000 |
| 2023-02-24 | 12.74 | $12.70 | 100 |
| 2023-02-23 | 12.72 | $12.95 | 15000 |
| 2023-02-22 | 12.68 | $13.06 | — |
| 2023-02-21 | 12.63 | $13.06 | — |
| 2023-02-17 | 12.57 | $13.06 | — |
| 2023-02-16 | 12.51 | $13.06 | 200 |
| 2023-02-15 | 12.46 | $13.07 | 400 |
| 2023-02-14 | 12.41 | $13.03 | 600 |
| 2023-02-13 | 12.32 | $13.30 | 2808 |
| 2023-02-10 | 12.23 | $13.00 | — |
| 2023-02-09 | 12.15 | $13.00 | — |
| 2023-02-08 | 12.07 | $13.00 | — |
| 2023-02-07 | 11.99 | $13.00 | 400 |
| 2023-02-06 | 11.91 | $12.25 | — |
| 2023-02-03 | 11.86 | $12.25 | — |
| 2023-02-02 | 11.80 | $12.25 | 2000 |
| 2023-02-01 | 11.77 | $12.17 | — |
| 2023-01-31 | 11.74 | $12.17 | — |
| 2023-01-30 | 11.71 | $12.17 | 601 |
| 2023-01-27 | 11.67 | $12.34 | 1148 |
| 2023-01-26 | 11.63 | $12.23 | 19800 |
| 2023-01-25 | 11.59 | $12.20 | 1200 |
| 2023-01-24 | 11.55 | $11.93 | 3400 |
| 2023-01-23 | 11.52 | $11.93 | — |
| 2023-01-20 | 11.49 | $11.93 | — |
| 2023-01-19 | 11.46 | $11.93 | 20400 |
| 2023-01-18 | 11.43 | $12.03 | 200 |
| 2023-01-17 | 11.40 | $11.39 | — |
| 2023-01-13 | 11.40 | $11.39 | — |
| 2023-01-12 | 11.40 | $11.39 | — |
| 2023-01-11 | 11.40 | $11.39 | — |
| 2023-01-10 | 11.39 | $11.39 | — |
| 2023-01-09 | 11.39 | $11.39 | 100 |
| 2023-01-06 | 11.40 | $11.29 | 300 |
| 2023-01-05 | 11.41 | $11.12 | 200 |
| 2023-01-04 | 11.43 | $11.59 | — |
| 2023-01-03 | 11.41 | $11.59 | 100 |
| 2022-12-30 | 11.39 | $11.48 | — |
| 2022-12-29 | 11.33 | $11.48 | — |
| 2022-12-28 | 11.26 | $11.48 | — |
| 2022-12-27 | 11.20 | $11.48 | 100 |
| 2022-12-23 | 11.14 | $11.36 | — |
| 2022-12-22 | 11.08 | $11.36 | — |
| 2022-12-21 | 11.02 | $11.36 | — |
| 2022-12-20 | 10.96 | $11.36 | — |
| 2022-12-19 | 10.90 | $11.36 | — |
| 2022-12-16 | 10.84 | $11.36 | — |
| 2022-12-15 | 10.79 | $11.36 | — |
| 2022-12-14 | 10.73 | $11.36 | — |
| 2022-12-13 | 10.67 | $11.36 | — |
| 2022-12-12 | 10.61 | $11.36 | — |
| 2022-12-09 | 10.57 | $11.37 | 1000 |
| 2022-12-08 | 10.52 | $11.59 | 800 |
| 2022-12-07 | 10.46 | $11.50 | — |
| 2022-12-06 | 10.37 | $11.50 | 200 |
| 2022-12-05 | 10.27 | $11.20 | 500 |
| 2022-12-02 | 10.20 | $11.19 | 200 |
| 2022-12-01 | 10.11 | $10.19 | — |
| 2022-11-30 | 10.07 | $10.19 | 8600 |
| 2022-11-29 | 10.02 | $10.19 | — |
| 2022-11-28 | 9.96 | $10.19 | — |
| 2022-11-25 | 9.89 | $10.19 | 100 |
| 2022-11-23 | 9.83 | $10.19 | 100 |
| 2022-11-22 | 9.77 | $10.19 | — |
| 2022-11-21 | 9.71 | $10.19 | 100 |
| 2022-11-18 | 9.65 | $10.19 | 3200 |
| 2022-11-17 | 9.58 | $10.20 | — |
| 2022-11-16 | 9.51 | $10.20 | — |
| 2022-11-15 | 9.44 | $10.20 | — |
| 2022-11-14 | 9.37 | $10.21 | 500 |
| 2022-11-11 | 9.31 | $10.48 | 100 |
| 2022-11-10 | 9.23 | $10.48 | 1000 |
| 2022-11-09 | 9.14 | $10.26 | 143 |
| 2022-11-08 | 9.07 | $9.68 | — |
| 2022-11-07 | 9.06 | $9.68 | — |
| 2022-11-04 | 9.06 | $9.68 | 200 |
| 2022-11-03 | 9.05 | $9.36 | — |
| 2022-11-02 | 9.05 | $9.36 | 201 |
| 2022-11-01 | 9.06 | $9.20 | 700 |
| 2022-10-31 | 9.08 | $8.97 | — |
| 2022-10-28 | 9.07 | $8.97 | — |
| 2022-10-27 | 9.06 | $8.97 | — |
| 2022-10-26 | 9.06 | $8.97 | — |
| 2022-10-25 | 9.08 | $8.97 | — |
| 2022-10-24 | 9.11 | $8.97 | 10000 |
| 2022-10-21 | 9.15 | $8.82 | 600 |
| 2022-10-20 | 9.21 | $8.82 | — |
| 2022-10-19 | 9.27 | $8.82 | — |
| 2022-10-18 | 9.32 | $8.82 | 6300 |
| 2022-10-17 | 9.38 | $9.00 | 1000 |
| 2022-10-14 | 9.43 | $8.78 | 8300 |
| 2022-10-13 | 9.48 | $8.79 | 100 |
| 2022-10-12 | 9.54 | $8.82 | 800 |
| 2022-10-11 | 9.60 | $9.51 | — |
| 2022-10-10 | 9.62 | $9.51 | — |
| 2022-10-07 | 9.64 | $9.51 | — |
| 2022-10-06 | 9.66 | $9.51 | — |
| 2022-10-05 | 9.68 | $9.51 | — |
| 2022-10-04 | 9.70 | $9.51 | 200 |
| 2022-10-03 | 9.73 | $8.83 | — |
| 2022-09-30 | 9.78 | $8.83 | — |
| 2022-09-29 | 9.84 | $8.83 | 200 |
| 2022-09-28 | 9.91 | $9.46 | — |
| 2022-09-27 | 9.95 | $9.46 | 3000 |
| 2022-09-26 | 9.98 | $9.94 | — |
| 2022-09-23 | 9.99 | $9.94 | — |
| 2022-09-22 | 10.00 | $9.94 | — |
| 2022-09-21 | 10.02 | $9.94 | — |
| 2022-09-20 | 10.03 | $9.94 | — |
| 2022-09-19 | 10.04 | $9.94 | — |
| 2022-09-16 | 10.05 | $9.94 | — |
| 2022-09-15 | 10.07 | $9.94 | — |
| 2022-09-14 | 10.08 | $9.94 | — |
| 2022-09-13 | 10.09 | $9.94 | — |
| 2022-09-12 | 10.11 | $9.94 | 1000 |
| 2022-09-09 | 10.12 | $9.94 | — |
| 2022-09-08 | 10.09 | $9.94 | 3400 |
| 2022-09-07 | 10.06 | $9.94 | — |
| 2022-09-06 | 10.03 | $9.94 | — |
| 2022-09-02 | 10.00 | $9.94 | — |
| 2022-09-01 | 9.97 | $9.94 | 1000 |
| 2022-08-31 | 9.94 | $10.29 | 136 |
| 2022-08-30 | 9.89 | $10.29 | 200 |
| 2022-08-29 | 9.84 | $10.12 | — |
| 2022-08-26 | 9.79 | $10.12 | — |
| 2022-08-25 | 9.75 | $10.12 | 100 |
| 2022-08-24 | 9.70 | $10.20 | — |
| 2022-08-23 | 9.63 | $10.20 | — |
| 2022-08-22 | 9.56 | $10.20 | — |
| 2022-08-19 | 9.49 | $10.20 | — |
| 2022-08-18 | 9.42 | $10.20 | — |
| 2022-08-17 | 9.35 | $10.20 | 300 |
| 2022-08-16 | 9.28 | $10.20 | — |
| 2022-08-15 | 9.21 | $10.20 | 17500 |
| 2022-08-12 | 9.14 | $10.13 | 5400 |
| 2022-08-11 | 9.07 | $9.37 | 100 |
| 2022-08-10 | 9.05 | $9.37 | 100 |
| 2022-08-09 | 9.02 | $9.37 | 600 |
| 2022-08-08 | 8.99 | $9.37 | — |
| 2022-08-05 | 8.96 | $9.37 | 400 |
| 2022-08-04 | 8.93 | $9.32 | — |
| 2022-08-03 | 8.91 | $9.32 | 5000 |
| 2022-08-02 | 8.89 | $9.19 | — |
| 2022-08-01 | 8.87 | $9.19 | — |
| 2022-07-29 | 8.85 | $9.20 | 4900 |
| 2022-07-28 | 8.85 | $9.29 | 100 |
| 2022-07-27 | 8.84 | $8.77 | — |
| 2022-07-26 | 8.85 | $8.77 | 9800 |
| 2022-07-25 | 8.86 | $8.77 | 9805 |
| 2022-07-22 | 8.88 | $8.80 | — |
| 2022-07-21 | 8.88 | $8.80 | — |
| 2022-07-20 | 8.88 | $8.80 | — |
| 2022-07-19 | 8.92 | $8.80 | — |
| 2022-07-18 | 8.97 | $8.80 | 1400 |
| 2022-07-15 | 9.02 | $8.80 | — |
| 2022-07-14 | 9.06 | $8.80 | — |
| 2022-07-13 | 9.14 | $8.80 | — |
| 2022-07-12 | 9.22 | $8.80 | — |
| 2022-07-11 | 9.31 | $8.80 | 100 |
| 2022-07-08 | 9.40 | $8.84 | — |
| 2022-07-07 | 9.50 | $8.84 | — |
| 2022-07-06 | 9.59 | $8.84 | — |
| 2022-07-05 | 9.68 | $8.84 | 2800 |
| 2022-07-01 | 9.77 | $8.88 | 5900 |
| 2022-06-30 | 9.86 | $9.07 | 330 |
| 2022-06-29 | 9.94 | $9.10 | 400 |
| 2022-06-28 | 10.02 | $9.05 | — |
| 2022-06-27 | 10.10 | $9.05 | 500 |
| 2022-06-24 | 10.18 | $9.02 | 1000 |
| 2022-06-23 | 10.27 | $8.87 | — |
| 2022-06-22 | 10.36 | $8.87 | 100 |
| 2022-06-21 | 10.45 | $9.45 | 1000 |
| 2022-06-17 | 10.51 | $9.81 | 100 |
| 2022-06-16 | 10.54 | $9.80 | 1141 |
| 2022-06-15 | 10.58 | $9.72 | 600 |
| 2022-06-14 | 10.62 | $10.25 | 200 |
| 2022-06-13 | 10.61 | $10.40 | 700 |
| 2022-06-10 | 10.60 | $10.68 | 100 |
| 2022-06-09 | 10.58 | $10.68 | — |
| 2022-06-08 | 10.58 | $10.68 | — |
| 2022-06-07 | 10.58 | $10.68 | — |
| 2022-06-06 | 10.58 | $10.68 | — |
| 2022-06-03 | 10.58 | $10.68 | — |
| 2022-06-02 | 10.58 | $10.68 | — |
| 2022-06-01 | 10.60 | $10.68 | — |
| 2022-05-31 | 10.61 | $10.68 | — |
| 2022-05-27 | 10.62 | $10.68 | — |
| 2022-05-26 | 10.62 | $10.68 | — |
| 2022-05-25 | 10.63 | $10.68 | — |
| 2022-05-24 | 10.63 | $10.68 | — |
| 2022-05-23 | 10.63 | $10.68 | 1000 |
| 2022-05-20 | 10.65 | $10.70 | 111 |
| 2022-05-19 | 10.67 | $10.43 | 5100 |
| 2022-05-18 | 10.70 | $10.59 | 1000 |
| 2022-05-17 | 10.74 | $10.42 | 200 |
| 2022-05-16 | 10.78 | $10.06 | 100 |
| 2022-05-13 | 10.84 | $10.27 | 100 |
| 2022-05-12 | 10.88 | $10.29 | 600 |
| 2022-05-11 | 10.93 | $10.69 | — |
| 2022-05-10 | 10.94 | $10.69 | — |
| 2022-05-09 | 10.95 | $10.69 | — |
| 2022-05-06 | 10.95 | $10.69 | — |
| 2022-05-05 | 10.99 | $10.69 | 11200 |
| 2022-05-04 | 11.03 | $10.97 | — |
| 2022-05-03 | 11.05 | $10.97 | 1200 |
| 2022-05-02 | 11.09 | $10.80 | — |
| 2022-04-29 | 11.14 | $10.80 | 3600 |
| 2022-04-28 | 11.19 | $10.85 | 1000 |
| 2022-04-27 | 11.24 | $10.65 | 1100 |
| 2022-04-26 | 11.32 | $10.64 | 800 |
| 2022-04-25 | 11.40 | $11.10 | — |
| 2022-04-22 | 11.45 | $11.10 | — |
| 2022-04-21 | 11.51 | $11.10 | 701 |
| 2022-04-20 | 11.55 | $11.31 | — |
| 2022-04-19 | 11.57 | $11.31 | 115 |
| 2022-04-18 | 11.58 | $11.12 | 200 |
| 2022-04-14 | 11.60 | $11.23 | — |
| 2022-04-13 | 11.60 | $11.23 | 100 |
| 2022-04-12 | 11.61 | $10.90 | 200 |
| 2022-04-11 | 11.61 | $10.76 | 1000 |
| 2022-04-08 | 11.62 | $10.82 | 1201 |
| 2022-04-07 | 11.62 | $11.45 | — |
| 2022-04-06 | 11.59 | $11.45 | — |
| 2022-04-05 | 11.57 | $11.45 | 600 |
| 2022-04-04 | 11.54 | $11.77 | 100 |
| 2022-04-01 | 11.48 | $11.75 | 100 |
| 2022-03-31 | 11.43 | $11.73 | 300 |
| 2022-03-30 | 11.37 | $11.85 | 5038 |
| 2022-03-29 | 11.31 | $12.25 | — |
| 2022-03-28 | 11.21 | $12.25 | 100 |
| 2022-03-25 | 11.11 | $12.25 | 3100 |
| 2022-03-24 | 10.99 | $12.12 | 200 |
| 2022-03-23 | 10.89 | $11.92 | 1101 |
| 2022-03-22 | 10.83 | $11.80 | 1400 |
| 2022-03-21 | 10.77 | $11.56 | 1500 |
| 2022-03-18 | 10.72 | $11.52 | 4200 |
| 2022-03-17 | 10.68 | $11.19 | 323 |
| 2022-03-16 | 10.62 | $11.47 | 1400 |
| 2022-03-15 | 10.58 | $10.89 | — |
| 2022-03-14 | 10.56 | $10.89 | — |
| 2022-03-11 | 10.55 | $10.89 | 124400 |
| 2022-03-10 | 10.53 | $10.89 | — |
| 2022-03-09 | 10.52 | $10.89 | — |
| 2022-03-08 | 10.50 | $10.89 | 124392 |
| 2022-03-07 | 10.49 | $10.65 | — |
| 2022-03-04 | 10.48 | $10.65 | — |
| 2022-03-03 | 10.48 | $10.65 | 5900 |
| 2022-03-02 | 10.46 | $10.65 | 600 |
| 2022-03-01 | 10.45 | $10.20 | — |
| 2022-02-28 | 10.45 | $10.20 | 100 |
| 2022-02-25 | 10.44 | $9.96 | — |
| 2022-02-24 | 10.43 | $10.00 | 500 |
| 2022-02-23 | 10.43 | $10.70 | 940 |
| 2022-02-22 | 10.41 | $10.71 | 800 |
| 2022-02-18 | 10.39 | $10.60 | — |
| 2022-02-17 | 10.36 | $10.60 | 1500 |
| 2022-02-16 | 10.34 | $10.04 | 18500 |
| 2022-02-15 | 10.34 | $10.58 | — |
| 2022-02-14 | 10.32 | $10.58 | 100 |
| 2022-02-11 | 10.31 | $10.59 | — |
| 2022-02-10 | 10.29 | $10.59 | — |
| 2022-02-09 | 10.27 | $10.59 | 100 |
| 2022-02-08 | 10.23 | $10.60 | 1500 |
| 2022-02-07 | 10.19 | $10.60 | — |
| 2022-02-04 | 10.15 | $10.60 | — |
| 2022-02-03 | 10.11 | $10.61 | 200 |
| 2022-02-02 | 10.07 | $10.28 | 800 |
| 2022-02-01 | 10.05 | $10.28 | — |
| 2022-01-31 | 10.01 | $10.29 | 900 |
| 2022-01-28 | 9.97 | $9.97 | 1400 |
| 2022-01-27 | 9.95 | $9.88 | 1200 |
| 2022-01-26 | 9.93 | $9.95 | 200 |
| 2022-01-25 | 9.90 | $10.25 | — |
| 2022-01-24 | 9.87 | $10.25 | 1300 |
| 2022-01-21 | 9.83 | $10.11 | — |
| 2022-01-20 | 9.80 | $10.11 | 3600 |
| 2022-01-19 | 9.75 | $10.11 | 400 |
| 2022-01-18 | 9.71 | $10.18 | 600 |
| 2022-01-14 | 9.68 | $10.39 | 2313 |
| 2022-01-13 | 9.63 | $10.13 | — |
| 2022-01-12 | 9.58 | $10.13 | 700 |
| 2022-01-11 | 9.54 | $9.82 | — |
| 2022-01-10 | 9.52 | $9.82 | — |
| 2022-01-07 | 9.51 | $9.82 | — |
| 2022-01-06 | 9.49 | $9.82 | — |
| 2022-01-05 | 9.48 | $9.82 | — |
| 2022-01-04 | 9.46 | $9.82 | 200 |
| 2022-01-03 | 9.43 | $9.50 | — |
| 2021-12-31 | 9.42 | $9.50 | — |
| 2021-12-30 | 9.41 | $9.50 | — |
| 2021-12-29 | 9.39 | $9.50 | — |
| 2021-12-28 | 9.38 | $9.50 | — |
| 2021-12-27 | 9.37 | $9.50 | — |
| 2021-12-23 | 9.36 | $9.50 | 2000 |
| 2021-12-22 | 9.34 | $9.46 | 1100 |
| 2021-12-21 | 9.33 | $9.27 | — |
| 2021-12-20 | 9.33 | $9.27 | 300 |
| 2021-12-17 | 9.33 | $9.45 | — |
| 2021-12-16 | 9.30 | $9.45 | 200 |
| 2021-12-15 | 9.27 | $9.20 | — |
| 2021-12-14 | 9.26 | $9.20 | 500 |
| 2021-12-13 | 9.26 | $9.52 | — |
| 2021-12-10 | 9.20 | $9.52 | — |
| 2021-12-09 | 9.15 | $9.52 | — |
| 2021-12-08 | 9.09 | $9.52 | 1300 |
| 2021-12-07 | 9.03 | $9.50 | 600 |
| 2021-12-06 | 8.98 | $9.25 | — |
| 2021-12-03 | 8.94 | $9.25 | — |
| 2021-12-02 | 8.89 | $9.25 | — |
| 2021-12-01 | 8.85 | $9.25 | — |
| 2021-11-30 | 8.81 | $9.25 | — |
| 2021-11-29 | 8.77 | $9.25 | — |
| 2021-11-26 | 8.72 | $9.25 | — |
| 2021-11-24 | 8.68 | $9.25 | — |
| 2021-11-23 | 8.64 | $9.25 | — |
| 2021-11-22 | 8.59 | $9.25 | — |
| 2021-11-19 | 8.54 | $9.25 | 940 |
| 2021-11-18 | 8.49 | $8.86 | 200 |
| 2021-11-17 | 8.46 | $8.83 | 2300 |
| 2021-11-16 | 8.44 | $9.06 | — |
| 2021-11-15 | 8.41 | $9.06 | 3400 |
| 2021-11-12 | 8.38 | $8.40 | — |
| 2021-11-11 | 8.38 | $8.40 | — |
| 2021-11-10 | 8.38 | $8.40 | — |
| 2021-11-09 | 8.37 | $8.40 | — |
| 2021-11-08 | 8.36 | $8.40 | — |
| 2021-11-05 | 8.34 | $8.40 | — |
| 2021-11-04 | 8.32 | $8.40 | — |
| 2021-11-03 | 8.30 | $8.40 | — |
| 2021-11-02 | 8.28 | $8.40 | — |
| 2021-11-01 | 8.27 | $8.40 | — |
| 2021-10-29 | 8.25 | $8.40 | — |
| 2021-10-28 | 8.23 | $8.40 | — |
| 2021-10-27 | 8.21 | $8.40 | 200 |
| 2021-10-26 | 8.20 | $8.25 | — |
| 2021-10-25 | 8.20 | $8.25 | — |
| 2021-10-22 | 8.20 | $8.25 | 1000 |
| 2021-10-21 | 8.20 | $8.28 | 3800 |
| 2021-10-20 | 8.18 | $8.41 | — |
| 2021-10-19 | 8.18 | $8.41 | 5200 |
| 2021-10-18 | 8.17 | $8.50 | 200 |
| 2021-10-15 | 8.16 | $8.38 | 1000 |
| 2021-10-14 | 8.17 | $8.38 | — |
| 2021-10-13 | 8.18 | $8.38 | 4000 |
| 2021-10-12 | 8.18 | $8.04 | — |
| 2021-10-11 | 8.20 | $8.04 | — |
| 2021-10-08 | 8.23 | $8.04 | — |
| 2021-10-07 | 8.25 | $8.04 | — |
| 2021-10-06 | 8.26 | $8.04 | — |
| 2021-10-05 | 8.28 | $8.04 | 1400 |
| 2021-10-04 | 8.30 | $8.05 | — |
| 2021-10-01 | 8.29 | $8.05 | — |
| 2021-09-30 | 8.29 | $8.05 | — |
| 2021-09-29 | 8.28 | $8.05 | 10000 |
| 2021-09-28 | 8.28 | $8.30 | 232700 |
| 2021-09-27 | 8.25 | $8.30 | 120 |
| 2021-09-24 | 8.22 | $8.16 | 200 |
| 2021-09-23 | 8.20 | $7.95 | 1600 |
| 2021-09-22 | 8.20 | $8.30 | — |
| 2021-09-21 | 8.17 | $8.30 | 16325 |
| 2021-09-20 | 8.17 | $8.38 | 3200 |
| 2021-09-17 | 8.16 | $8.50 | 800 |
| 2021-09-16 | 8.15 | $8.50 | — |
| 2021-09-15 | 8.14 | $8.50 | — |
| 2021-09-14 | 8.13 | $8.50 | — |
| 2021-09-13 | 8.13 | $8.50 | 200 |
| 2021-09-10 | 8.10 | $8.40 | — |
| 2021-09-09 | 8.08 | $8.40 | — |
| 2021-09-08 | 8.06 | $8.40 | 1000 |
| 2021-09-07 | 8.04 | $8.37 | 600 |
| 2021-09-03 | 8.04 | $7.98 | 601 |
| 2021-09-02 | 8.06 | $7.95 | — |
| 2021-09-01 | 8.08 | $7.95 | — |
| 2021-08-31 | 8.11 | $7.95 | 100 |
| 2021-08-30 | 8.17 | $7.74 | 320 |
| 2021-08-27 | 8.20 | $7.64 | 300 |
| 2021-08-26 | 8.26 | $7.80 | 1007 |
| 2021-08-25 | 8.30 | $7.86 | — |
| 2021-08-24 | 8.35 | $7.86 | 1700 |
| 2021-08-23 | 8.39 | $8.24 | — |
| 2021-08-20 | 8.41 | $8.24 | — |
| 2021-08-19 | 8.42 | $8.24 | — |
| 2021-08-18 | 8.44 | $8.24 | 100 |
| 2021-08-17 | 8.45 | $8.37 | — |
| 2021-08-16 | 8.45 | $8.37 | 400 |
| 2021-08-13 | 8.45 | $8.00 | — |
| 2021-08-12 | 8.49 | $8.00 | — |
| 2021-08-11 | 8.53 | $8.00 | — |
| 2021-08-10 | 8.56 | $8.00 | 1701 |
| 2021-08-09 | 8.59 | $8.38 | — |
| 2021-08-06 | 8.61 | $8.38 | 8310 |
| 2021-08-05 | 8.62 | $8.38 | 2810 |
| 2021-08-04 | 8.64 | $8.50 | 300 |
| 2021-08-03 | 8.65 | $9.10 | 1032 |
| 2021-08-02 | 8.63 | $8.44 | 800 |
| 2021-07-30 | 8.64 | $8.73 | — |
| 2021-07-29 | 8.64 | $8.73 | 23300 |
| 2021-07-28 | 8.64 | $8.78 | 500 |
| 2021-07-27 | 8.64 | $8.72 | 600 |
| 2021-07-26 | 8.65 | $8.54 | 8200 |
| 2021-07-23 | 8.67 | $8.45 | 1140 |
| 2021-07-22 | 8.69 | $8.59 | 901 |
| 2021-07-21 | 8.70 | $8.47 | 200 |
| 2021-07-20 | 8.72 | $8.45 | 100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
30.53
2026-07-17
Close Price
$32.17
Vol: 8403
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.07
Average
16.84
Maximum
37.78
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.53 | $32.17 | 8403 |
| 2026-07-16 | 30.36 | $31.09 | 6315 |
| 2026-07-15 | 30.28 | $29.80 | 17200 |
| 2026-07-14 | 30.33 | $29.53 | 11649 |
| 2026-07-13 | 30.42 | $30.12 | 23748 |
| 2026-07-10 | 30.45 | $30.60 | 27822 |
| 2026-07-09 | 30.43 | $30.62 | 12104 |
| 2026-07-08 | 30.41 | $29.60 | 8000 |
| 2026-07-07 | 30.50 | $31.01 | 7517 |
| 2026-07-06 | 30.45 | $32.33 | 22300 |
| 2026-07-02 | 30.25 | $28.90 | 11644 |
| 2026-07-01 | 30.39 | $30.00 | 10702 |
| 2026-06-30 | 30.43 | $29.20 | 15323 |
| 2026-06-29 | 30.56 | $29.70 | 16128 |
| 2026-06-26 | 30.65 | $30.18 | 4900 |
| 2026-06-25 | 30.70 | $27.77 | 17200 |
| 2026-06-24 | 31.01 | $28.62 | 15100 |
| 2026-06-23 | 31.26 | $29.12 | 5231 |
| 2026-06-22 | 31.49 | $30.72 | 12300 |
| 2026-06-18 | 31.57 | $30.52 | 8500 |
| 2026-06-17 | 31.68 | $30.61 | 14048 |
| 2026-06-16 | 31.79 | $30.25 | 4900 |
| 2026-06-15 | 31.95 | $31.33 | 6600 |
| 2026-06-12 | 32.02 | $30.78 | 46614 |
| 2026-06-11 | 32.15 | $30.50 | 9323 |
| 2026-06-10 | 32.32 | $29.68 | 11200 |
| 2026-06-09 | 32.60 | $30.25 | 8247 |
| 2026-06-08 | 32.85 | $30.10 | 6700 |
| 2026-06-05 | 33.13 | $30.90 | 8844 |
| 2026-06-04 | 33.37 | $29.92 | 32200 |
| 2026-06-03 | 33.73 | $29.16 | 11828 |
| 2026-06-02 | 34.21 | $31.34 | 7800 |
| 2026-06-01 | 34.52 | $32.49 | 9000 |
| 2026-05-29 | 34.73 | $31.25 | 6100 |
| 2026-05-28 | 35.10 | $33.01 | 11000 |
| 2026-05-27 | 35.32 | $32.83 | 3841 |
| 2026-05-26 | 35.58 | $33.43 | 10447 |
| 2026-05-22 | 35.80 | $33.25 | 3300 |
| 2026-05-21 | 36.07 | $33.84 | 2700 |
| 2026-05-20 | 36.31 | $34.48 | 19700 |
| 2026-05-19 | 36.50 | $34.81 | 2500 |
| 2026-05-18 | 36.68 | $36.73 | 5000 |
| 2026-05-15 | 36.67 | $36.21 | 19903 |
| 2026-05-14 | 36.72 | $37.41 | 4500 |
| 2026-05-13 | 36.65 | $36.58 | 10242 |
| 2026-05-12 | 36.66 | $35.02 | 12800 |
| 2026-05-11 | 36.83 | $35.16 | 13400 |
| 2026-05-08 | 37.01 | $33.40 | 4600 |
| 2026-05-07 | 37.39 | $34.18 | 9800 |
| 2026-05-06 | 37.72 | $38.43 | 6137 |
| 2026-05-05 | 37.65 | $36.63 | 2617 |
| 2026-05-04 | 37.76 | $37.51 | 4236 |
| 2026-05-01 | 37.78 | $38.83 | 3200 |
| 2026-04-30 | 37.67 | $40.00 | 3235 |
| 2026-04-29 | 37.43 | $37.50 | 1313 |
| 2026-04-28 | 37.42 | $37.72 | 3000 |
| 2026-04-27 | 37.39 | $37.73 | 7600 |
| 2026-04-24 | 37.35 | $37.20 | 4200 |
| 2026-04-23 | 37.37 | $38.96 | 8500 |
| 2026-04-22 | 37.20 | $38.87 | 1309 |
| 2026-04-21 | 37.02 | $37.10 | 3241 |
| 2026-04-20 | 37.02 | $38.18 | 1848 |
| 2026-04-17 | 36.89 | $37.99 | 651200 |
| 2026-04-16 | 36.78 | $37.31 | 1504 |
| 2026-04-15 | 36.72 | $38.35 | 2941 |
| 2026-04-14 | 36.55 | $37.08 | 3800 |
| 2026-04-13 | 36.50 | $37.80 | 16400 |
| 2026-04-10 | 36.36 | $37.27 | 6500 |
| 2026-04-09 | 36.26 | $37.14 | 3544 |
| 2026-04-08 | 36.17 | $38.56 | 6726 |
| 2026-04-07 | 35.92 | $38.03 | 3200 |
| 2026-04-06 | 35.70 | $38.50 | 15100 |
| 2026-04-02 | 35.40 | $36.26 | 3000 |
| 2026-04-01 | 35.31 | $36.99 | 4700 |
| 2026-03-31 | 35.13 | $36.92 | 60021 |
| 2026-03-30 | 34.95 | $35.54 | 9700 |
| 2026-03-27 | 34.88 | $33.43 | 3406 |
| 2026-03-26 | 35.04 | $35.24 | 6702 |
| 2026-03-25 | 35.02 | $34.47 | 17800 |
| 2026-03-24 | 35.07 | $34.11 | 7900 |
| 2026-03-23 | 35.18 | $34.75 | 15612 |
| 2026-03-20 | 35.22 | $33.32 | 6349 |
| 2026-03-19 | 35.42 | $33.72 | 4000 |
| 2026-03-18 | 35.60 | $36.08 | 11806 |
| 2026-03-17 | 35.55 | $35.68 | 9027 |
| 2026-03-16 | 35.53 | $35.81 | 4800 |
| 2026-03-13 | 35.51 | $35.54 | 1.7M |
| 2026-03-12 | 35.50 | $34.80 | 5548 |
| 2026-03-11 | 35.58 | $32.77 | 2512 |
| 2026-03-10 | 35.87 | $36.15 | 3521 |
| 2026-03-09 | 35.84 | $33.06 | 8300 |
| 2026-03-06 | 36.13 | $33.28 | 2700 |
| 2026-03-05 | 36.43 | $33.87 | 6100 |
| 2026-03-04 | 36.70 | $34.88 | 4200 |
| 2026-03-03 | 36.90 | $35.17 | 10400 |
| 2026-03-02 | 37.08 | $38.37 | 8600 |
| 2026-02-27 | 36.94 | $38.49 | 3500 |
| 2026-02-26 | 36.78 | $38.08 | 1400 |
| 2026-02-25 | 36.64 | $37.04 | 4619 |
| 2026-02-24 | 36.60 | $37.67 | 2400 |
| 2026-02-23 | 36.49 | $37.34 | 4005 |
| 2026-02-20 | 36.40 | $37.19 | 2800 |
| 2026-02-19 | 36.32 | $36.70 | 2633 |
| 2026-02-18 | 36.28 | $37.83 | 3823 |
| 2026-02-17 | 36.11 | $39.40 | 40900 |
| 2026-02-13 | 35.77 | $39.97 | 28900 |
| 2026-02-12 | 35.32 | $40.80 | 31300 |
| 2026-02-11 | 34.75 | $41.33 | 3613 |
| 2026-02-10 | 34.05 | $40.55 | 33839 |
| 2026-02-09 | 33.37 | $38.50 | 4900 |
| 2026-02-06 | 32.83 | $37.12 | 14617 |
| 2026-02-05 | 32.38 | $34.76 | 607500 |
| 2026-02-04 | 32.13 | $34.20 | 3305 |
| 2026-02-03 | 31.91 | $32.57 | 5200 |
| 2026-02-02 | 31.84 | $32.89 | 5200 |
| 2026-01-30 | 31.73 | $33.10 | 3200 |
| 2026-01-29 | 31.58 | $33.71 | 3247 |
| 2026-01-28 | 31.36 | $32.87 | 4500 |
| 2026-01-27 | 31.20 | $32.78 | 4815 |
| 2026-01-26 | 31.04 | $33.56 | 1423 |
| 2026-01-23 | 30.77 | $32.91 | 5300 |
| 2026-01-22 | 30.54 | $32.59 | 3800 |
| 2026-01-21 | 30.33 | $32.49 | 7710 |
| 2026-01-20 | 30.10 | $32.24 | 10100 |
| 2026-01-16 | 29.88 | $34.67 | 4923 |
| 2026-01-15 | 29.37 | $32.48 | 5500 |
| 2026-01-14 | 29.04 | $31.10 | 3400 |
| 2026-01-13 | 28.83 | $31.67 | 89400 |
| 2026-01-12 | 28.53 | $30.05 | 5125 |
| 2026-01-09 | 28.37 | $29.97 | 39313 |
| 2026-01-08 | 28.20 | $29.50 | 4715 |
| 2026-01-07 | 28.06 | $30.19 | 5622 |
| 2026-01-06 | 27.84 | $29.00 | 4900 |
| 2026-01-05 | 27.72 | $29.25 | 7500 |
| 2026-01-02 | 27.56 | $27.88 | 5447 |
| 2025-12-31 | 27.52 | $27.97 | 7000 |
| 2025-12-30 | 27.47 | $27.63 | 4210 |
| 2025-12-29 | 27.46 | $27.40 | 3300 |
| 2025-12-26 | 27.46 | $28.25 | 3705 |
| 2025-12-24 | 27.38 | $27.48 | 1402 |
| 2025-12-23 | 27.37 | $27.94 | 1783 |
| 2025-12-22 | 27.31 | $27.91 | 5606 |
| 2025-12-19 | 27.25 | $27.87 | 9900 |
| 2025-12-18 | 27.18 | $27.43 | 7600 |
| 2025-12-17 | 27.16 | $29.16 | 5500 |
| 2025-12-16 | 26.94 | $28.28 | 31600 |
| 2025-12-15 | 26.80 | $28.69 | 2600 |
| 2025-12-12 | 26.61 | $28.00 | 1635 |
| 2025-12-11 | 26.46 | $27.90 | — |
| 2025-12-10 | 26.31 | $27.90 | 5 |
| 2025-12-09 | 26.14 | $27.90 | 2200 |
| 2025-12-08 | 25.95 | $27.73 | 1300 |
| 2025-12-05 | 25.77 | $25.00 | 3746 |
| 2025-12-04 | 25.85 | $27.04 | 2700 |
| 2025-12-03 | 25.72 | $27.34 | 14729 |
| 2025-12-02 | 25.55 | $26.91 | 5045 |
| 2025-12-01 | 25.41 | $27.90 | 1100 |
| 2025-11-28 | 25.15 | $25.60 | 700 |
| 2025-11-26 | 25.10 | $26.12 | 3223 |
| 2025-11-25 | 24.99 | $25.67 | 1349 |
| 2025-11-24 | 24.92 | $25.10 | 2249 |
| 2025-11-21 | 24.90 | $23.96 | 4100 |
| 2025-11-20 | 25.00 | $25.48 | 4621 |
| 2025-11-19 | 24.95 | $24.25 | 3204 |
| 2025-11-18 | 25.02 | $24.54 | 3148 |
| 2025-11-17 | 25.07 | $25.07 | 8300 |
| 2025-11-14 | 25.07 | $24.95 | 3841 |
| 2025-11-13 | 25.09 | $24.50 | 3068 |
| 2025-11-12 | 25.15 | $25.07 | 1300 |
| 2025-11-11 | 25.16 | $26.12 | 6438 |
| 2025-11-10 | 25.06 | $25.89 | 1800 |
| 2025-11-07 | 24.97 | $26.02 | 2200 |
| 2025-11-06 | 24.86 | $25.78 | 1537 |
| 2025-11-05 | 24.76 | $24.71 | 1800 |
| 2025-11-04 | 24.77 | $24.70 | 2300 |
| 2025-11-03 | 24.77 | $24.27 | 5300 |
| 2025-10-31 | 24.83 | $24.81 | 1634 |
| 2025-10-30 | 24.83 | $24.59 | 4300 |
| 2025-10-29 | 24.85 | $25.14 | 3400 |
| 2025-10-28 | 24.82 | $25.74 | 4714 |
| 2025-10-27 | 24.73 | $25.73 | 7019 |
| 2025-10-24 | 24.62 | $24.58 | 1915 |
| 2025-10-23 | 24.63 | $24.65 | 102000 |
| 2025-10-22 | 24.63 | $24.48 | 1100 |
| 2025-10-21 | 24.64 | $24.40 | 2403 |
| 2025-10-20 | 24.67 | $24.00 | 4932 |
| 2025-10-17 | 24.74 | $24.16 | 2700 |
| 2025-10-16 | 24.80 | $24.09 | 4106 |
| 2025-10-15 | 24.87 | $24.30 | 1228 |
| 2025-10-14 | 24.93 | $25.49 | 2700 |
| 2025-10-13 | 24.87 | $24.59 | 4031 |
| 2025-10-10 | 24.90 | $25.00 | 6700 |
| 2025-10-09 | 24.89 | $26.06 | 2800 |
| 2025-10-08 | 24.77 | $26.47 | 54737 |
| 2025-10-07 | 24.59 | $26.08 | 7200 |
| 2025-10-06 | 24.43 | $26.50 | 3846 |
| 2025-10-03 | 24.21 | $24.55 | 2331 |
| 2025-10-02 | 24.18 | $24.00 | 2500 |
| 2025-10-01 | 24.20 | $24.50 | 3630 |
| 2025-09-30 | 24.17 | $24.78 | 18300 |
| 2025-09-29 | 24.10 | $24.56 | 1800 |
| 2025-09-26 | 24.05 | $24.98 | 3528 |
| 2025-09-25 | 23.96 | $24.65 | 2200 |
| 2025-09-24 | 23.88 | $24.56 | 3303 |
| 2025-09-23 | 23.81 | $24.78 | 14919 |
| 2025-09-22 | 23.71 | $24.60 | 2400 |
| 2025-09-19 | 23.62 | $24.82 | 4739 |
| 2025-09-18 | 23.49 | $24.01 | 5500 |
| 2025-09-17 | 23.43 | $24.30 | 42800 |
| 2025-09-16 | 23.34 | $24.05 | 2900 |
| 2025-09-15 | 23.27 | $24.38 | 4800 |
| 2025-09-12 | 23.15 | $23.74 | 2603 |
| 2025-09-11 | 23.09 | $24.04 | 1637 |
| 2025-09-10 | 22.99 | $24.44 | 2311 |
| 2025-09-09 | 22.84 | $24.20 | 3812 |
| 2025-09-08 | 22.69 | $24.60 | 4711 |
| 2025-09-05 | 22.49 | $23.97 | 2824 |
| 2025-09-04 | 22.34 | $23.22 | 1323 |
| 2025-09-03 | 22.24 | $23.02 | 5747 |
| 2025-09-02 | 22.16 | $22.90 | 8000 |
| 2025-08-29 | 22.08 | $23.20 | 2417 |
| 2025-08-28 | 21.97 | $23.14 | 2409 |
| 2025-08-27 | 21.84 | $22.70 | 3300 |
| 2025-08-26 | 21.75 | $22.71 | 3645 |
| 2025-08-25 | 21.65 | $21.48 | 1100 |
| 2025-08-22 | 21.67 | $22.73 | 3200 |
| 2025-08-21 | 21.56 | $22.72 | 3707 |
| 2025-08-20 | 21.43 | $21.38 | 900 |
| 2025-08-19 | 21.44 | $21.38 | 5100 |
| 2025-08-18 | 21.45 | $22.52 | 2000 |
| 2025-08-15 | 21.33 | $22.50 | 83300 |
| 2025-08-14 | 21.21 | $21.25 | 9600 |
| 2025-08-13 | 21.21 | $22.32 | 3030 |
| 2025-08-12 | 21.09 | $22.61 | 9306 |
| 2025-08-11 | 20.93 | $22.32 | 3800 |
| 2025-08-08 | 20.78 | $22.45 | 3200 |
| 2025-08-07 | 20.61 | $21.50 | 3527 |
| 2025-08-06 | 20.51 | $21.39 | 3900 |
| 2025-08-05 | 20.42 | $20.80 | 1118 |
| 2025-08-04 | 20.38 | $20.14 | 1009 |
| 2025-08-01 | 20.41 | $20.48 | 4903 |
| 2025-07-31 | 20.40 | $21.00 | 1045 |
| 2025-07-30 | 20.34 | $20.60 | 2200 |
| 2025-07-29 | 20.31 | $20.63 | 7938 |
| 2025-07-28 | 20.27 | $20.74 | 3600 |
| 2025-07-25 | 20.23 | $20.63 | 4100 |
| 2025-07-24 | 20.18 | $21.65 | 30800 |
| 2025-07-23 | 20.03 | $20.00 | 2700 |
| 2025-07-22 | 20.03 | $20.30 | 1242 |
| 2025-07-21 | 20.00 | $19.86 | 1831 |
| 2025-07-18 | 20.02 | $20.00 | 1101 |
| 2025-07-17 | 20.02 | $19.48 | 1200 |
| 2025-07-16 | 20.08 | $20.00 | 2305 |
| 2025-07-15 | 20.09 | $19.64 | 10800 |
| 2025-07-14 | 20.13 | $20.40 | 3600 |
| 2025-07-11 | 20.10 | $20.43 | 3500 |
| 2025-07-10 | 20.07 | $20.50 | 2400 |
| 2025-07-09 | 20.03 | $20.00 | 5000 |
| 2025-07-08 | 20.03 | $19.15 | 1900 |
| 2025-07-07 | 20.12 | $20.29 | 3900 |
| 2025-07-03 | 20.10 | $20.60 | 2105 |
| 2025-07-02 | 20.05 | $20.80 | 3301 |
| 2025-07-01 | 19.97 | $20.10 | 949 |
| 2025-06-30 | 19.96 | $19.43 | 6000 |
| 2025-06-27 | 20.01 | $19.75 | 10011 |
| 2025-06-26 | 20.04 | $20.68 | 1510 |
| 2025-06-25 | 19.97 | $20.00 | 3844 |
| 2025-06-24 | 19.97 | $20.00 | 4034 |
| 2025-06-23 | 19.97 | $19.96 | 19701 |
| 2025-06-20 | 19.97 | $20.00 | 3035 |
| 2025-06-18 | 19.96 | $20.70 | 7300 |
| 2025-06-17 | 19.89 | $20.41 | 124800 |
| 2025-06-16 | 19.83 | $20.52 | 1.5M |
| 2025-06-13 | 19.76 | $20.54 | 243243 |
| 2025-06-12 | 19.68 | $20.16 | 2201 |
| 2025-06-11 | 19.63 | $20.07 | 1728 |
| 2025-06-10 | 19.58 | $19.83 | 15444 |
| 2025-06-09 | 19.55 | $20.01 | 1100 |
| 2025-06-06 | 19.51 | $19.50 | 700 |
| 2025-06-05 | 19.51 | $19.87 | 41901 |
| 2025-06-04 | 19.47 | $20.11 | 1025 |
| 2025-06-03 | 19.40 | $20.42 | 2115 |
| 2025-06-02 | 19.29 | $20.43 | 7400 |
| 2025-05-30 | 19.17 | $19.84 | 3000 |
| 2025-05-29 | 19.10 | $20.15 | 6800 |
| 2025-05-28 | 18.99 | $19.82 | 28346 |
| 2025-05-27 | 18.91 | $19.95 | 17200 |
| 2025-05-23 | 18.80 | $19.75 | 1002 |
| 2025-05-22 | 18.69 | $19.57 | 7000 |
| 2025-05-21 | 18.60 | $19.48 | 5800 |
| 2025-05-20 | 18.51 | $20.50 | 10800 |
| 2025-05-19 | 18.30 | $19.82 | 102621 |
| 2025-05-16 | 18.14 | $19.41 | 4400 |
| 2025-05-15 | 18.01 | $18.81 | 400 |
| 2025-05-14 | 17.92 | $19.05 | 138042 |
| 2025-05-13 | 17.80 | $19.53 | 30000 |
| 2025-05-12 | 17.62 | $19.32 | 12619 |
| 2025-05-09 | 17.44 | $18.73 | 85200 |
| 2025-05-08 | 17.31 | $18.60 | 19647 |
| 2025-05-07 | 17.17 | $19.00 | 20017 |
| 2025-05-06 | 16.98 | $17.94 | 1500 |
| 2025-05-05 | 16.88 | $17.89 | 6542 |
| 2025-05-02 | 16.77 | $17.99 | 1100 |
| 2025-05-01 | 16.64 | $17.30 | 2200 |
| 2025-04-30 | 16.57 | $17.65 | 132 |
| 2025-04-29 | 16.46 | $17.94 | 5203 |
| 2025-04-28 | 16.31 | $17.94 | 5400 |
| 2025-04-25 | 16.13 | $17.67 | 2110 |
| 2025-04-24 | 15.97 | $17.43 | 2947 |
| 2025-04-23 | 15.82 | $17.30 | 3512 |
| 2025-04-22 | 15.66 | $16.54 | 13945 |
| 2025-04-21 | 15.57 | $16.18 | 4100 |
| 2025-04-17 | 15.50 | $16.00 | 1800 |
| 2025-04-16 | 15.45 | $14.75 | — |
| 2025-04-15 | 15.53 | $14.75 | 1535 |
| 2025-04-14 | 15.61 | $15.67 | 1023 |
| 2025-04-11 | 15.60 | $15.68 | 7540 |
| 2025-04-10 | 15.59 | $14.30 | 5211 |
| 2025-04-09 | 15.73 | $14.75 | 8200 |
| 2025-04-08 | 15.83 | $14.10 | 8200 |
| 2025-04-07 | 16.02 | $14.20 | 5400 |
| 2025-04-04 | 16.21 | $14.02 | 37600 |
| 2025-04-03 | 16.44 | $15.40 | 17241 |
| 2025-04-02 | 16.55 | $16.31 | 6000 |
| 2025-04-01 | 16.57 | $16.40 | 138905 |
| 2025-03-31 | 16.59 | $16.44 | 1900 |
| 2025-03-28 | 16.60 | $16.77 | 6134 |
| 2025-03-27 | 16.59 | $16.99 | 20900 |
| 2025-03-26 | 16.54 | $16.90 | 4400 |
| 2025-03-25 | 16.51 | $17.20 | 127900 |
| 2025-03-24 | 16.43 | $17.05 | 3638 |
| 2025-03-21 | 16.37 | $17.17 | 24526 |
| 2025-03-20 | 16.28 | $17.25 | 5800 |
| 2025-03-19 | 16.18 | $17.37 | 7800 |
| 2025-03-18 | 16.06 | $17.10 | 17600 |
| 2025-03-17 | 15.95 | $17.20 | 6700 |
| 2025-03-14 | 15.82 | $15.96 | 1619 |
| 2025-03-13 | 15.80 | $15.73 | 11800 |
| 2025-03-12 | 15.81 | $15.50 | 5436 |
| 2025-03-11 | 15.84 | $15.88 | 3425 |
| 2025-03-10 | 15.84 | $16.02 | 5213 |
| 2025-03-07 | 15.82 | $15.93 | — |
| 2025-03-06 | 15.80 | $15.93 | 800 |
| 2025-03-05 | 15.79 | $16.05 | 4004 |
| 2025-03-04 | 15.76 | $15.57 | 24724 |
| 2025-03-03 | 15.78 | $16.88 | 4124 |
| 2025-02-28 | 15.67 | $17.08 | 14211 |
| 2025-02-27 | 15.52 | $17.75 | 11523 |
| 2025-02-26 | 15.28 | $16.77 | 1.6M |
| 2025-02-25 | 15.13 | $16.26 | 21700 |
| 2025-02-24 | 15.01 | $15.54 | 44718 |
| 2025-02-21 | 14.95 | $15.20 | 7600 |
| 2025-02-20 | 14.93 | $14.98 | 3700 |
| 2025-02-19 | 14.92 | $14.74 | 4108 |
| 2025-02-18 | 14.94 | $14.74 | 17529 |
| 2025-02-14 | 14.96 | $14.74 | 12612 |
| 2025-02-13 | 14.99 | $15.46 | 9528 |
| 2025-02-12 | 14.94 | $14.74 | 6410 |
| 2025-02-11 | 14.96 | $15.27 | 2900 |
| 2025-02-10 | 14.92 | $15.27 | 5938 |
| 2025-02-07 | 14.89 | $15.27 | 5625 |
| 2025-02-06 | 14.85 | $15.83 | 3438 |
| 2025-02-05 | 14.74 | $15.16 | 11400 |
| 2025-02-04 | 14.70 | $14.86 | 7200 |
| 2025-02-03 | 14.68 | $14.59 | 12831 |
| 2025-01-31 | 14.69 | $15.22 | 19102 |
| 2025-01-30 | 14.64 | $14.59 | 9200 |
| 2025-01-29 | 14.64 | $14.52 | 5513 |
| 2025-01-28 | 14.65 | $14.52 | 4708 |
| 2025-01-27 | 14.67 | $14.52 | 19603 |
| 2025-01-24 | 14.68 | $14.52 | 51100 |
| 2025-01-23 | 14.70 | $14.49 | 17700 |
| 2025-01-22 | 14.72 | $14.72 | 6200 |
| 2025-01-21 | 14.72 | $14.48 | 81000 |
| 2025-01-17 | 14.75 | $14.40 | 16437 |
| 2025-01-16 | 14.79 | $14.46 | 12637 |
| 2025-01-15 | 14.82 | $14.77 | 7900 |
| 2025-01-14 | 14.83 | $13.84 | 5416 |
| 2025-01-13 | 14.93 | $14.83 | 101200 |
| 2025-01-10 | 14.94 | $14.93 | 57423 |
| 2025-01-08 | 14.94 | $14.64 | 2600 |
| 2025-01-07 | 14.97 | $15.35 | 4418 |
| 2025-01-06 | 14.93 | $15.40 | 59400 |
| 2025-01-03 | 14.88 | $15.00 | 8800 |
| 2025-01-02 | 14.87 | $15.14 | 10000 |
| 2024-12-31 | 14.84 | $14.70 | 7818 |
| 2024-12-30 | 14.86 | $14.70 | 34816 |
| 2024-12-27 | 14.88 | $14.70 | 13000 |
| 2024-12-26 | 14.90 | $15.00 | 13417 |
| 2024-12-24 | 14.88 | $14.55 | 10726 |
| 2024-12-23 | 14.92 | $13.78 | 40040 |
| 2024-12-20 | 15.04 | $15.74 | 27000 |
| 2024-12-19 | 14.97 | $13.85 | 32800 |
| 2024-12-18 | 15.08 | $14.40 | 64000 |
| 2024-12-17 | 15.15 | $14.52 | 91800 |
| 2024-12-16 | 15.22 | $14.84 | 19200 |
| 2024-12-13 | 15.26 | $14.97 | 19600 |
| 2024-12-12 | 15.29 | $14.95 | 44706 |
| 2024-12-11 | 15.33 | $15.07 | 55700 |
| 2024-12-10 | 15.36 | $15.07 | 39300 |
| 2024-12-09 | 15.39 | $14.85 | 54700 |
| 2024-12-06 | 15.44 | $14.90 | 58333 |
| 2024-12-05 | 15.50 | $15.12 | 24100 |
| 2024-12-04 | 15.54 | $15.45 | 11100 |
| 2024-12-03 | 15.55 | $15.14 | 19938 |
| 2024-12-02 | 15.59 | $15.88 | 26900 |
| 2024-11-29 | 15.56 | $15.88 | 11839 |
| 2024-11-27 | 15.53 | $14.90 | 10639 |
| 2024-11-26 | 15.59 | $15.07 | 12521 |
| 2024-11-25 | 15.65 | $15.49 | 15202 |
| 2024-11-22 | 15.67 | $15.15 | 7000 |
| 2024-11-21 | 15.72 | $16.38 | 8246 |
| 2024-11-20 | 15.65 | $15.35 | 15744 |
| 2024-11-19 | 15.68 | $15.69 | 12400 |
| 2024-11-18 | 15.68 | $16.38 | 9900 |
| 2024-11-15 | 15.61 | $16.43 | 5434 |
| 2024-11-14 | 15.52 | $15.65 | 7818 |
| 2024-11-13 | 15.51 | $15.43 | 1421 |
| 2024-11-12 | 15.52 | $15.50 | 2000 |
| 2024-11-11 | 15.52 | $15.31 | 6708 |
| 2024-11-08 | 15.54 | $15.66 | 6200 |
| 2024-11-07 | 15.53 | $16.51 | 9149 |
| 2024-11-06 | 15.43 | $15.37 | 5700 |
| 2024-11-05 | 15.43 | $15.70 | 37500 |
| 2024-11-04 | 15.40 | $14.67 | 14800 |
| 2024-11-01 | 15.48 | $14.34 | 4300 |
| 2024-10-31 | 15.60 | $14.27 | 44502 |
| 2024-10-30 | 15.74 | $14.55 | 7800 |
| 2024-10-29 | 15.87 | $14.55 | 8526 |
| 2024-10-28 | 16.00 | $15.22 | 4400 |
| 2024-10-25 | 16.09 | $15.80 | 4500 |
| 2024-10-24 | 16.12 | $14.93 | 4742 |
| 2024-10-23 | 16.24 | $15.32 | 8400 |
| 2024-10-22 | 16.34 | $15.64 | 9200 |
| 2024-10-21 | 16.41 | $16.99 | 12603 |
| 2024-10-18 | 16.35 | $15.94 | 4039 |
| 2024-10-17 | 16.40 | $15.91 | 21700 |
| 2024-10-16 | 16.45 | $15.95 | 2340 |
| 2024-10-15 | 16.50 | $17.09 | 4449 |
| 2024-10-14 | 16.44 | $16.85 | 9300 |
| 2024-10-11 | 16.39 | $16.67 | 5123 |
| 2024-10-10 | 16.36 | $16.33 | 1100 |
| 2024-10-09 | 16.37 | $16.08 | 1700 |
| 2024-10-08 | 16.40 | $16.40 | 2900 |
| 2024-10-07 | 16.40 | $16.86 | 16000 |
| 2024-10-04 | 16.35 | $16.60 | 3500 |
| 2024-10-03 | 16.32 | $15.96 | 1848 |
| 2024-10-02 | 16.36 | $15.96 | 5449 |
| 2024-10-01 | 16.40 | $16.14 | 6030 |
| 2024-09-30 | 16.43 | $16.30 | 8403 |
| 2024-09-27 | 16.45 | $15.74 | 2500 |
| 2024-09-26 | 16.52 | $17.52 | 3437 |
| 2024-09-25 | 16.42 | $15.84 | 2811 |
| 2024-09-24 | 16.48 | $15.96 | 2842 |
| 2024-09-23 | 16.53 | $16.14 | 2600 |
| 2024-09-20 | 16.57 | $17.30 | 3846 |
| 2024-09-19 | 16.49 | $16.97 | 1500 |
| 2024-09-18 | 16.44 | $16.00 | 2700 |
| 2024-09-17 | 16.49 | $15.75 | 3810 |
| 2024-09-16 | 16.57 | $16.98 | 4000 |
| 2024-09-13 | 16.53 | $17.39 | 19912 |
| 2024-09-12 | 16.44 | $16.64 | 5500 |
| 2024-09-11 | 16.41 | $15.76 | 6300 |
| 2024-09-10 | 16.48 | $15.78 | 6200 |
| 2024-09-09 | 16.56 | $16.51 | 10100 |
| 2024-09-06 | 16.56 | $15.73 | 9000 |
| 2024-09-05 | 16.65 | $16.06 | 7900 |
| 2024-09-04 | 16.71 | $15.84 | 3435 |
| 2024-09-03 | 16.80 | $16.87 | 7337 |
| 2024-08-30 | 16.80 | $17.09 | 4849 |
| 2024-08-29 | 16.76 | $16.73 | 16900 |
| 2024-08-28 | 16.77 | $15.67 | 13200 |
| 2024-08-27 | 16.88 | $16.21 | 1700 |
| 2024-08-26 | 16.96 | $16.81 | 4204 |
| 2024-08-23 | 16.97 | $16.74 | 4000 |
| 2024-08-22 | 16.99 | $16.75 | 2100 |
| 2024-08-21 | 17.02 | $17.11 | 72000 |
| 2024-08-20 | 17.01 | $17.99 | 2306 |
| 2024-08-19 | 16.91 | $17.10 | 2838 |
| 2024-08-16 | 16.89 | $16.85 | 3100 |
| 2024-08-15 | 16.89 | $16.74 | 14238 |
| 2024-08-14 | 16.91 | $16.50 | 5100 |
| 2024-08-13 | 16.95 | $15.44 | 1937 |
| 2024-08-12 | 17.11 | $15.69 | 2900 |
| 2024-08-09 | 17.26 | $16.32 | 3700 |
| 2024-08-08 | 17.36 | $16.09 | 20100 |
| 2024-08-07 | 17.49 | $15.45 | 23344 |
| 2024-08-06 | 17.71 | $14.49 | 7724 |
| 2024-08-05 | 18.04 | $14.79 | 31501 |
| 2024-08-02 | 18.39 | $16.77 | 7420 |
| 2024-08-01 | 18.56 | $18.00 | 9000 |
| 2024-07-31 | 18.62 | $18.19 | 2300 |
| 2024-07-30 | 18.66 | $18.31 | 1200 |
| 2024-07-29 | 18.70 | $18.42 | 6200 |
| 2024-07-26 | 18.73 | $18.37 | 2405 |
| 2024-07-25 | 18.77 | $18.00 | 2542 |
| 2024-07-24 | 18.85 | $18.43 | 2400 |
| 2024-07-23 | 18.89 | $19.10 | 3916 |
| 2024-07-22 | 18.87 | $19.22 | 5634 |
| 2024-07-19 | 18.83 | $18.90 | 1026 |
| 2024-07-18 | 18.82 | $18.67 | 1800 |
| 2024-07-17 | 18.84 | $18.31 | 8723 |
| 2024-07-16 | 18.89 | $19.50 | 4000 |
| 2024-07-15 | 18.83 | $18.94 | 7800 |
| 2024-07-12 | 18.82 | $18.71 | 1312 |
| 2024-07-11 | 18.83 | $18.68 | 3100 |
| 2024-07-10 | 18.85 | $18.97 | 12200 |
| 2024-07-09 | 18.83 | $18.69 | 1433 |
| 2024-07-08 | 18.85 | $19.07 | 3102 |
| 2024-07-05 | 18.83 | $19.40 | 1435 |
| 2024-07-03 | 18.77 | $18.97 | 1300 |
| 2024-07-02 | 18.74 | $19.18 | 2400 |
| 2024-07-01 | 18.70 | $18.27 | 2700 |
| 2024-06-28 | 18.74 | $18.00 | 1900 |
| 2024-06-27 | 18.82 | $18.50 | 3000 |
| 2024-06-26 | 18.86 | $18.25 | 1500 |
| 2024-06-25 | 18.92 | $18.65 | 2200 |
| 2024-06-24 | 18.95 | $18.36 | 8600 |
| 2024-06-21 | 19.01 | $18.42 | 1136 |
| 2024-06-20 | 19.07 | $18.54 | 4343 |
| 2024-06-18 | 19.13 | $19.17 | 5200 |
| 2024-06-17 | 19.12 | $18.67 | 2314 |
| 2024-06-14 | 19.17 | $19.22 | 3142 |
| 2024-06-13 | 19.16 | $18.83 | 1305 |
| 2024-06-12 | 19.20 | $19.42 | 3200 |
| 2024-06-11 | 19.18 | $19.00 | 3113 |
| 2024-06-10 | 19.20 | $19.00 | 2500 |
| 2024-06-07 | 19.22 | $19.00 | 1120 |
| 2024-06-06 | 19.24 | $18.81 | 3200 |
| 2024-06-05 | 19.28 | $18.97 | 38617 |
| 2024-06-04 | 19.32 | $19.53 | 3600 |
| 2024-06-03 | 19.29 | $19.50 | 8900 |
| 2024-05-31 | 19.27 | $19.90 | 1712 |
| 2024-05-30 | 19.21 | $19.42 | 1834 |
| 2024-05-29 | 19.18 | $19.78 | 3900 |
| 2024-05-28 | 19.12 | $19.80 | 14200 |
| 2024-05-24 | 19.05 | $19.83 | 11614 |
| 2024-05-23 | 18.97 | $19.36 | 2000 |
| 2024-05-22 | 18.93 | $19.60 | 2507 |
| 2024-05-21 | 18.86 | $19.91 | 1505 |
| 2024-05-20 | 18.75 | $19.63 | 3515 |
| 2024-05-17 | 18.65 | $19.42 | 4608 |
| 2024-05-16 | 18.57 | $19.20 | 3500 |
| 2024-05-15 | 18.50 | $19.62 | 3148 |
| 2024-05-14 | 18.39 | $19.62 | 1700 |
| 2024-05-13 | 18.26 | $19.03 | 1800 |
| 2024-05-10 | 18.18 | $19.34 | 1200 |
| 2024-05-09 | 18.05 | $19.02 | 6429 |
| 2024-05-08 | 17.95 | $18.56 | 5000 |
| 2024-05-07 | 17.89 | $18.86 | 5000 |
| 2024-05-06 | 17.79 | $19.50 | 5900 |
| 2024-05-03 | 17.61 | $19.20 | 3800 |
| 2024-05-02 | 17.44 | $18.62 | 2149 |
| 2024-05-01 | 17.31 | $18.23 | 2700 |
| 2024-04-30 | 17.22 | $17.70 | 1014 |
| 2024-04-29 | 17.17 | $17.39 | 2728 |
| 2024-04-26 | 17.14 | $17.01 | 1900 |
| 2024-04-25 | 17.16 | $16.99 | 1513 |
| 2024-04-24 | 17.17 | $17.58 | 1300 |
| 2024-04-23 | 17.13 | $17.18 | 2900 |
| 2024-04-22 | 17.13 | $16.93 | 1700 |
| 2024-04-19 | 17.15 | $17.01 | 1800 |
| 2024-04-18 | 17.16 | $17.00 | 6400 |
| 2024-04-17 | 17.18 | $16.64 | 1133 |
| 2024-04-16 | 17.23 | $17.10 | 2840 |
| 2024-04-15 | 17.25 | $17.62 | 2900 |
| 2024-04-12 | 17.21 | $17.27 | 1906 |
| 2024-04-11 | 17.20 | $17.69 | 3300 |
| 2024-04-10 | 17.15 | $17.44 | 1014 |
| 2024-04-09 | 17.12 | $17.52 | 4318 |
| 2024-04-08 | 17.08 | $16.99 | 2737 |
| 2024-04-05 | 17.09 | $17.37 | 3800 |
| 2024-04-04 | 17.06 | $17.09 | 1400 |
| 2024-04-03 | 17.06 | $17.25 | 4212 |
| 2024-04-02 | 17.04 | $17.13 | 5300 |
| 2024-04-01 | 17.03 | $17.15 | 6200 |
| 2024-03-28 | 17.01 | $17.60 | 1526 |
| 2024-03-27 | 16.95 | $17.33 | 3828 |
| 2024-03-26 | 16.91 | $17.30 | 2139 |
| 2024-03-25 | 16.87 | $17.65 | 2735 |
| 2024-03-22 | 16.79 | $17.35 | 1927 |
| 2024-03-21 | 16.73 | $17.43 | 7100 |
| 2024-03-20 | 16.65 | $16.86 | 2225 |
| 2024-03-19 | 16.63 | $16.92 | 3008 |
| 2024-03-18 | 16.60 | $16.75 | 2414 |
| 2024-03-15 | 16.59 | $16.35 | 1606 |
| 2024-03-14 | 16.61 | $16.43 | 3110 |
| 2024-03-13 | 16.63 | $16.33 | 4600 |
| 2024-03-12 | 16.66 | $16.34 | 3778 |
| 2024-03-11 | 16.70 | $16.35 | 3700 |
| 2024-03-08 | 16.73 | $17.28 | 2800 |
| 2024-03-07 | 16.68 | $17.13 | 2000 |
| 2024-03-06 | 16.63 | $17.44 | 5230 |
| 2024-03-05 | 16.54 | $16.69 | 1421 |
| 2024-03-04 | 16.53 | $16.59 | 4400 |
| 2024-03-01 | 16.52 | $16.70 | 3300 |
| 2024-02-29 | 16.50 | $16.55 | 5700 |
| 2024-02-28 | 16.50 | $16.97 | 18000 |
| 2024-02-27 | 16.45 | $16.85 | 4837 |
| 2024-02-26 | 16.40 | $17.06 | 9400 |
| 2024-02-23 | 16.33 | $16.77 | 3100 |
| 2024-02-22 | 16.29 | $16.84 | 4834 |
| 2024-02-21 | 16.23 | $16.36 | 6000 |
| 2024-02-20 | 16.22 | $16.20 | 20200 |
| 2024-02-16 | 16.22 | $16.13 | 17500 |
| 2024-02-15 | 16.23 | $16.05 | 17400 |
| 2024-02-14 | 16.25 | $15.56 | 24900 |
| 2024-02-13 | 16.32 | $15.93 | 3832 |
| 2024-02-12 | 16.36 | $15.98 | 7201 |
| 2024-02-09 | 16.40 | $15.61 | 1839 |
| 2024-02-08 | 16.48 | $15.79 | 2525 |
| 2024-02-07 | 16.56 | $16.05 | 1715 |
| 2024-02-06 | 16.61 | $15.85 | 6041 |
| 2024-02-05 | 16.69 | $16.29 | 4900 |
| 2024-02-02 | 16.73 | $16.65 | 6638 |
| 2024-02-01 | 16.74 | $17.18 | 8300 |
| 2024-01-31 | 16.70 | $17.20 | 4414 |
| 2024-01-30 | 16.64 | $16.94 | 1421 |
| 2024-01-29 | 16.61 | $16.86 | 11800 |
| 2024-01-26 | 16.58 | $16.86 | 16913 |
| 2024-01-25 | 16.56 | $16.90 | 7600 |
| 2024-01-24 | 16.52 | $16.85 | 3400 |
| 2024-01-23 | 16.48 | $17.22 | 3700 |
| 2024-01-22 | 16.41 | $17.31 | 33300 |
| 2024-01-19 | 16.31 | $17.05 | 19039 |
| 2024-01-18 | 16.23 | $16.98 | 22200 |
| 2024-01-17 | 16.16 | $16.89 | 16300 |
| 2024-01-16 | 16.08 | $16.80 | 50810 |
| 2024-01-12 | 16.00 | $17.10 | 20046 |
| 2024-01-11 | 15.89 | $16.51 | 16200 |
| 2024-01-10 | 15.82 | $16.35 | 2039 |
| 2024-01-09 | 15.76 | $16.13 | 61900 |
| 2024-01-08 | 15.73 | $16.06 | 35441 |
| 2024-01-05 | 15.69 | $15.61 | 41221 |
| 2024-01-04 | 15.70 | $15.95 | 8532 |
| 2024-01-03 | 15.67 | $15.84 | 7444 |
| 2024-01-02 | 15.66 | $15.95 | 45046 |
| 2023-12-29 | 15.62 | $15.70 | 15415 |
| 2023-12-28 | 15.62 | $15.76 | 9400 |
| 2023-12-27 | 15.60 | $15.64 | 8703 |
| 2023-12-26 | 15.60 | $15.91 | 29600 |
| 2023-12-22 | 15.56 | $15.47 | 18500 |
| 2023-12-21 | 15.57 | $15.47 | 18335 |
| 2023-12-20 | 15.59 | $15.73 | 6600 |
| 2023-12-19 | 15.57 | $15.57 | 30800 |
| 2023-12-18 | 15.57 | $15.49 | 29800 |
| 2023-12-15 | 15.58 | $15.45 | 32500 |
| 2023-12-14 | 15.59 | $15.55 | 23808 |
| 2023-12-13 | 15.60 | $15.54 | 19300 |
| 2023-12-12 | 15.60 | $15.66 | 15700 |
| 2023-12-11 | 15.60 | $15.57 | 41048 |
| 2023-12-08 | 15.60 | $15.43 | 19342 |
| 2023-12-07 | 15.62 | $15.80 | 17241 |
| 2023-12-06 | 15.60 | $15.78 | 17829 |
| 2023-12-05 | 15.58 | $15.48 | 29644 |
| 2023-12-04 | 15.59 | $15.72 | 43800 |
| 2023-12-01 | 15.58 | $15.84 | 34800 |
| 2023-11-30 | 15.55 | $15.65 | 8200 |
| 2023-11-29 | 15.54 | $15.52 | 16340 |
| 2023-11-28 | 15.54 | $15.67 | 20400 |
| 2023-11-27 | 15.52 | $15.80 | 46441 |
| 2023-11-24 | 15.50 | $15.75 | 22642 |
| 2023-11-22 | 15.47 | $15.61 | 17405 |
| 2023-11-21 | 15.45 | $15.42 | 12247 |
| 2023-11-20 | 15.46 | $15.70 | 44614 |
| 2023-11-17 | 15.43 | $15.81 | 27700 |
| 2023-11-16 | 15.39 | $15.70 | 24748 |
| 2023-11-15 | 15.36 | $15.91 | 12439 |
| 2023-11-14 | 15.30 | $15.90 | 23300 |
| 2023-11-13 | 15.24 | $15.75 | 26100 |
| 2023-11-10 | 15.19 | $15.72 | 22000 |
| 2023-11-09 | 15.13 | $15.13 | 10100 |
| 2023-11-08 | 15.13 | $14.93 | 24020 |
| 2023-11-07 | 15.15 | $15.49 | 15824 |
| 2023-11-06 | 15.11 | $15.49 | 42435 |
| 2023-11-03 | 15.08 | $15.65 | 14100 |
| 2023-11-02 | 15.01 | $15.55 | 29730 |
| 2023-11-01 | 14.96 | $15.01 | 19600 |
| 2023-10-31 | 14.95 | $14.71 | 14900 |
| 2023-10-30 | 14.98 | $14.50 | 18923 |
| 2023-10-27 | 15.03 | $14.60 | 19241 |
| 2023-10-26 | 15.07 | $14.41 | 29020 |
| 2023-10-25 | 15.14 | $14.52 | 15500 |
| 2023-10-24 | 15.21 | $14.67 | 19500 |
| 2023-10-23 | 15.27 | $14.55 | 26617 |
| 2023-10-20 | 15.34 | $14.75 | 21527 |
| 2023-10-19 | 15.40 | $14.78 | 25500 |
| 2023-10-18 | 15.47 | $14.87 | 17900 |
| 2023-10-17 | 15.53 | $15.15 | 15600 |
| 2023-10-16 | 15.57 | $15.25 | 47800 |
| 2023-10-13 | 15.61 | $15.20 | 10016 |
| 2023-10-12 | 15.65 | $15.30 | 14526 |
| 2023-10-11 | 15.69 | $15.30 | 11804 |
| 2023-10-10 | 15.73 | $15.38 | 12800 |
| 2023-10-09 | 15.76 | $14.90 | 23100 |
| 2023-10-06 | 15.85 | $14.50 | 14000 |
| 2023-10-05 | 16.00 | $14.70 | 22710 |
| 2023-10-04 | 16.13 | $14.50 | 11000 |
| 2023-10-03 | 16.30 | $15.00 | 11505 |
| 2023-10-02 | 16.44 | $15.50 | 24807 |
| 2023-09-29 | 16.54 | $15.68 | 12310 |
| 2023-09-28 | 16.63 | $16.15 | 8822 |
| 2023-09-27 | 16.68 | $16.38 | 13811 |
| 2023-09-26 | 16.71 | $16.28 | 18726 |
| 2023-09-25 | 16.76 | $16.60 | 21937 |
| 2023-09-22 | 16.78 | $16.70 | 24019 |
| 2023-09-21 | 16.78 | $16.85 | 8920 |
| 2023-09-20 | 16.78 | $16.95 | 16305 |
| 2023-09-19 | 16.76 | $17.23 | 18800 |
| 2023-09-18 | 16.71 | $17.15 | 38800 |
| 2023-09-15 | 16.66 | $17.00 | 14000 |
| 2023-09-14 | 16.63 | $17.08 | 22900 |
| 2023-09-13 | 16.58 | $16.55 | 19200 |
| 2023-09-12 | 16.58 | $16.65 | 11925 |
| 2023-09-11 | 16.57 | $16.92 | 21414 |
| 2023-09-08 | 16.54 | $16.91 | 19400 |
| 2023-09-07 | 16.50 | $16.70 | 10100 |
| 2023-09-06 | 16.48 | $16.65 | 16831 |
| 2023-09-05 | 16.46 | $17.28 | 23500 |
| 2023-09-01 | 16.37 | $16.58 | 8900 |
| 2023-08-31 | 16.35 | $16.30 | 11900 |
| 2023-08-30 | 16.36 | $16.00 | 4949 |
| 2023-08-29 | 16.40 | $16.10 | 9900 |
| 2023-08-28 | 16.43 | $16.11 | 25838 |
| 2023-08-25 | 16.46 | $15.98 | 10500 |
| 2023-08-24 | 16.51 | $15.70 | 19100 |
| 2023-08-23 | 16.60 | $16.49 | 16547 |
| 2023-08-22 | 16.61 | $15.99 | 7700 |
| 2023-08-21 | 16.67 | $15.97 | 14224 |
| 2023-08-18 | 16.75 | $15.87 | 28317 |
| 2023-08-17 | 16.84 | $15.67 | 23000 |
| 2023-08-16 | 16.96 | $16.03 | 16906 |
| 2023-08-15 | 17.06 | $16.48 | 21500 |
| 2023-08-14 | 17.12 | $16.66 | 42235 |
| 2023-08-11 | 17.17 | $17.05 | 5702 |
| 2023-08-10 | 17.18 | $17.05 | 9600 |
| 2023-08-09 | 17.19 | $16.91 | 10414 |
| 2023-08-08 | 17.22 | $17.05 | 14300 |
| 2023-08-07 | 17.24 | $17.18 | 27200 |
| 2023-08-04 | 17.25 | $17.65 | 11414 |
| 2023-08-03 | 17.21 | $16.59 | 10813 |
| 2023-08-02 | 17.27 | $17.05 | 12100 |
| 2023-08-01 | 17.29 | $17.50 | 4000 |
| 2023-07-31 | 17.27 | $17.85 | 20000 |
| 2023-07-28 | 17.21 | $17.68 | 13349 |
| 2023-07-27 | 17.16 | $17.60 | 21333 |
| 2023-07-26 | 17.12 | $17.35 | 5714 |
| 2023-07-25 | 17.09 | $17.32 | 17106 |
| 2023-07-24 | 17.07 | $17.35 | 6100 |
| 2023-07-21 | 17.04 | $17.35 | 6601 |
| 2023-07-20 | 17.00 | $17.43 | 4700 |
| 2023-07-19 | 16.96 | $17.33 | 6600 |
| 2023-07-18 | 16.92 | $17.42 | 25118 |
| 2023-07-17 | 16.87 | $16.90 | 6736 |
| 2023-07-14 | 16.86 | $16.84 | 7004 |
| 2023-07-13 | 16.87 | $17.15 | 9000 |
| 2023-07-12 | 16.84 | $16.67 | 10300 |
| 2023-07-11 | 16.86 | $16.95 | 5900 |
| 2023-07-10 | 16.85 | $16.93 | 6813 |
| 2023-07-07 | 16.84 | $16.90 | 4500 |
| 2023-07-06 | 16.83 | $16.89 | 13741 |
| 2023-07-05 | 16.82 | $17.10 | 24100 |
| 2023-07-03 | 16.79 | $17.14 | 10533 |
| 2023-06-30 | 16.76 | $17.15 | 10300 |
| 2023-06-29 | 16.72 | $17.30 | 15019 |
| 2023-06-28 | 16.66 | $17.52 | 18600 |
| 2023-06-27 | 16.56 | $16.62 | 11316 |
| 2023-06-26 | 16.56 | $17.37 | 20800 |
| 2023-06-23 | 16.47 | $17.60 | 20200 |
| 2023-06-22 | 16.35 | $18.80 | 1.7M |
| 2023-06-21 | 16.10 | $18.13 | 19835 |
| 2023-06-20 | 15.88 | $17.69 | 13119 |
| 2023-06-16 | 15.69 | $17.49 | 18948 |
| 2023-06-15 | 15.50 | $17.24 | 5328 |
| 2023-06-14 | 15.32 | $17.17 | 10100 |
| 2023-06-13 | 15.13 | $16.79 | 4400 |
| 2023-06-12 | 14.95 | $16.34 | 6307 |
| 2023-06-09 | 14.80 | $16.05 | 68400 |
| 2023-06-08 | 14.67 | $15.27 | 721 |
| 2023-06-07 | 14.61 | $15.15 | 3828 |
| 2023-06-06 | 14.55 | $15.51 | 635 |
| 2023-06-05 | 14.45 | $14.75 | 3800 |
| 2023-06-02 | 14.42 | $14.91 | 130341 |
| 2023-06-01 | 14.37 | $14.28 | — |
| 2023-05-31 | 14.38 | $14.28 | 4015 |
| 2023-05-30 | 14.39 | $15.17 | 1600 |
| 2023-05-26 | 14.31 | $14.85 | 82700 |
| 2023-05-25 | 14.25 | $14.05 | 5200 |
| 2023-05-24 | 14.27 | $14.10 | 2505 |
| 2023-05-23 | 14.29 | $14.20 | 6900 |
| 2023-05-22 | 14.30 | $14.60 | 3400 |
| 2023-05-19 | 14.27 | $14.45 | 2200 |
| 2023-05-18 | 14.25 | $14.50 | 700 |
| 2023-05-17 | 14.22 | $14.11 | 143 |
| 2023-05-16 | 14.24 | $14.31 | 3918 |
| 2023-05-15 | 14.23 | $14.44 | 611 |
| 2023-05-12 | 14.21 | $14.30 | 2602 |
| 2023-05-11 | 14.20 | $14.40 | 1744 |
| 2023-05-10 | 14.18 | $14.44 | 3721 |
| 2023-05-09 | 14.15 | $14.50 | 2115 |
| 2023-05-08 | 14.11 | $14.21 | 1600 |
| 2023-05-05 | 14.10 | $14.16 | — |
| 2023-05-04 | 14.09 | $14.16 | 6125 |
| 2023-05-03 | 14.09 | $14.07 | 3600 |
| 2023-05-02 | 14.09 | $13.85 | 1400 |
| 2023-05-01 | 14.11 | $14.18 | 2409 |
| 2023-04-28 | 14.11 | $14.18 | 4700 |
| 2023-04-27 | 14.10 | $14.37 | 9322 |
| 2023-04-26 | 14.07 | $14.29 | 7404 |
| 2023-04-25 | 14.05 | $14.30 | 1035 |
| 2023-04-24 | 14.02 | $14.53 | 700 |
| 2023-04-21 | 13.97 | $14.55 | 2700 |
| 2023-04-20 | 13.91 | $14.48 | 2200 |
| 2023-04-19 | 13.85 | $14.40 | 15922 |
| 2023-04-18 | 13.79 | $14.55 | 16205 |
| 2023-04-17 | 13.71 | $14.51 | 10600 |
| 2023-04-14 | 13.62 | $14.66 | 40700 |
| 2023-04-13 | 13.51 | $14.53 | 119700 |
| 2023-04-12 | 13.41 | $14.31 | 14389 |
| 2023-04-11 | 13.31 | $14.06 | 7822 |
| 2023-04-10 | 13.23 | $13.24 | 1135 |
| 2023-04-06 | 13.23 | $13.60 | — |
| 2023-04-05 | 13.19 | $13.60 | — |
| 2023-04-04 | 13.15 | $13.60 | 100 |
| 2023-04-03 | 13.10 | $13.44 | 135 |
| 2023-03-31 | 13.06 | $13.23 | — |
| 2023-03-30 | 13.05 | $13.23 | — |
| 2023-03-29 | 13.03 | $13.23 | — |
| 2023-03-28 | 13.01 | $13.23 | — |
| 2023-03-27 | 12.98 | $13.23 | 400 |
| 2023-03-24 | 12.96 | $13.17 | 100 |
| 2023-03-23 | 12.94 | $13.17 | 200 |
| 2023-03-22 | 12.91 | $12.92 | 325 |
| 2023-03-21 | 12.91 | $12.90 | — |
| 2023-03-20 | 12.91 | $12.86 | 600 |
| 2023-03-17 | 12.92 | $12.75 | — |
| 2023-03-16 | 12.93 | $12.75 | 300 |
| 2023-03-15 | 12.95 | $12.74 | 431 |
| 2023-03-14 | 12.97 | $13.58 | — |
| 2023-03-13 | 12.91 | $13.58 | 200 |
| 2023-03-10 | 12.84 | $12.91 | — |
| 2023-03-09 | 12.83 | $12.91 | 100 |
| 2023-03-08 | 12.83 | $12.91 | — |
| 2023-03-07 | 12.82 | $12.91 | — |
| 2023-03-06 | 12.81 | $12.91 | 100 |
| 2023-03-03 | 12.80 | $12.91 | — |
| 2023-03-02 | 12.78 | $12.91 | 800 |
| 2023-03-01 | 12.77 | $12.91 | — |
| 2023-02-28 | 12.76 | $12.91 | 1200 |
| 2023-02-27 | 12.74 | $12.94 | 1000 |
| 2023-02-24 | 12.72 | $12.70 | 100 |
| 2023-02-23 | 12.72 | $12.95 | 15000 |
| 2023-02-22 | 12.70 | $13.06 | — |
| 2023-02-21 | 12.66 | $13.06 | — |
| 2023-02-17 | 12.62 | $13.06 | — |
| 2023-02-16 | 12.57 | $13.06 | 200 |
| 2023-02-15 | 12.52 | $13.07 | 400 |
| 2023-02-14 | 12.46 | $13.03 | 600 |
| 2023-02-13 | 12.40 | $13.30 | 2808 |
| 2023-02-10 | 12.30 | $13.00 | — |
| 2023-02-09 | 12.23 | $13.00 | — |
| 2023-02-08 | 12.15 | $13.00 | — |
| 2023-02-07 | 12.06 | $13.00 | 400 |
| 2023-02-06 | 11.96 | $12.25 | — |
| 2023-02-03 | 11.93 | $12.25 | — |
| 2023-02-02 | 11.90 | $12.25 | 2000 |
| 2023-02-01 | 11.86 | $12.17 | — |
| 2023-01-31 | 11.83 | $12.17 | — |
| 2023-01-30 | 11.79 | $12.17 | 601 |
| 2023-01-27 | 11.75 | $12.34 | 1148 |
| 2023-01-26 | 11.69 | $12.23 | 19800 |
| 2023-01-25 | 11.63 | $12.20 | 1200 |
| 2023-01-24 | 11.57 | $11.93 | 3400 |
| 2023-01-23 | 11.53 | $11.93 | — |
| 2023-01-20 | 11.49 | $11.93 | — |
| 2023-01-19 | 11.45 | $11.93 | 20400 |
| 2023-01-18 | 11.39 | $12.03 | 200 |
| 2023-01-17 | 11.33 | $11.39 | — |
| 2023-01-13 | 11.32 | $11.39 | — |
| 2023-01-12 | 11.31 | $11.39 | — |
| 2023-01-11 | 11.31 | $11.39 | — |
| 2023-01-10 | 11.30 | $11.39 | — |
| 2023-01-09 | 11.29 | $11.39 | 100 |
| 2023-01-06 | 11.28 | $11.29 | 300 |
| 2023-01-05 | 11.27 | $11.12 | 200 |
| 2023-01-04 | 11.29 | $11.59 | — |
| 2023-01-03 | 11.26 | $11.59 | 100 |
| 2022-12-30 | 11.22 | $11.48 | — |
| 2022-12-29 | 11.20 | $11.48 | — |
| 2022-12-28 | 11.17 | $11.48 | — |
| 2022-12-27 | 11.13 | $11.48 | 100 |
| 2022-12-23 | 11.10 | $11.36 | — |
| 2022-12-22 | 11.07 | $11.36 | — |
| 2022-12-21 | 11.04 | $11.36 | — |
| 2022-12-20 | 11.01 | $11.36 | — |
| 2022-12-19 | 10.97 | $11.36 | — |
| 2022-12-16 | 10.93 | $11.36 | — |
| 2022-12-15 | 10.88 | $11.36 | — |
| 2022-12-14 | 10.83 | $11.36 | — |
| 2022-12-13 | 10.78 | $11.36 | — |
| 2022-12-12 | 10.72 | $11.36 | — |
| 2022-12-09 | 10.65 | $11.37 | 1000 |
| 2022-12-08 | 10.57 | $11.59 | 800 |
| 2022-12-07 | 10.47 | $11.50 | — |
| 2022-12-06 | 10.36 | $11.50 | 200 |
| 2022-12-05 | 10.24 | $11.20 | 500 |
| 2022-12-02 | 10.13 | $11.19 | 200 |
| 2022-12-01 | 10.02 | $10.19 | — |
| 2022-11-30 | 10.01 | $10.19 | 8600 |
| 2022-11-29 | 9.99 | $10.19 | — |
| 2022-11-28 | 9.96 | $10.19 | — |
| 2022-11-25 | 9.94 | $10.19 | 100 |
| 2022-11-23 | 9.91 | $10.19 | 100 |
| 2022-11-22 | 9.89 | $10.19 | — |
| 2022-11-21 | 9.85 | $10.19 | 100 |
| 2022-11-18 | 9.82 | $10.19 | 3200 |
| 2022-11-17 | 9.78 | $10.20 | — |
| 2022-11-16 | 9.74 | $10.20 | — |
| 2022-11-15 | 9.69 | $10.20 | — |
| 2022-11-14 | 9.63 | $10.21 | 500 |
| 2022-11-11 | 9.57 | $10.48 | 100 |
| 2022-11-10 | 9.48 | $10.48 | 1000 |
| 2022-11-09 | 9.37 | $10.26 | 143 |
| 2022-11-08 | 9.28 | $9.68 | — |
| 2022-11-07 | 9.23 | $9.68 | — |
| 2022-11-04 | 9.19 | $9.68 | 200 |
| 2022-11-03 | 9.13 | $9.36 | — |
| 2022-11-02 | 9.11 | $9.36 | 201 |
| 2022-11-01 | 9.08 | $9.20 | 700 |
| 2022-10-31 | 9.07 | $8.97 | — |
| 2022-10-28 | 9.08 | $8.97 | — |
| 2022-10-27 | 9.10 | $8.97 | — |
| 2022-10-26 | 9.11 | $8.97 | — |
| 2022-10-25 | 9.12 | $8.97 | — |
| 2022-10-24 | 9.14 | $8.97 | 10000 |
| 2022-10-21 | 9.16 | $8.82 | 600 |
| 2022-10-20 | 9.19 | $8.82 | — |
| 2022-10-19 | 9.23 | $8.82 | — |
| 2022-10-18 | 9.27 | $8.82 | 6300 |
| 2022-10-17 | 9.32 | $9.00 | 1000 |
| 2022-10-14 | 9.36 | $8.78 | 8300 |
| 2022-10-13 | 9.42 | $8.79 | 100 |
| 2022-10-12 | 9.48 | $8.82 | 800 |
| 2022-10-11 | 9.55 | $9.51 | — |
| 2022-10-10 | 9.56 | $9.51 | — |
| 2022-10-07 | 9.56 | $9.51 | — |
| 2022-10-06 | 9.57 | $9.51 | — |
| 2022-10-05 | 9.57 | $9.51 | — |
| 2022-10-04 | 9.58 | $9.51 | 200 |
| 2022-10-03 | 9.59 | $8.83 | — |
| 2022-09-30 | 9.67 | $8.83 | — |
| 2022-09-29 | 9.76 | $8.83 | 200 |
| 2022-09-28 | 9.85 | $9.46 | — |
| 2022-09-27 | 9.90 | $9.46 | 3000 |
| 2022-09-26 | 9.94 | $9.94 | — |
| 2022-09-23 | 9.94 | $9.94 | — |
| 2022-09-22 | 9.94 | $9.94 | — |
| 2022-09-21 | 9.94 | $9.94 | — |
| 2022-09-20 | 9.94 | $9.94 | — |
| 2022-09-19 | 9.94 | $9.94 | — |
| 2022-09-16 | 9.94 | $9.94 | — |
| 2022-09-15 | 9.94 | $9.94 | — |
| 2022-09-14 | 9.94 | $9.94 | — |
| 2022-09-13 | 9.94 | $9.94 | — |
| 2022-09-12 | 9.95 | $9.94 | 1000 |
| 2022-09-09 | 9.95 | $9.94 | — |
| 2022-09-08 | 9.95 | $9.94 | 3400 |
| 2022-09-07 | 9.95 | $9.94 | — |
| 2022-09-06 | 9.95 | $9.94 | — |
| 2022-09-02 | 9.95 | $9.94 | — |
| 2022-09-01 | 9.95 | $9.94 | 1000 |
| 2022-08-31 | 9.95 | $10.29 | 136 |
| 2022-08-30 | 9.91 | $10.29 | 200 |
| 2022-08-29 | 9.87 | $10.12 | — |
| 2022-08-26 | 9.85 | $10.12 | — |
| 2022-08-25 | 9.82 | $10.12 | 100 |
| 2022-08-24 | 9.79 | $10.20 | — |
| 2022-08-23 | 9.75 | $10.20 | — |
| 2022-08-22 | 9.70 | $10.20 | — |
| 2022-08-19 | 9.65 | $10.20 | — |
| 2022-08-18 | 9.59 | $10.20 | — |
| 2022-08-17 | 9.52 | $10.20 | 300 |
| 2022-08-16 | 9.45 | $10.20 | — |
| 2022-08-15 | 9.37 | $10.20 | 17500 |
| 2022-08-12 | 9.28 | $10.13 | 5400 |
| 2022-08-11 | 9.20 | $9.37 | 100 |
| 2022-08-10 | 9.18 | $9.37 | 100 |
| 2022-08-09 | 9.16 | $9.37 | 600 |
| 2022-08-08 | 9.13 | $9.37 | — |
| 2022-08-05 | 9.11 | $9.37 | 400 |
| 2022-08-04 | 9.08 | $9.32 | — |
| 2022-08-03 | 9.06 | $9.32 | 5000 |
| 2022-08-02 | 9.03 | $9.19 | — |
| 2022-08-01 | 9.01 | $9.19 | — |
| 2022-07-29 | 8.99 | $9.20 | 4900 |
| 2022-07-28 | 8.97 | $9.29 | 100 |
| 2022-07-27 | 8.94 | $8.77 | — |
| 2022-07-26 | 8.96 | $8.77 | 9800 |
| 2022-07-25 | 8.98 | $8.77 | 9805 |
| 2022-07-22 | 9.00 | $8.80 | — |
| 2022-07-21 | 9.02 | $8.80 | — |
| 2022-07-20 | 9.04 | $8.80 | — |
| 2022-07-19 | 9.07 | $8.80 | — |
| 2022-07-18 | 9.10 | $8.80 | 1400 |
| 2022-07-15 | 9.13 | $8.80 | — |
| 2022-07-14 | 9.16 | $8.80 | — |
| 2022-07-13 | 9.20 | $8.80 | — |
| 2022-07-12 | 9.24 | $8.80 | — |
| 2022-07-11 | 9.29 | $8.80 | 100 |
| 2022-07-08 | 9.34 | $8.84 | — |
| 2022-07-07 | 9.39 | $8.84 | — |
| 2022-07-06 | 9.45 | $8.84 | — |
| 2022-07-05 | 9.51 | $8.84 | 2800 |
| 2022-07-01 | 9.58 | $8.88 | 5900 |
| 2022-06-30 | 9.66 | $9.07 | 330 |
| 2022-06-29 | 9.72 | $9.10 | 400 |
| 2022-06-28 | 9.78 | $9.05 | — |
| 2022-06-27 | 9.86 | $9.05 | 500 |
| 2022-06-24 | 9.95 | $9.02 | 1000 |
| 2022-06-23 | 10.05 | $8.87 | — |
| 2022-06-22 | 10.17 | $8.87 | 100 |
| 2022-06-21 | 10.31 | $9.45 | 1000 |
| 2022-06-17 | 10.40 | $9.81 | 100 |
| 2022-06-16 | 10.46 | $9.80 | 1141 |
| 2022-06-15 | 10.53 | $9.72 | 600 |
| 2022-06-14 | 10.61 | $10.25 | 200 |
| 2022-06-13 | 10.65 | $10.40 | 700 |
| 2022-06-10 | 10.68 | $10.68 | 100 |
| 2022-06-09 | 10.68 | $10.68 | — |
| 2022-06-08 | 10.67 | $10.68 | — |
| 2022-06-07 | 10.67 | $10.68 | — |
| 2022-06-06 | 10.67 | $10.68 | — |
| 2022-06-03 | 10.67 | $10.68 | — |
| 2022-06-02 | 10.67 | $10.68 | — |
| 2022-06-01 | 10.67 | $10.68 | — |
| 2022-05-31 | 10.67 | $10.68 | — |
| 2022-05-27 | 10.67 | $10.68 | — |
| 2022-05-26 | 10.67 | $10.68 | — |
| 2022-05-25 | 10.67 | $10.68 | — |
| 2022-05-24 | 10.67 | $10.68 | — |
| 2022-05-23 | 10.66 | $10.68 | 1000 |
| 2022-05-20 | 10.66 | $10.70 | 111 |
| 2022-05-19 | 10.66 | $10.43 | 5100 |
| 2022-05-18 | 10.68 | $10.59 | 1000 |
| 2022-05-17 | 10.69 | $10.42 | 200 |
| 2022-05-16 | 10.72 | $10.06 | 100 |
| 2022-05-13 | 10.79 | $10.27 | 100 |
| 2022-05-12 | 10.85 | $10.29 | 600 |
| 2022-05-11 | 10.90 | $10.69 | — |
| 2022-05-10 | 10.93 | $10.69 | — |
| 2022-05-09 | 10.95 | $10.69 | — |
| 2022-05-06 | 10.98 | $10.69 | — |
| 2022-05-05 | 11.01 | $10.69 | 11200 |
| 2022-05-04 | 11.04 | $10.97 | — |
| 2022-05-03 | 11.05 | $10.97 | 1200 |
| 2022-05-02 | 11.06 | $10.80 | — |
| 2022-04-29 | 11.09 | $10.80 | 3600 |
| 2022-04-28 | 11.12 | $10.85 | 1000 |
| 2022-04-27 | 11.14 | $10.65 | 1100 |
| 2022-04-26 | 11.20 | $10.64 | 800 |
| 2022-04-25 | 11.25 | $11.10 | — |
| 2022-04-22 | 11.27 | $11.10 | — |
| 2022-04-21 | 11.29 | $11.10 | 701 |
| 2022-04-20 | 11.31 | $11.31 | — |
| 2022-04-19 | 11.31 | $11.31 | 115 |
| 2022-04-18 | 11.31 | $11.12 | 200 |
| 2022-04-14 | 11.33 | $11.23 | — |
| 2022-04-13 | 11.34 | $11.23 | 100 |
| 2022-04-12 | 11.35 | $10.90 | 200 |
| 2022-04-11 | 11.40 | $10.76 | 1000 |
| 2022-04-08 | 11.46 | $10.82 | 1201 |
| 2022-04-07 | 11.53 | $11.45 | — |
| 2022-04-06 | 11.54 | $11.45 | — |
| 2022-04-05 | 11.55 | $11.45 | 600 |
| 2022-04-04 | 11.56 | $11.77 | 100 |
| 2022-04-01 | 11.54 | $11.75 | 100 |
| 2022-03-31 | 11.52 | $11.73 | 300 |
| 2022-03-30 | 11.49 | $11.85 | 5038 |
| 2022-03-29 | 11.46 | $12.25 | — |
| 2022-03-28 | 11.37 | $12.25 | 100 |
| 2022-03-25 | 11.28 | $12.25 | 3100 |
| 2022-03-24 | 11.18 | $12.12 | 200 |
| 2022-03-23 | 11.08 | $11.92 | 1101 |
| 2022-03-22 | 10.99 | $11.80 | 1400 |
| 2022-03-21 | 10.90 | $11.56 | 1500 |
| 2022-03-18 | 10.84 | $11.52 | 4200 |
| 2022-03-17 | 10.76 | $11.19 | 323 |
| 2022-03-16 | 10.72 | $11.47 | 1400 |
| 2022-03-15 | 10.64 | $10.89 | — |
| 2022-03-14 | 10.61 | $10.89 | — |
| 2022-03-11 | 10.58 | $10.89 | 124400 |
| 2022-03-10 | 10.55 | $10.89 | — |
| 2022-03-09 | 10.52 | $10.89 | — |
| 2022-03-08 | 10.48 | $10.89 | 124392 |
| 2022-03-07 | 10.43 | $10.65 | — |
| 2022-03-04 | 10.41 | $10.65 | — |
| 2022-03-03 | 10.39 | $10.65 | 5900 |
| 2022-03-02 | 10.36 | $10.65 | 600 |
| 2022-03-01 | 10.33 | $10.20 | — |
| 2022-02-28 | 10.34 | $10.20 | 100 |
| 2022-02-25 | 10.36 | $9.96 | — |
| 2022-02-24 | 10.40 | $10.00 | 500 |
| 2022-02-23 | 10.44 | $10.70 | 940 |
| 2022-02-22 | 10.41 | $10.71 | 800 |
| 2022-02-18 | 10.38 | $10.60 | — |
| 2022-02-17 | 10.36 | $10.60 | 1500 |
| 2022-02-16 | 10.33 | $10.04 | 18500 |
| 2022-02-15 | 10.36 | $10.58 | — |
| 2022-02-14 | 10.34 | $10.58 | 100 |
| 2022-02-11 | 10.31 | $10.59 | — |
| 2022-02-10 | 10.29 | $10.59 | — |
| 2022-02-09 | 10.25 | $10.59 | 100 |
| 2022-02-08 | 10.22 | $10.60 | 1500 |
| 2022-02-07 | 10.18 | $10.60 | — |
| 2022-02-04 | 10.13 | $10.60 | — |
| 2022-02-03 | 10.08 | $10.61 | 200 |
| 2022-02-02 | 10.03 | $10.28 | 800 |
| 2022-02-01 | 10.00 | $10.28 | — |
| 2022-01-31 | 9.97 | $10.29 | 900 |
| 2022-01-28 | 9.94 | $9.97 | 1400 |
| 2022-01-27 | 9.94 | $9.88 | 1200 |
| 2022-01-26 | 9.94 | $9.95 | 200 |
| 2022-01-25 | 9.94 | $10.25 | — |
| 2022-01-24 | 9.91 | $10.25 | 1300 |
| 2022-01-21 | 9.87 | $10.11 | — |
| 2022-01-20 | 9.85 | $10.11 | 3600 |
| 2022-01-19 | 9.82 | $10.11 | 400 |
| 2022-01-18 | 9.79 | $10.18 | 600 |
| 2022-01-14 | 9.75 | $10.39 | 2313 |
| 2022-01-13 | 9.68 | $10.13 | — |
| 2022-01-12 | 9.64 | $10.13 | 700 |
| 2022-01-11 | 9.58 | $9.82 | — |
| 2022-01-10 | 9.56 | $9.82 | — |
| 2022-01-07 | 9.53 | $9.82 | — |
| 2022-01-06 | 9.50 | $9.82 | — |
| 2022-01-05 | 9.47 | $9.82 | — |
| 2022-01-04 | 9.43 | $9.82 | 200 |
| 2022-01-03 | 9.39 | $9.50 | — |
| 2021-12-31 | 9.38 | $9.50 | — |
| 2021-12-30 | 9.36 | $9.50 | — |
| 2021-12-29 | 9.35 | $9.50 | — |
| 2021-12-28 | 9.33 | $9.50 | — |
| 2021-12-27 | 9.32 | $9.50 | — |
| 2021-12-23 | 9.30 | $9.50 | 2000 |
| 2021-12-22 | 9.28 | $9.46 | 1100 |
| 2021-12-21 | 9.26 | $9.27 | — |
| 2021-12-20 | 9.26 | $9.27 | 300 |
| 2021-12-17 | 9.26 | $9.45 | — |
| 2021-12-16 | 9.23 | $9.45 | 200 |
| 2021-12-15 | 9.21 | $9.20 | — |
| 2021-12-14 | 9.21 | $9.20 | 500 |
| 2021-12-13 | 9.21 | $9.52 | — |
| 2021-12-10 | 9.18 | $9.52 | — |
| 2021-12-09 | 9.15 | $9.52 | — |
| 2021-12-08 | 9.11 | $9.52 | 1300 |
| 2021-12-07 | 9.06 | $9.50 | 600 |
| 2021-12-06 | 9.02 | $9.25 | — |
| 2021-12-03 | 8.99 | $9.25 | — |
| 2021-12-02 | 8.97 | $9.25 | — |
| 2021-12-01 | 8.94 | $9.25 | — |
| 2021-11-30 | 8.90 | $9.25 | — |
| 2021-11-29 | 8.87 | $9.25 | — |
| 2021-11-26 | 8.83 | $9.25 | — |
| 2021-11-24 | 8.78 | $9.25 | — |
| 2021-11-23 | 8.73 | $9.25 | — |
| 2021-11-22 | 8.68 | $9.25 | — |
| 2021-11-19 | 8.62 | $9.25 | 940 |
| 2021-11-18 | 8.55 | $8.86 | 200 |
| 2021-11-17 | 8.52 | $8.83 | 2300 |
| 2021-11-16 | 8.49 | $9.06 | — |
| 2021-11-15 | 8.43 | $9.06 | 3400 |
| 2021-11-12 | 8.36 | $8.40 | — |
| 2021-11-11 | 8.36 | $8.40 | — |
| 2021-11-10 | 8.35 | $8.40 | — |
| 2021-11-09 | 8.35 | $8.40 | — |
| 2021-11-08 | 8.34 | $8.40 | — |
| 2021-11-05 | 8.34 | $8.40 | — |
| 2021-11-04 | 8.33 | $8.40 | — |
| 2021-11-03 | 8.32 | $8.40 | — |
| 2021-11-02 | 8.31 | $8.40 | — |
| 2021-11-01 | 8.30 | $8.40 | — |
| 2021-10-29 | 8.29 | $8.40 | — |
| 2021-10-28 | 8.28 | $8.40 | — |
| 2021-10-27 | 8.27 | $8.40 | 200 |
| 2021-10-26 | 8.26 | $8.25 | — |
| 2021-10-25 | 8.26 | $8.25 | — |
| 2021-10-22 | 8.26 | $8.25 | 1000 |
| 2021-10-21 | 8.26 | $8.28 | 3800 |
| 2021-10-20 | 8.26 | $8.41 | — |
| 2021-10-19 | 8.24 | $8.41 | 5200 |
| 2021-10-18 | 8.22 | $8.50 | 200 |
| 2021-10-15 | 8.19 | $8.38 | 1000 |
| 2021-10-14 | 8.17 | $8.38 | — |
| 2021-10-13 | 8.15 | $8.38 | 4000 |
| 2021-10-12 | 8.13 | $8.04 | — |
| 2021-10-11 | 8.14 | $8.04 | — |
| 2021-10-08 | 8.15 | $8.04 | — |
| 2021-10-07 | 8.16 | $8.04 | — |
| 2021-10-06 | 8.17 | $8.04 | — |
| 2021-10-05 | 8.18 | $8.04 | 1400 |
| 2021-10-04 | 8.20 | $8.05 | — |
| 2021-10-01 | 8.21 | $8.05 | — |
| 2021-09-30 | 8.23 | $8.05 | — |
| 2021-09-29 | 8.25 | $8.05 | 10000 |
| 2021-09-28 | 8.27 | $8.30 | 232700 |
| 2021-09-27 | 8.27 | $8.30 | 120 |
| 2021-09-24 | 8.26 | $8.16 | 200 |
| 2021-09-23 | 8.27 | $7.95 | 1600 |
| 2021-09-22 | 8.31 | $8.30 | — |
| 2021-09-21 | 8.31 | $8.30 | 16325 |
| 2021-09-20 | 8.31 | $8.38 | 3200 |
| 2021-09-17 | 8.30 | $8.50 | 800 |
| 2021-09-16 | 8.28 | $8.50 | — |
| 2021-09-15 | 8.26 | $8.50 | — |
| 2021-09-14 | 8.23 | $8.50 | — |
| 2021-09-13 | 8.21 | $8.50 | 200 |
| 2021-09-10 | 8.17 | $8.40 | — |
| 2021-09-09 | 8.15 | $8.40 | — |
| 2021-09-08 | 8.12 | $8.40 | 1000 |
| 2021-09-07 | 8.10 | $8.37 | 600 |
| 2021-09-03 | 8.07 | $7.98 | 601 |
| 2021-09-02 | 8.08 | $7.95 | — |
| 2021-09-01 | 8.09 | $7.95 | — |
| 2021-08-31 | 8.10 | $7.95 | 100 |
| 2021-08-30 | 8.12 | $7.74 | 320 |
| 2021-08-27 | 8.16 | $7.64 | 300 |
| 2021-08-26 | 8.21 | $7.80 | 1007 |
| 2021-08-25 | 8.26 | $7.86 | — |
| 2021-08-24 | 8.30 | $7.86 | 1700 |
| 2021-08-23 | 8.35 | $8.24 | — |
| 2021-08-20 | 8.36 | $8.24 | — |
| 2021-08-19 | 8.37 | $8.24 | — |
| 2021-08-18 | 8.38 | $8.24 | 100 |
| 2021-08-17 | 8.40 | $8.37 | — |
| 2021-08-16 | 8.40 | $8.37 | 400 |
| 2021-08-13 | 8.40 | $8.00 | — |
| 2021-08-12 | 8.45 | $8.00 | — |
| 2021-08-11 | 8.49 | $8.00 | — |
| 2021-08-10 | 8.54 | $8.00 | 1701 |
| 2021-08-09 | 8.60 | $8.38 | — |
| 2021-08-06 | 8.63 | $8.38 | 8310 |
| 2021-08-05 | 8.65 | $8.38 | 2810 |
| 2021-08-04 | 8.68 | $8.50 | 300 |
| 2021-08-03 | 8.70 | $9.10 | 1032 |
| 2021-08-02 | 8.66 | $8.44 | 800 |
| 2021-07-30 | 8.68 | $8.73 | — |
| 2021-07-29 | 8.67 | $8.73 | 23300 |
| 2021-07-28 | 8.67 | $8.78 | 500 |
| 2021-07-27 | 8.66 | $8.72 | 600 |
| 2021-07-26 | 8.65 | $8.54 | 8200 |
| 2021-07-23 | 8.66 | $8.45 | 1140 |
| 2021-07-22 | 8.68 | $8.59 | 901 |
| 2021-07-21 | 8.69 | $8.47 | 200 |
| 2021-07-20 | 8.72 | $8.45 | 100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
30.33
2026-07-17
Close Price
$32.17
Vol: 8403
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.98
Average
16.89
Maximum
38.12
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.33 | $32.17 | 8403 |
| 2026-07-16 | 30.12 | $31.09 | 6315 |
| 2026-07-15 | 30.01 | $29.80 | 17200 |
| 2026-07-14 | 30.04 | $29.53 | 11649 |
| 2026-07-13 | 30.09 | $30.12 | 23748 |
| 2026-07-10 | 30.09 | $30.60 | 27822 |
| 2026-07-09 | 30.04 | $30.62 | 12104 |
| 2026-07-08 | 29.99 | $29.60 | 8000 |
| 2026-07-07 | 30.03 | $31.01 | 7517 |
| 2026-07-06 | 29.94 | $32.33 | 22300 |
| 2026-07-02 | 29.72 | $28.90 | 11644 |
| 2026-07-01 | 29.82 | $30.00 | 10702 |
| 2026-06-30 | 29.82 | $29.20 | 15323 |
| 2026-06-29 | 29.92 | $29.70 | 16128 |
| 2026-06-26 | 29.97 | $30.18 | 4900 |
| 2026-06-25 | 29.99 | $27.77 | 17200 |
| 2026-06-24 | 30.27 | $28.62 | 15100 |
| 2026-06-23 | 30.49 | $29.12 | 5231 |
| 2026-06-22 | 30.68 | $30.72 | 12300 |
| 2026-06-18 | 30.73 | $30.52 | 8500 |
| 2026-06-17 | 30.82 | $30.61 | 14048 |
| 2026-06-16 | 30.92 | $30.25 | 4900 |
| 2026-06-15 | 31.09 | $31.33 | 6600 |
| 2026-06-12 | 31.18 | $30.78 | 46614 |
| 2026-06-11 | 31.35 | $30.50 | 9323 |
| 2026-06-10 | 31.58 | $29.68 | 11200 |
| 2026-06-09 | 31.91 | $30.25 | 8247 |
| 2026-06-08 | 32.21 | $30.10 | 6700 |
| 2026-06-05 | 32.53 | $30.90 | 8844 |
| 2026-06-04 | 32.80 | $29.92 | 32200 |
| 2026-06-03 | 33.21 | $29.16 | 11828 |
| 2026-06-02 | 33.72 | $31.34 | 7800 |
| 2026-06-01 | 34.05 | $32.49 | 9000 |
| 2026-05-29 | 34.30 | $31.25 | 6100 |
| 2026-05-28 | 34.72 | $33.01 | 11000 |
| 2026-05-27 | 34.98 | $32.83 | 3841 |
| 2026-05-26 | 35.29 | $33.43 | 10447 |
| 2026-05-22 | 35.56 | $33.25 | 3300 |
| 2026-05-21 | 35.87 | $33.84 | 2700 |
| 2026-05-20 | 36.14 | $34.48 | 19700 |
| 2026-05-19 | 36.38 | $34.81 | 2500 |
| 2026-05-18 | 36.59 | $36.73 | 5000 |
| 2026-05-15 | 36.63 | $36.21 | 19903 |
| 2026-05-14 | 36.73 | $37.41 | 4500 |
| 2026-05-13 | 36.71 | $36.58 | 10242 |
| 2026-05-12 | 36.78 | $35.02 | 12800 |
| 2026-05-11 | 37.00 | $35.16 | 13400 |
| 2026-05-08 | 37.23 | $33.40 | 4600 |
| 2026-05-07 | 37.64 | $34.18 | 9800 |
| 2026-05-06 | 37.99 | $38.43 | 6137 |
| 2026-05-05 | 37.94 | $36.63 | 2617 |
| 2026-05-04 | 38.07 | $37.51 | 4236 |
| 2026-05-01 | 38.12 | $38.83 | 3200 |
| 2026-04-30 | 38.03 | $40.00 | 3235 |
| 2026-04-29 | 37.81 | $37.50 | 1313 |
| 2026-04-28 | 37.83 | $37.72 | 3000 |
| 2026-04-27 | 37.82 | $37.73 | 7600 |
| 2026-04-24 | 37.78 | $37.20 | 4200 |
| 2026-04-23 | 37.79 | $38.96 | 8500 |
| 2026-04-22 | 37.61 | $38.87 | 1309 |
| 2026-04-21 | 37.41 | $37.10 | 3241 |
| 2026-04-20 | 37.37 | $38.18 | 1848 |
| 2026-04-17 | 37.21 | $37.99 | 651200 |
| 2026-04-16 | 37.04 | $37.31 | 1504 |
| 2026-04-15 | 36.93 | $38.35 | 2941 |
| 2026-04-14 | 36.71 | $37.08 | 3800 |
| 2026-04-13 | 36.61 | $37.80 | 16400 |
| 2026-04-10 | 36.43 | $37.27 | 6500 |
| 2026-04-09 | 36.28 | $37.14 | 3544 |
| 2026-04-08 | 36.13 | $38.56 | 6726 |
| 2026-04-07 | 35.83 | $38.03 | 3200 |
| 2026-04-06 | 35.55 | $38.50 | 15100 |
| 2026-04-02 | 35.21 | $36.26 | 3000 |
| 2026-04-01 | 35.07 | $36.99 | 4700 |
| 2026-03-31 | 34.85 | $36.92 | 60021 |
| 2026-03-30 | 34.62 | $35.54 | 9700 |
| 2026-03-27 | 34.55 | $33.43 | 3406 |
| 2026-03-26 | 34.69 | $35.24 | 6702 |
| 2026-03-25 | 34.68 | $34.47 | 17800 |
| 2026-03-24 | 34.76 | $34.11 | 7900 |
| 2026-03-23 | 34.88 | $34.75 | 15612 |
| 2026-03-20 | 34.96 | $33.32 | 6349 |
| 2026-03-19 | 35.19 | $33.72 | 4000 |
| 2026-03-18 | 35.40 | $36.08 | 11806 |
| 2026-03-17 | 35.39 | $35.68 | 9027 |
| 2026-03-16 | 35.44 | $35.81 | 4800 |
| 2026-03-13 | 35.49 | $35.54 | 1.7M |
| 2026-03-12 | 35.60 | $34.80 | 5548 |
| 2026-03-11 | 35.80 | $32.77 | 2512 |
| 2026-03-10 | 36.24 | $36.15 | 3521 |
| 2026-03-09 | 36.37 | $33.06 | 8300 |
| 2026-03-06 | 36.81 | $33.28 | 2700 |
| 2026-03-05 | 37.23 | $33.87 | 6100 |
| 2026-03-04 | 37.60 | $34.88 | 4200 |
| 2026-03-03 | 37.87 | $35.17 | 10400 |
| 2026-03-02 | 38.09 | $38.37 | 8600 |
| 2026-02-27 | 37.99 | $38.49 | 3500 |
| 2026-02-26 | 37.85 | $38.08 | 1400 |
| 2026-02-25 | 37.73 | $37.04 | 4619 |
| 2026-02-24 | 37.68 | $37.67 | 2400 |
| 2026-02-23 | 37.56 | $37.34 | 4005 |
| 2026-02-20 | 37.44 | $37.19 | 2800 |
| 2026-02-19 | 37.32 | $36.70 | 2633 |
| 2026-02-18 | 37.22 | $37.83 | 3823 |
| 2026-02-17 | 36.99 | $39.40 | 40900 |
| 2026-02-13 | 36.59 | $39.97 | 28900 |
| 2026-02-12 | 36.10 | $40.80 | 31300 |
| 2026-02-11 | 35.48 | $41.33 | 3613 |
| 2026-02-10 | 34.77 | $40.55 | 33839 |
| 2026-02-09 | 34.08 | $38.50 | 4900 |
| 2026-02-06 | 33.55 | $37.12 | 14617 |
| 2026-02-05 | 33.11 | $34.76 | 607500 |
| 2026-02-04 | 32.87 | $34.20 | 3305 |
| 2026-02-03 | 32.66 | $32.57 | 5200 |
| 2026-02-02 | 32.59 | $32.89 | 5200 |
| 2026-01-30 | 32.47 | $33.10 | 3200 |
| 2026-01-29 | 32.30 | $33.71 | 3247 |
| 2026-01-28 | 32.05 | $32.87 | 4500 |
| 2026-01-27 | 31.85 | $32.78 | 4815 |
| 2026-01-26 | 31.64 | $33.56 | 1423 |
| 2026-01-23 | 31.32 | $32.91 | 5300 |
| 2026-01-22 | 31.04 | $32.59 | 3800 |
| 2026-01-21 | 30.77 | $32.49 | 7710 |
| 2026-01-20 | 30.49 | $32.24 | 10100 |
| 2026-01-16 | 30.21 | $34.67 | 4923 |
| 2026-01-15 | 29.67 | $32.48 | 5500 |
| 2026-01-14 | 29.32 | $31.10 | 3400 |
| 2026-01-13 | 29.08 | $31.67 | 89400 |
| 2026-01-12 | 28.78 | $30.05 | 5125 |
| 2026-01-09 | 28.62 | $29.97 | 39313 |
| 2026-01-08 | 28.46 | $29.50 | 4715 |
| 2026-01-07 | 28.34 | $30.19 | 5622 |
| 2026-01-06 | 28.14 | $29.00 | 4900 |
| 2026-01-05 | 28.03 | $29.25 | 7500 |
| 2026-01-02 | 27.89 | $27.88 | 5447 |
| 2025-12-31 | 27.88 | $27.97 | 7000 |
| 2025-12-30 | 27.85 | $27.63 | 4210 |
| 2025-12-29 | 27.86 | $27.40 | 3300 |
| 2025-12-26 | 27.88 | $28.25 | 3705 |
| 2025-12-24 | 27.81 | $27.48 | 1402 |
| 2025-12-23 | 27.80 | $27.94 | 1783 |
| 2025-12-22 | 27.74 | $27.91 | 5606 |
| 2025-12-19 | 27.66 | $27.87 | 9900 |
| 2025-12-18 | 27.57 | $27.43 | 7600 |
| 2025-12-17 | 27.51 | $29.16 | 5500 |
| 2025-12-16 | 27.26 | $28.28 | 31600 |
| 2025-12-15 | 27.08 | $28.69 | 2600 |
| 2025-12-12 | 26.85 | $28.00 | 1635 |
| 2025-12-11 | 26.66 | $27.90 | — |
| 2025-12-10 | 26.47 | $27.90 | 5 |
| 2025-12-09 | 26.27 | $27.90 | 2200 |
| 2025-12-08 | 26.06 | $27.73 | 1300 |
| 2025-12-05 | 25.86 | $25.00 | 3746 |
| 2025-12-04 | 25.93 | $27.04 | 2700 |
| 2025-12-03 | 25.79 | $27.34 | 14729 |
| 2025-12-02 | 25.60 | $26.91 | 5045 |
| 2025-12-01 | 25.45 | $27.90 | 1100 |
| 2025-11-28 | 25.18 | $25.60 | 700 |
| 2025-11-26 | 25.13 | $26.12 | 3223 |
| 2025-11-25 | 25.03 | $25.67 | 1349 |
| 2025-11-24 | 24.97 | $25.10 | 2249 |
| 2025-11-21 | 24.97 | $23.96 | 4100 |
| 2025-11-20 | 25.07 | $25.48 | 4621 |
| 2025-11-19 | 25.03 | $24.25 | 3204 |
| 2025-11-18 | 25.11 | $24.54 | 3148 |
| 2025-11-17 | 25.16 | $25.07 | 8300 |
| 2025-11-14 | 25.16 | $24.95 | 3841 |
| 2025-11-13 | 25.16 | $24.50 | 3068 |
| 2025-11-12 | 25.20 | $25.07 | 1300 |
| 2025-11-11 | 25.18 | $26.12 | 6438 |
| 2025-11-10 | 25.07 | $25.89 | 1800 |
| 2025-11-07 | 24.96 | $26.02 | 2200 |
| 2025-11-06 | 24.84 | $25.78 | 1537 |
| 2025-11-05 | 24.75 | $24.71 | 1800 |
| 2025-11-04 | 24.76 | $24.70 | 2300 |
| 2025-11-03 | 24.78 | $24.27 | 5300 |
| 2025-10-31 | 24.86 | $24.81 | 1634 |
| 2025-10-30 | 24.88 | $24.59 | 4300 |
| 2025-10-29 | 24.92 | $25.14 | 3400 |
| 2025-10-28 | 24.90 | $25.74 | 4714 |
| 2025-10-27 | 24.82 | $25.73 | 7019 |
| 2025-10-24 | 24.74 | $24.58 | 1915 |
| 2025-10-23 | 24.77 | $24.65 | 102000 |
| 2025-10-22 | 24.79 | $24.48 | 1100 |
| 2025-10-21 | 24.83 | $24.40 | 2403 |
| 2025-10-20 | 24.88 | $24.00 | 4932 |
| 2025-10-17 | 24.97 | $24.16 | 2700 |
| 2025-10-16 | 25.04 | $24.09 | 4106 |
| 2025-10-15 | 25.13 | $24.30 | 1228 |
| 2025-10-14 | 25.19 | $25.49 | 2700 |
| 2025-10-13 | 25.13 | $24.59 | 4031 |
| 2025-10-10 | 25.16 | $25.00 | 6700 |
| 2025-10-09 | 25.14 | $26.06 | 2800 |
| 2025-10-08 | 25.02 | $26.47 | 54737 |
| 2025-10-07 | 24.84 | $26.08 | 7200 |
| 2025-10-06 | 24.69 | $26.50 | 3846 |
| 2025-10-03 | 24.49 | $24.55 | 2331 |
| 2025-10-02 | 24.48 | $24.00 | 2500 |
| 2025-10-01 | 24.51 | $24.50 | 3630 |
| 2025-09-30 | 24.49 | $24.78 | 18300 |
| 2025-09-29 | 24.44 | $24.56 | 1800 |
| 2025-09-26 | 24.40 | $24.98 | 3528 |
| 2025-09-25 | 24.31 | $24.65 | 2200 |
| 2025-09-24 | 24.24 | $24.56 | 3303 |
| 2025-09-23 | 24.17 | $24.78 | 14919 |
| 2025-09-22 | 24.06 | $24.60 | 2400 |
| 2025-09-19 | 23.97 | $24.82 | 4739 |
| 2025-09-18 | 23.84 | $24.01 | 5500 |
| 2025-09-17 | 23.78 | $24.30 | 42800 |
| 2025-09-16 | 23.67 | $24.05 | 2900 |
| 2025-09-15 | 23.58 | $24.38 | 4800 |
| 2025-09-12 | 23.45 | $23.74 | 2603 |
| 2025-09-11 | 23.37 | $24.04 | 1637 |
| 2025-09-10 | 23.26 | $24.44 | 2311 |
| 2025-09-09 | 23.09 | $24.20 | 3812 |
| 2025-09-08 | 22.95 | $24.60 | 4711 |
| 2025-09-05 | 22.75 | $23.97 | 2824 |
| 2025-09-04 | 22.60 | $23.22 | 1323 |
| 2025-09-03 | 22.51 | $23.02 | 5747 |
| 2025-09-02 | 22.43 | $22.90 | 8000 |
| 2025-08-29 | 22.35 | $23.20 | 2417 |
| 2025-08-28 | 22.23 | $23.14 | 2409 |
| 2025-08-27 | 22.11 | $22.70 | 3300 |
| 2025-08-26 | 22.01 | $22.71 | 3645 |
| 2025-08-25 | 21.91 | $21.48 | 1100 |
| 2025-08-22 | 21.92 | $22.73 | 3200 |
| 2025-08-21 | 21.80 | $22.72 | 3707 |
| 2025-08-20 | 21.67 | $21.38 | 900 |
| 2025-08-19 | 21.67 | $21.38 | 5100 |
| 2025-08-18 | 21.66 | $22.52 | 2000 |
| 2025-08-15 | 21.53 | $22.50 | 83300 |
| 2025-08-14 | 21.39 | $21.25 | 9600 |
| 2025-08-13 | 21.36 | $22.32 | 3030 |
| 2025-08-12 | 21.22 | $22.61 | 9306 |
| 2025-08-11 | 21.04 | $22.32 | 3800 |
| 2025-08-08 | 20.87 | $22.45 | 3200 |
| 2025-08-07 | 20.68 | $21.50 | 3527 |
| 2025-08-06 | 20.58 | $21.39 | 3900 |
| 2025-08-05 | 20.49 | $20.80 | 1118 |
| 2025-08-04 | 20.44 | $20.14 | 1009 |
| 2025-08-01 | 20.45 | $20.48 | 4903 |
| 2025-07-31 | 20.43 | $21.00 | 1045 |
| 2025-07-30 | 20.36 | $20.60 | 2200 |
| 2025-07-29 | 20.33 | $20.63 | 7938 |
| 2025-07-28 | 20.29 | $20.74 | 3600 |
| 2025-07-25 | 20.23 | $20.63 | 4100 |
| 2025-07-24 | 20.19 | $21.65 | 30800 |
| 2025-07-23 | 20.04 | $20.00 | 2700 |
| 2025-07-22 | 20.05 | $20.30 | 1242 |
| 2025-07-21 | 20.02 | $19.86 | 1831 |
| 2025-07-18 | 20.04 | $20.00 | 1101 |
| 2025-07-17 | 20.05 | $19.48 | 1200 |
| 2025-07-16 | 20.11 | $20.00 | 2305 |
| 2025-07-15 | 20.13 | $19.64 | 10800 |
| 2025-07-14 | 20.18 | $20.40 | 3600 |
| 2025-07-11 | 20.17 | $20.43 | 3500 |
| 2025-07-10 | 20.14 | $20.50 | 2400 |
| 2025-07-09 | 20.11 | $20.00 | 5000 |
| 2025-07-08 | 20.12 | $19.15 | 1900 |
| 2025-07-07 | 20.22 | $20.29 | 3900 |
| 2025-07-03 | 20.21 | $20.60 | 2105 |
| 2025-07-02 | 20.16 | $20.80 | 3301 |
| 2025-07-01 | 20.09 | $20.10 | 949 |
| 2025-06-30 | 20.10 | $19.43 | 6000 |
| 2025-06-27 | 20.16 | $19.75 | 10011 |
| 2025-06-26 | 20.20 | $20.68 | 1510 |
| 2025-06-25 | 20.15 | $20.00 | 3844 |
| 2025-06-24 | 20.16 | $20.00 | 4034 |
| 2025-06-23 | 20.17 | $19.96 | 19701 |
| 2025-06-20 | 20.18 | $20.00 | 3035 |
| 2025-06-18 | 20.19 | $20.70 | 7300 |
| 2025-06-17 | 20.12 | $20.41 | 124800 |
| 2025-06-16 | 20.09 | $20.52 | 1.5M |
| 2025-06-13 | 20.03 | $20.54 | 243243 |
| 2025-06-12 | 19.97 | $20.16 | 2201 |
| 2025-06-11 | 19.94 | $20.07 | 1728 |
| 2025-06-10 | 19.91 | $19.83 | 15444 |
| 2025-06-09 | 19.91 | $20.01 | 1100 |
| 2025-06-06 | 19.88 | $19.50 | 700 |
| 2025-06-05 | 19.89 | $19.87 | 41901 |
| 2025-06-04 | 19.87 | $20.11 | 1025 |
| 2025-06-03 | 19.81 | $20.42 | 2115 |
| 2025-06-02 | 19.71 | $20.43 | 7400 |
| 2025-05-30 | 19.60 | $19.84 | 3000 |
| 2025-05-29 | 19.53 | $20.15 | 6800 |
| 2025-05-28 | 19.42 | $19.82 | 28346 |
| 2025-05-27 | 19.34 | $19.95 | 17200 |
| 2025-05-23 | 19.23 | $19.75 | 1002 |
| 2025-05-22 | 19.13 | $19.57 | 7000 |
| 2025-05-21 | 19.04 | $19.48 | 5800 |
| 2025-05-20 | 18.94 | $20.50 | 10800 |
| 2025-05-19 | 18.73 | $19.82 | 102621 |
| 2025-05-16 | 18.57 | $19.41 | 4400 |
| 2025-05-15 | 18.43 | $18.81 | 400 |
| 2025-05-14 | 18.33 | $19.05 | 138042 |
| 2025-05-13 | 18.18 | $19.53 | 30000 |
| 2025-05-12 | 17.97 | $19.32 | 12619 |
| 2025-05-09 | 17.76 | $18.73 | 85200 |
| 2025-05-08 | 17.59 | $18.60 | 19647 |
| 2025-05-07 | 17.41 | $19.00 | 20017 |
| 2025-05-06 | 17.18 | $17.94 | 1500 |
| 2025-05-05 | 17.02 | $17.89 | 6542 |
| 2025-05-02 | 16.85 | $17.99 | 1100 |
| 2025-05-01 | 16.66 | $17.30 | 2200 |
| 2025-04-30 | 16.53 | $17.65 | 132 |
| 2025-04-29 | 16.36 | $17.94 | 5203 |
| 2025-04-28 | 16.15 | $17.94 | 5400 |
| 2025-04-25 | 15.94 | $17.67 | 2110 |
| 2025-04-24 | 15.76 | $17.43 | 2947 |
| 2025-04-23 | 15.59 | $17.30 | 3512 |
| 2025-04-22 | 15.43 | $16.54 | 13945 |
| 2025-04-21 | 15.35 | $16.18 | 4100 |
| 2025-04-17 | 15.31 | $16.00 | 1800 |
| 2025-04-16 | 15.29 | $14.75 | — |
| 2025-04-15 | 15.40 | $14.75 | 1535 |
| 2025-04-14 | 15.53 | $15.67 | 1023 |
| 2025-04-11 | 15.57 | $15.68 | 7540 |
| 2025-04-10 | 15.62 | $14.30 | 5211 |
| 2025-04-09 | 15.80 | $14.75 | 8200 |
| 2025-04-08 | 15.94 | $14.10 | 8200 |
| 2025-04-07 | 16.16 | $14.20 | 5400 |
| 2025-04-04 | 16.37 | $14.02 | 37600 |
| 2025-04-03 | 16.61 | $15.40 | 17241 |
| 2025-04-02 | 16.72 | $16.31 | 6000 |
| 2025-04-01 | 16.74 | $16.40 | 138905 |
| 2025-03-31 | 16.75 | $16.44 | 1900 |
| 2025-03-28 | 16.76 | $16.77 | 6134 |
| 2025-03-27 | 16.73 | $16.99 | 20900 |
| 2025-03-26 | 16.70 | $16.90 | 4400 |
| 2025-03-25 | 16.66 | $17.20 | 127900 |
| 2025-03-24 | 16.60 | $17.05 | 3638 |
| 2025-03-21 | 16.54 | $17.17 | 24526 |
| 2025-03-20 | 16.46 | $17.25 | 5800 |
| 2025-03-19 | 16.37 | $17.37 | 7800 |
| 2025-03-18 | 16.25 | $17.10 | 17600 |
| 2025-03-17 | 16.14 | $17.20 | 6700 |
| 2025-03-14 | 16.01 | $15.96 | 1619 |
| 2025-03-13 | 16.00 | $15.73 | 11800 |
| 2025-03-12 | 16.01 | $15.50 | 5436 |
| 2025-03-11 | 16.03 | $15.88 | 3425 |
| 2025-03-10 | 16.02 | $16.02 | 5213 |
| 2025-03-07 | 15.99 | $15.93 | — |
| 2025-03-06 | 15.97 | $15.93 | 800 |
| 2025-03-05 | 15.94 | $16.05 | 4004 |
| 2025-03-04 | 15.90 | $15.57 | 24724 |
| 2025-03-03 | 15.90 | $16.88 | 4124 |
| 2025-02-28 | 15.77 | $17.08 | 14211 |
| 2025-02-27 | 15.60 | $17.75 | 11523 |
| 2025-02-26 | 15.36 | $16.77 | 1.6M |
| 2025-02-25 | 15.20 | $16.26 | 21700 |
| 2025-02-24 | 15.07 | $15.54 | 44718 |
| 2025-02-21 | 15.02 | $15.20 | 7600 |
| 2025-02-20 | 14.99 | $14.98 | 3700 |
| 2025-02-19 | 14.98 | $14.74 | 4108 |
| 2025-02-18 | 14.99 | $14.74 | 17529 |
| 2025-02-14 | 15.00 | $14.74 | 12612 |
| 2025-02-13 | 15.01 | $15.46 | 9528 |
| 2025-02-12 | 14.95 | $14.74 | 6410 |
| 2025-02-11 | 14.95 | $15.27 | 2900 |
| 2025-02-10 | 14.90 | $15.27 | 5938 |
| 2025-02-07 | 14.85 | $15.27 | 5625 |
| 2025-02-06 | 14.80 | $15.83 | 3438 |
| 2025-02-05 | 14.69 | $15.16 | 11400 |
| 2025-02-04 | 14.64 | $14.86 | 7200 |
| 2025-02-03 | 14.63 | $14.59 | 12831 |
| 2025-01-31 | 14.64 | $15.22 | 19102 |
| 2025-01-30 | 14.59 | $14.59 | 9200 |
| 2025-01-29 | 14.60 | $14.52 | 5513 |
| 2025-01-28 | 14.62 | $14.52 | 4708 |
| 2025-01-27 | 14.64 | $14.52 | 19603 |
| 2025-01-24 | 14.66 | $14.52 | 51100 |
| 2025-01-23 | 14.67 | $14.49 | 17700 |
| 2025-01-22 | 14.70 | $14.72 | 6200 |
| 2025-01-21 | 14.70 | $14.48 | 81000 |
| 2025-01-17 | 14.72 | $14.40 | 16437 |
| 2025-01-16 | 14.75 | $14.46 | 12637 |
| 2025-01-15 | 14.77 | $14.77 | 7900 |
| 2025-01-14 | 14.77 | $13.84 | 5416 |
| 2025-01-13 | 14.86 | $14.83 | 101200 |
| 2025-01-10 | 14.86 | $14.93 | 57423 |
| 2025-01-08 | 14.85 | $14.64 | 2600 |
| 2025-01-07 | 14.87 | $15.35 | 4418 |
| 2025-01-06 | 14.82 | $15.40 | 59400 |
| 2025-01-03 | 14.76 | $15.00 | 8800 |
| 2025-01-02 | 14.74 | $15.14 | 10000 |
| 2024-12-31 | 14.71 | $14.70 | 7818 |
| 2024-12-30 | 14.73 | $14.70 | 34816 |
| 2024-12-27 | 14.75 | $14.70 | 13000 |
| 2024-12-26 | 14.77 | $15.00 | 13417 |
| 2024-12-24 | 14.77 | $14.55 | 10726 |
| 2024-12-23 | 14.81 | $13.78 | 40040 |
| 2024-12-20 | 14.93 | $15.74 | 27000 |
| 2024-12-19 | 14.87 | $13.85 | 32800 |
| 2024-12-18 | 15.00 | $14.40 | 64000 |
| 2024-12-17 | 15.08 | $14.52 | 91800 |
| 2024-12-16 | 15.15 | $14.84 | 19200 |
| 2024-12-13 | 15.21 | $14.97 | 19600 |
| 2024-12-12 | 15.25 | $14.95 | 44706 |
| 2024-12-11 | 15.30 | $15.07 | 55700 |
| 2024-12-10 | 15.34 | $15.07 | 39300 |
| 2024-12-09 | 15.38 | $14.85 | 54700 |
| 2024-12-06 | 15.45 | $14.90 | 58333 |
| 2024-12-05 | 15.51 | $15.12 | 24100 |
| 2024-12-04 | 15.56 | $15.45 | 11100 |
| 2024-12-03 | 15.58 | $15.14 | 19938 |
| 2024-12-02 | 15.63 | $15.88 | 26900 |
| 2024-11-29 | 15.59 | $15.88 | 11839 |
| 2024-11-27 | 15.55 | $14.90 | 10639 |
| 2024-11-26 | 15.61 | $15.07 | 12521 |
| 2024-11-25 | 15.64 | $15.49 | 15202 |
| 2024-11-22 | 15.63 | $15.15 | 7000 |
| 2024-11-21 | 15.66 | $16.38 | 8246 |
| 2024-11-20 | 15.56 | $15.35 | 15744 |
| 2024-11-19 | 15.56 | $15.69 | 12400 |
| 2024-11-18 | 15.53 | $16.38 | 9900 |
| 2024-11-15 | 15.44 | $16.43 | 5434 |
| 2024-11-14 | 15.34 | $15.65 | 7818 |
| 2024-11-13 | 15.31 | $15.43 | 1421 |
| 2024-11-12 | 15.31 | $15.50 | 2000 |
| 2024-11-11 | 15.31 | $15.31 | 6708 |
| 2024-11-08 | 15.33 | $15.66 | 6200 |
| 2024-11-07 | 15.33 | $16.51 | 9149 |
| 2024-11-06 | 15.24 | $15.37 | 5700 |
| 2024-11-05 | 15.27 | $15.70 | 37500 |
| 2024-11-04 | 15.27 | $14.67 | 14800 |
| 2024-11-01 | 15.37 | $14.34 | 4300 |
| 2024-10-31 | 15.52 | $14.27 | 44502 |
| 2024-10-30 | 15.68 | $14.55 | 7800 |
| 2024-10-29 | 15.83 | $14.55 | 8526 |
| 2024-10-28 | 15.98 | $15.22 | 4400 |
| 2024-10-25 | 16.07 | $15.80 | 4500 |
| 2024-10-24 | 16.10 | $14.93 | 4742 |
| 2024-10-23 | 16.24 | $15.32 | 8400 |
| 2024-10-22 | 16.33 | $15.64 | 9200 |
| 2024-10-21 | 16.40 | $16.99 | 12603 |
| 2024-10-18 | 16.34 | $15.94 | 4039 |
| 2024-10-17 | 16.38 | $15.91 | 21700 |
| 2024-10-16 | 16.43 | $15.95 | 2340 |
| 2024-10-15 | 16.47 | $17.09 | 4449 |
| 2024-10-14 | 16.41 | $16.85 | 9300 |
| 2024-10-11 | 16.36 | $16.67 | 5123 |
| 2024-10-10 | 16.34 | $16.33 | 1100 |
| 2024-10-09 | 16.35 | $16.08 | 1700 |
| 2024-10-08 | 16.38 | $16.40 | 2900 |
| 2024-10-07 | 16.38 | $16.86 | 16000 |
| 2024-10-04 | 16.33 | $16.60 | 3500 |
| 2024-10-03 | 16.30 | $15.96 | 1848 |
| 2024-10-02 | 16.34 | $15.96 | 5449 |
| 2024-10-01 | 16.37 | $16.14 | 6030 |
| 2024-09-30 | 16.39 | $16.30 | 8403 |
| 2024-09-27 | 16.40 | $15.74 | 2500 |
| 2024-09-26 | 16.47 | $17.52 | 3437 |
| 2024-09-25 | 16.35 | $15.84 | 2811 |
| 2024-09-24 | 16.40 | $15.96 | 2842 |
| 2024-09-23 | 16.45 | $16.14 | 2600 |
| 2024-09-20 | 16.48 | $17.30 | 3846 |
| 2024-09-19 | 16.39 | $16.97 | 1500 |
| 2024-09-18 | 16.34 | $16.00 | 2700 |
| 2024-09-17 | 16.39 | $15.75 | 3810 |
| 2024-09-16 | 16.47 | $16.98 | 4000 |
| 2024-09-13 | 16.43 | $17.39 | 19912 |
| 2024-09-12 | 16.35 | $16.64 | 5500 |
| 2024-09-11 | 16.34 | $15.76 | 6300 |
| 2024-09-10 | 16.41 | $15.78 | 6200 |
| 2024-09-09 | 16.49 | $16.51 | 10100 |
| 2024-09-06 | 16.49 | $15.73 | 9000 |
| 2024-09-05 | 16.56 | $16.06 | 7900 |
| 2024-09-04 | 16.60 | $15.84 | 3435 |
| 2024-09-03 | 16.66 | $16.87 | 7337 |
| 2024-08-30 | 16.61 | $17.09 | 4849 |
| 2024-08-29 | 16.53 | $16.73 | 16900 |
| 2024-08-28 | 16.50 | $15.67 | 13200 |
| 2024-08-27 | 16.58 | $16.21 | 1700 |
| 2024-08-26 | 16.62 | $16.81 | 4204 |
| 2024-08-23 | 16.61 | $16.74 | 4000 |
| 2024-08-22 | 16.61 | $16.75 | 2100 |
| 2024-08-21 | 16.62 | $17.11 | 72000 |
| 2024-08-20 | 16.60 | $17.99 | 2306 |
| 2024-08-19 | 16.50 | $17.10 | 2838 |
| 2024-08-16 | 16.49 | $16.85 | 3100 |
| 2024-08-15 | 16.52 | $16.74 | 14238 |
| 2024-08-14 | 16.57 | $16.50 | 5100 |
| 2024-08-13 | 16.65 | $15.44 | 1937 |
| 2024-08-12 | 16.85 | $15.69 | 2900 |
| 2024-08-09 | 17.05 | $16.32 | 3700 |
| 2024-08-08 | 17.19 | $16.09 | 20100 |
| 2024-08-07 | 17.37 | $15.45 | 23344 |
| 2024-08-06 | 17.62 | $14.49 | 7724 |
| 2024-08-05 | 17.99 | $14.79 | 31501 |
| 2024-08-02 | 18.35 | $16.77 | 7420 |
| 2024-08-01 | 18.53 | $18.00 | 9000 |
| 2024-07-31 | 18.61 | $18.19 | 2300 |
| 2024-07-30 | 18.66 | $18.31 | 1200 |
| 2024-07-29 | 18.71 | $18.42 | 6200 |
| 2024-07-26 | 18.74 | $18.37 | 2405 |
| 2024-07-25 | 18.78 | $18.00 | 2542 |
| 2024-07-24 | 18.86 | $18.43 | 2400 |
| 2024-07-23 | 18.89 | $19.10 | 3916 |
| 2024-07-22 | 18.86 | $19.22 | 5634 |
| 2024-07-19 | 18.81 | $18.90 | 1026 |
| 2024-07-18 | 18.79 | $18.67 | 1800 |
| 2024-07-17 | 18.80 | $18.31 | 8723 |
| 2024-07-16 | 18.84 | $19.50 | 4000 |
| 2024-07-15 | 18.77 | $18.94 | 7800 |
| 2024-07-12 | 18.75 | $18.71 | 1312 |
| 2024-07-11 | 18.75 | $18.68 | 3100 |
| 2024-07-10 | 18.76 | $18.97 | 12200 |
| 2024-07-09 | 18.74 | $18.69 | 1433 |
| 2024-07-08 | 18.75 | $19.07 | 3102 |
| 2024-07-05 | 18.73 | $19.40 | 1435 |
| 2024-07-03 | 18.66 | $18.97 | 1300 |
| 2024-07-02 | 18.65 | $19.18 | 2400 |
| 2024-07-01 | 18.61 | $18.27 | 2700 |
| 2024-06-28 | 18.67 | $18.00 | 1900 |
| 2024-06-27 | 18.76 | $18.50 | 3000 |
| 2024-06-26 | 18.81 | $18.25 | 1500 |
| 2024-06-25 | 18.89 | $18.65 | 2200 |
| 2024-06-24 | 18.94 | $18.36 | 8600 |
| 2024-06-21 | 19.02 | $18.42 | 1136 |
| 2024-06-20 | 19.10 | $18.54 | 4343 |
| 2024-06-18 | 19.18 | $19.17 | 5200 |
| 2024-06-17 | 19.20 | $18.67 | 2314 |
| 2024-06-14 | 19.27 | $19.22 | 3142 |
| 2024-06-13 | 19.28 | $18.83 | 1305 |
| 2024-06-12 | 19.34 | $19.42 | 3200 |
| 2024-06-11 | 19.34 | $19.00 | 3113 |
| 2024-06-10 | 19.38 | $19.00 | 2500 |
| 2024-06-07 | 19.43 | $19.00 | 1120 |
| 2024-06-06 | 19.47 | $18.81 | 3200 |
| 2024-06-05 | 19.53 | $18.97 | 38617 |
| 2024-06-04 | 19.58 | $19.53 | 3600 |
| 2024-06-03 | 19.57 | $19.50 | 8900 |
| 2024-05-31 | 19.56 | $19.90 | 1712 |
| 2024-05-30 | 19.51 | $19.42 | 1834 |
| 2024-05-29 | 19.50 | $19.78 | 3900 |
| 2024-05-28 | 19.45 | $19.80 | 14200 |
| 2024-05-24 | 19.38 | $19.83 | 11614 |
| 2024-05-23 | 19.30 | $19.36 | 2000 |
| 2024-05-22 | 19.24 | $19.60 | 2507 |
| 2024-05-21 | 19.16 | $19.91 | 1505 |
| 2024-05-20 | 19.03 | $19.63 | 3515 |
| 2024-05-17 | 18.92 | $19.42 | 4608 |
| 2024-05-16 | 18.82 | $19.20 | 3500 |
| 2024-05-15 | 18.72 | $19.62 | 3148 |
| 2024-05-14 | 18.58 | $19.62 | 1700 |
| 2024-05-13 | 18.42 | $19.03 | 1800 |
| 2024-05-10 | 18.31 | $19.34 | 1200 |
| 2024-05-09 | 18.16 | $19.02 | 6429 |
| 2024-05-08 | 18.03 | $18.56 | 5000 |
| 2024-05-07 | 17.95 | $18.86 | 5000 |
| 2024-05-06 | 17.82 | $19.50 | 5900 |
| 2024-05-03 | 17.63 | $19.20 | 3800 |
| 2024-05-02 | 17.45 | $18.62 | 2149 |
| 2024-05-01 | 17.33 | $18.23 | 2700 |
| 2024-04-30 | 17.23 | $17.70 | 1014 |
| 2024-04-29 | 17.19 | $17.39 | 2728 |
| 2024-04-26 | 17.17 | $17.01 | 1900 |
| 2024-04-25 | 17.19 | $16.99 | 1513 |
| 2024-04-24 | 17.21 | $17.58 | 1300 |
| 2024-04-23 | 17.18 | $17.18 | 2900 |
| 2024-04-22 | 17.19 | $16.93 | 1700 |
| 2024-04-19 | 17.22 | $17.01 | 1800 |
| 2024-04-18 | 17.25 | $17.00 | 6400 |
| 2024-04-17 | 17.27 | $16.64 | 1133 |
| 2024-04-16 | 17.34 | $17.10 | 2840 |
| 2024-04-15 | 17.36 | $17.62 | 2900 |
| 2024-04-12 | 17.32 | $17.27 | 1906 |
| 2024-04-11 | 17.31 | $17.69 | 3300 |
| 2024-04-10 | 17.25 | $17.44 | 1014 |
| 2024-04-09 | 17.22 | $17.52 | 4318 |
| 2024-04-08 | 17.17 | $16.99 | 2737 |
| 2024-04-05 | 17.17 | $17.37 | 3800 |
| 2024-04-04 | 17.13 | $17.09 | 1400 |
| 2024-04-03 | 17.13 | $17.25 | 4212 |
| 2024-04-02 | 17.10 | $17.13 | 5300 |
| 2024-04-01 | 17.09 | $17.15 | 6200 |
| 2024-03-28 | 17.07 | $17.60 | 1526 |
| 2024-03-27 | 17.00 | $17.33 | 3828 |
| 2024-03-26 | 16.96 | $17.30 | 2139 |
| 2024-03-25 | 16.91 | $17.65 | 2735 |
| 2024-03-22 | 16.83 | $17.35 | 1927 |
| 2024-03-21 | 16.78 | $17.43 | 7100 |
| 2024-03-20 | 16.72 | $16.86 | 2225 |
| 2024-03-19 | 16.70 | $16.92 | 3008 |
| 2024-03-18 | 16.68 | $16.75 | 2414 |
| 2024-03-15 | 16.68 | $16.35 | 1606 |
| 2024-03-14 | 16.70 | $16.43 | 3110 |
| 2024-03-13 | 16.72 | $16.33 | 4600 |
| 2024-03-12 | 16.75 | $16.34 | 3778 |
| 2024-03-11 | 16.77 | $16.35 | 3700 |
| 2024-03-08 | 16.79 | $17.28 | 2800 |
| 2024-03-07 | 16.71 | $17.13 | 2000 |
| 2024-03-06 | 16.64 | $17.44 | 5230 |
| 2024-03-05 | 16.53 | $16.69 | 1421 |
| 2024-03-04 | 16.50 | $16.59 | 4400 |
| 2024-03-01 | 16.47 | $16.70 | 3300 |
| 2024-02-29 | 16.43 | $16.55 | 5700 |
| 2024-02-28 | 16.42 | $16.97 | 18000 |
| 2024-02-27 | 16.36 | $16.85 | 4837 |
| 2024-02-26 | 16.31 | $17.06 | 9400 |
| 2024-02-23 | 16.25 | $16.77 | 3100 |
| 2024-02-22 | 16.21 | $16.84 | 4834 |
| 2024-02-21 | 16.16 | $16.36 | 6000 |
| 2024-02-20 | 16.17 | $16.20 | 20200 |
| 2024-02-16 | 16.19 | $16.13 | 17500 |
| 2024-02-15 | 16.23 | $16.05 | 17400 |
| 2024-02-14 | 16.27 | $15.56 | 24900 |
| 2024-02-13 | 16.38 | $15.93 | 3832 |
| 2024-02-12 | 16.45 | $15.98 | 7201 |
| 2024-02-09 | 16.52 | $15.61 | 1839 |
| 2024-02-08 | 16.63 | $15.79 | 2525 |
| 2024-02-07 | 16.72 | $16.05 | 1715 |
| 2024-02-06 | 16.79 | $15.85 | 6041 |
| 2024-02-05 | 16.88 | $16.29 | 4900 |
| 2024-02-02 | 16.93 | $16.65 | 6638 |
| 2024-02-01 | 16.94 | $17.18 | 8300 |
| 2024-01-31 | 16.89 | $17.20 | 4414 |
| 2024-01-30 | 16.83 | $16.94 | 1421 |
| 2024-01-29 | 16.79 | $16.86 | 11800 |
| 2024-01-26 | 16.76 | $16.86 | 16913 |
| 2024-01-25 | 16.72 | $16.90 | 7600 |
| 2024-01-24 | 16.67 | $16.85 | 3400 |
| 2024-01-23 | 16.62 | $17.22 | 3700 |
| 2024-01-22 | 16.52 | $17.31 | 33300 |
| 2024-01-19 | 16.41 | $17.05 | 19039 |
| 2024-01-18 | 16.32 | $16.98 | 22200 |
| 2024-01-17 | 16.23 | $16.89 | 16300 |
| 2024-01-16 | 16.13 | $16.80 | 50810 |
| 2024-01-12 | 16.04 | $17.10 | 20046 |
| 2024-01-11 | 15.92 | $16.51 | 16200 |
| 2024-01-10 | 15.85 | $16.35 | 2039 |
| 2024-01-09 | 15.78 | $16.13 | 61900 |
| 2024-01-08 | 15.74 | $16.06 | 35441 |
| 2024-01-05 | 15.70 | $15.61 | 41221 |
| 2024-01-04 | 15.71 | $15.95 | 8532 |
| 2024-01-03 | 15.68 | $15.84 | 7444 |
| 2024-01-02 | 15.66 | $15.95 | 45046 |
| 2023-12-29 | 15.63 | $15.70 | 15415 |
| 2023-12-28 | 15.62 | $15.76 | 9400 |
| 2023-12-27 | 15.61 | $15.64 | 8703 |
| 2023-12-26 | 15.60 | $15.91 | 29600 |
| 2023-12-22 | 15.57 | $15.47 | 18500 |
| 2023-12-21 | 15.59 | $15.47 | 18335 |
| 2023-12-20 | 15.60 | $15.73 | 6600 |
| 2023-12-19 | 15.59 | $15.57 | 30800 |
| 2023-12-18 | 15.60 | $15.49 | 29800 |
| 2023-12-15 | 15.61 | $15.45 | 32500 |
| 2023-12-14 | 15.63 | $15.55 | 23808 |
| 2023-12-13 | 15.64 | $15.54 | 19300 |
| 2023-12-12 | 15.66 | $15.66 | 15700 |
| 2023-12-11 | 15.66 | $15.57 | 41048 |
| 2023-12-08 | 15.67 | $15.43 | 19342 |
| 2023-12-07 | 15.70 | $15.80 | 17241 |
| 2023-12-06 | 15.68 | $15.78 | 17829 |
| 2023-12-05 | 15.67 | $15.48 | 29644 |
| 2023-12-04 | 15.68 | $15.72 | 43800 |
| 2023-12-01 | 15.67 | $15.84 | 34800 |
| 2023-11-30 | 15.65 | $15.65 | 8200 |
| 2023-11-29 | 15.64 | $15.52 | 16340 |
| 2023-11-28 | 15.64 | $15.67 | 20400 |
| 2023-11-27 | 15.62 | $15.80 | 46441 |
| 2023-11-24 | 15.59 | $15.75 | 22642 |
| 2023-11-22 | 15.55 | $15.61 | 17405 |
| 2023-11-21 | 15.52 | $15.42 | 12247 |
| 2023-11-20 | 15.50 | $15.70 | 44614 |
| 2023-11-17 | 15.46 | $15.81 | 27700 |
| 2023-11-16 | 15.39 | $15.70 | 24748 |
| 2023-11-15 | 15.34 | $15.91 | 12439 |
| 2023-11-14 | 15.25 | $15.90 | 23300 |
| 2023-11-13 | 15.17 | $15.75 | 26100 |
| 2023-11-10 | 15.10 | $15.72 | 22000 |
| 2023-11-09 | 15.02 | $15.13 | 10100 |
| 2023-11-08 | 15.01 | $14.93 | 24020 |
| 2023-11-07 | 15.01 | $15.49 | 15824 |
| 2023-11-06 | 14.97 | $15.49 | 42435 |
| 2023-11-03 | 14.91 | $15.65 | 14100 |
| 2023-11-02 | 14.84 | $15.55 | 29730 |
| 2023-11-01 | 14.78 | $15.01 | 19600 |
| 2023-10-31 | 14.76 | $14.71 | 14900 |
| 2023-10-30 | 14.77 | $14.50 | 18923 |
| 2023-10-27 | 14.81 | $14.60 | 19241 |
| 2023-10-26 | 14.84 | $14.41 | 29020 |
| 2023-10-25 | 14.90 | $14.52 | 15500 |
| 2023-10-24 | 14.96 | $14.67 | 19500 |
| 2023-10-23 | 15.01 | $14.55 | 26617 |
| 2023-10-20 | 15.08 | $14.75 | 21527 |
| 2023-10-19 | 15.14 | $14.78 | 25500 |
| 2023-10-18 | 15.21 | $14.87 | 17900 |
| 2023-10-17 | 15.28 | $15.15 | 15600 |
| 2023-10-16 | 15.34 | $15.25 | 47800 |
| 2023-10-13 | 15.39 | $15.20 | 10016 |
| 2023-10-12 | 15.46 | $15.30 | 14526 |
| 2023-10-11 | 15.53 | $15.30 | 11804 |
| 2023-10-10 | 15.60 | $15.38 | 12800 |
| 2023-10-09 | 15.67 | $14.90 | 23100 |
| 2023-10-06 | 15.79 | $14.50 | 14000 |
| 2023-10-05 | 15.97 | $14.70 | 22710 |
| 2023-10-04 | 16.13 | $14.50 | 11000 |
| 2023-10-03 | 16.33 | $15.00 | 11505 |
| 2023-10-02 | 16.49 | $15.50 | 24807 |
| 2023-09-29 | 16.60 | $15.68 | 12310 |
| 2023-09-28 | 16.70 | $16.15 | 8822 |
| 2023-09-27 | 16.76 | $16.38 | 13811 |
| 2023-09-26 | 16.79 | $16.28 | 18726 |
| 2023-09-25 | 16.83 | $16.60 | 21937 |
| 2023-09-22 | 16.84 | $16.70 | 24019 |
| 2023-09-21 | 16.84 | $16.85 | 8920 |
| 2023-09-20 | 16.81 | $16.95 | 16305 |
| 2023-09-19 | 16.78 | $17.23 | 18800 |
| 2023-09-18 | 16.71 | $17.15 | 38800 |
| 2023-09-15 | 16.64 | $17.00 | 14000 |
| 2023-09-14 | 16.58 | $17.08 | 22900 |
| 2023-09-13 | 16.51 | $16.55 | 19200 |
| 2023-09-12 | 16.49 | $16.65 | 11925 |
| 2023-09-11 | 16.46 | $16.92 | 21414 |
| 2023-09-08 | 16.40 | $16.91 | 19400 |
| 2023-09-07 | 16.34 | $16.70 | 10100 |
| 2023-09-06 | 16.31 | $16.65 | 16831 |
| 2023-09-05 | 16.28 | $17.28 | 23500 |
| 2023-09-01 | 16.19 | $16.58 | 8900 |
| 2023-08-31 | 16.18 | $16.30 | 11900 |
| 2023-08-30 | 16.19 | $16.00 | 4949 |
| 2023-08-29 | 16.24 | $16.10 | 9900 |
| 2023-08-28 | 16.28 | $16.11 | 25838 |
| 2023-08-25 | 16.33 | $15.98 | 10500 |
| 2023-08-24 | 16.40 | $15.70 | 19100 |
| 2023-08-23 | 16.51 | $16.49 | 16547 |
| 2023-08-22 | 16.54 | $15.99 | 7700 |
| 2023-08-21 | 16.63 | $15.97 | 14224 |
| 2023-08-18 | 16.73 | $15.87 | 28317 |
| 2023-08-17 | 16.84 | $15.67 | 23000 |
| 2023-08-16 | 16.98 | $16.03 | 16906 |
| 2023-08-15 | 17.10 | $16.48 | 21500 |
| 2023-08-14 | 17.17 | $16.66 | 42235 |
| 2023-08-11 | 17.23 | $17.05 | 5702 |
| 2023-08-10 | 17.25 | $17.05 | 9600 |
| 2023-08-09 | 17.27 | $16.91 | 10414 |
| 2023-08-08 | 17.31 | $17.05 | 14300 |
| 2023-08-07 | 17.33 | $17.18 | 27200 |
| 2023-08-04 | 17.33 | $17.65 | 11414 |
| 2023-08-03 | 17.29 | $16.59 | 10813 |
| 2023-08-02 | 17.35 | $17.05 | 12100 |
| 2023-08-01 | 17.37 | $17.50 | 4000 |
| 2023-07-31 | 17.34 | $17.85 | 20000 |
| 2023-07-28 | 17.28 | $17.68 | 13349 |
| 2023-07-27 | 17.23 | $17.60 | 21333 |
| 2023-07-26 | 17.18 | $17.35 | 5714 |
| 2023-07-25 | 17.16 | $17.32 | 17106 |
| 2023-07-24 | 17.14 | $17.35 | 6100 |
| 2023-07-21 | 17.12 | $17.35 | 6601 |
| 2023-07-20 | 17.11 | $17.43 | 4700 |
| 2023-07-19 | 17.09 | $17.33 | 6600 |
| 2023-07-18 | 17.08 | $17.42 | 25118 |
| 2023-07-17 | 17.06 | $16.90 | 6736 |
| 2023-07-14 | 17.10 | $16.84 | 7004 |
| 2023-07-13 | 17.14 | $17.15 | 9000 |
| 2023-07-12 | 17.15 | $16.67 | 10300 |
| 2023-07-11 | 17.21 | $16.95 | 5900 |
| 2023-07-10 | 17.24 | $16.93 | 6813 |
| 2023-07-07 | 17.25 | $16.90 | 4500 |
| 2023-07-06 | 17.27 | $16.89 | 13741 |
| 2023-07-05 | 17.28 | $17.10 | 24100 |
| 2023-07-03 | 17.25 | $17.14 | 10533 |
| 2023-06-30 | 17.21 | $17.15 | 10300 |
| 2023-06-29 | 17.16 | $17.30 | 15019 |
| 2023-06-28 | 17.08 | $17.52 | 18600 |
| 2023-06-27 | 16.97 | $16.62 | 11316 |
| 2023-06-26 | 16.93 | $17.37 | 20800 |
| 2023-06-23 | 16.81 | $17.60 | 20200 |
| 2023-06-22 | 16.65 | $18.80 | 1.7M |
| 2023-06-21 | 16.35 | $18.13 | 19835 |
| 2023-06-20 | 16.10 | $17.69 | 13119 |
| 2023-06-16 | 15.87 | $17.49 | 18948 |
| 2023-06-15 | 15.65 | $17.24 | 5328 |
| 2023-06-14 | 15.44 | $17.17 | 10100 |
| 2023-06-13 | 15.22 | $16.79 | 4400 |
| 2023-06-12 | 15.03 | $16.34 | 6307 |
| 2023-06-09 | 14.87 | $16.05 | 68400 |
| 2023-06-08 | 14.73 | $15.27 | 721 |
| 2023-06-07 | 14.66 | $15.15 | 3828 |
| 2023-06-06 | 14.60 | $15.51 | 635 |
| 2023-06-05 | 14.50 | $14.75 | 3800 |
| 2023-06-02 | 14.47 | $14.91 | 130341 |
| 2023-06-01 | 14.42 | $14.28 | — |
| 2023-05-31 | 14.42 | $14.28 | 4015 |
| 2023-05-30 | 14.43 | $15.17 | 1600 |
| 2023-05-26 | 14.35 | $14.85 | 82700 |
| 2023-05-25 | 14.29 | $14.05 | 5200 |
| 2023-05-24 | 14.31 | $14.10 | 2505 |
| 2023-05-23 | 14.33 | $14.20 | 6900 |
| 2023-05-22 | 14.34 | $14.60 | 3400 |
| 2023-05-19 | 14.31 | $14.45 | 2200 |
| 2023-05-18 | 14.29 | $14.50 | 700 |
| 2023-05-17 | 14.27 | $14.11 | 143 |
| 2023-05-16 | 14.29 | $14.31 | 3918 |
| 2023-05-15 | 14.29 | $14.44 | 611 |
| 2023-05-12 | 14.28 | $14.30 | 2602 |
| 2023-05-11 | 14.29 | $14.40 | 1744 |
| 2023-05-10 | 14.28 | $14.44 | 3721 |
| 2023-05-09 | 14.27 | $14.50 | 2115 |
| 2023-05-08 | 14.25 | $14.21 | 1600 |
| 2023-05-05 | 14.26 | $14.16 | — |
| 2023-05-04 | 14.27 | $14.16 | 6125 |
| 2023-05-03 | 14.27 | $14.07 | 3600 |
| 2023-05-02 | 14.28 | $13.85 | 1400 |
| 2023-05-01 | 14.31 | $14.18 | 2409 |
| 2023-04-28 | 14.31 | $14.18 | 4700 |
| 2023-04-27 | 14.30 | $14.37 | 9322 |
| 2023-04-26 | 14.27 | $14.29 | 7404 |
| 2023-04-25 | 14.23 | $14.30 | 1035 |
| 2023-04-24 | 14.20 | $14.53 | 700 |
| 2023-04-21 | 14.13 | $14.55 | 2700 |
| 2023-04-20 | 14.06 | $14.48 | 2200 |
| 2023-04-19 | 13.98 | $14.40 | 15922 |
| 2023-04-18 | 13.91 | $14.55 | 16205 |
| 2023-04-17 | 13.81 | $14.51 | 10600 |
| 2023-04-14 | 13.71 | $14.66 | 40700 |
| 2023-04-13 | 13.59 | $14.53 | 119700 |
| 2023-04-12 | 13.47 | $14.31 | 14389 |
| 2023-04-11 | 13.36 | $14.06 | 7822 |
| 2023-04-10 | 13.28 | $13.24 | 1135 |
| 2023-04-06 | 13.28 | $13.60 | — |
| 2023-04-05 | 13.23 | $13.60 | — |
| 2023-04-04 | 13.19 | $13.60 | 100 |
| 2023-04-03 | 13.14 | $13.44 | 135 |
| 2023-03-31 | 13.10 | $13.23 | — |
| 2023-03-30 | 13.08 | $13.23 | — |
| 2023-03-29 | 13.06 | $13.23 | — |
| 2023-03-28 | 13.04 | $13.23 | — |
| 2023-03-27 | 13.02 | $13.23 | 400 |
| 2023-03-24 | 13.00 | $13.17 | 100 |
| 2023-03-23 | 12.97 | $13.17 | 200 |
| 2023-03-22 | 12.95 | $12.92 | 325 |
| 2023-03-21 | 12.96 | $12.90 | — |
| 2023-03-20 | 12.96 | $12.86 | 600 |
| 2023-03-17 | 12.97 | $12.75 | — |
| 2023-03-16 | 12.99 | $12.75 | 300 |
| 2023-03-15 | 13.02 | $12.74 | 431 |
| 2023-03-14 | 13.04 | $13.58 | — |
| 2023-03-13 | 12.99 | $13.58 | 200 |
| 2023-03-10 | 12.93 | $12.91 | — |
| 2023-03-09 | 12.94 | $12.91 | 100 |
| 2023-03-08 | 12.94 | $12.91 | — |
| 2023-03-07 | 12.95 | $12.91 | — |
| 2023-03-06 | 12.95 | $12.91 | 100 |
| 2023-03-03 | 12.96 | $12.91 | — |
| 2023-03-02 | 12.95 | $12.91 | 800 |
| 2023-03-01 | 12.95 | $12.91 | — |
| 2023-02-28 | 12.94 | $12.91 | 1200 |
| 2023-02-27 | 12.93 | $12.94 | 1000 |
| 2023-02-24 | 12.91 | $12.70 | 100 |
| 2023-02-23 | 12.91 | $12.95 | 15000 |
| 2023-02-22 | 12.88 | $13.06 | — |
| 2023-02-21 | 12.84 | $13.06 | — |
| 2023-02-17 | 12.80 | $13.06 | — |
| 2023-02-16 | 12.74 | $13.06 | 200 |
| 2023-02-15 | 12.69 | $13.07 | 400 |
| 2023-02-14 | 12.62 | $13.03 | 600 |
| 2023-02-13 | 12.56 | $13.30 | 2808 |
| 2023-02-10 | 12.45 | $13.00 | — |
| 2023-02-09 | 12.37 | $13.00 | — |
| 2023-02-08 | 12.28 | $13.00 | — |
| 2023-02-07 | 12.19 | $13.00 | 400 |
| 2023-02-06 | 12.08 | $12.25 | — |
| 2023-02-03 | 12.05 | $12.25 | — |
| 2023-02-02 | 12.00 | $12.25 | 2000 |
| 2023-02-01 | 11.96 | $12.17 | — |
| 2023-01-31 | 11.92 | $12.17 | — |
| 2023-01-30 | 11.87 | $12.17 | 601 |
| 2023-01-27 | 11.82 | $12.34 | 1148 |
| 2023-01-26 | 11.76 | $12.23 | 19800 |
| 2023-01-25 | 11.69 | $12.20 | 1200 |
| 2023-01-24 | 11.63 | $11.93 | 3400 |
| 2023-01-23 | 11.59 | $11.93 | — |
| 2023-01-20 | 11.55 | $11.93 | — |
| 2023-01-19 | 11.51 | $11.93 | 20400 |
| 2023-01-18 | 11.46 | $12.03 | 200 |
| 2023-01-17 | 11.40 | $11.39 | — |
| 2023-01-13 | 11.40 | $11.39 | — |
| 2023-01-12 | 11.40 | $11.39 | — |
| 2023-01-11 | 11.40 | $11.39 | — |
| 2023-01-10 | 11.40 | $11.39 | — |
| 2023-01-09 | 11.40 | $11.39 | 100 |
| 2023-01-06 | 11.40 | $11.29 | 300 |
| 2023-01-05 | 11.42 | $11.12 | 200 |
| 2023-01-04 | 11.45 | $11.59 | — |
| 2023-01-03 | 11.43 | $11.59 | 100 |
| 2022-12-30 | 11.41 | $11.48 | — |
| 2022-12-29 | 11.40 | $11.48 | — |
| 2022-12-28 | 11.38 | $11.48 | — |
| 2022-12-27 | 11.35 | $11.48 | 100 |
| 2022-12-23 | 11.32 | $11.36 | — |
| 2022-12-22 | 11.29 | $11.36 | — |
| 2022-12-21 | 11.26 | $11.36 | — |
| 2022-12-20 | 11.22 | $11.36 | — |
| 2022-12-19 | 11.17 | $11.36 | — |
| 2022-12-16 | 11.13 | $11.36 | — |
| 2022-12-15 | 11.07 | $11.36 | — |
| 2022-12-14 | 11.01 | $11.36 | — |
| 2022-12-13 | 10.94 | $11.36 | — |
| 2022-12-12 | 10.87 | $11.36 | — |
| 2022-12-09 | 10.80 | $11.37 | 1000 |
| 2022-12-08 | 10.72 | $11.59 | 800 |
| 2022-12-07 | 10.61 | $11.50 | — |
| 2022-12-06 | 10.50 | $11.50 | 200 |
| 2022-12-05 | 10.38 | $11.20 | 500 |
| 2022-12-02 | 10.29 | $11.19 | 200 |
| 2022-12-01 | 10.19 | $10.19 | — |
| 2022-11-30 | 10.17 | $10.19 | 8600 |
| 2022-11-29 | 10.16 | $10.19 | — |
| 2022-11-28 | 10.14 | $10.19 | — |
| 2022-11-25 | 10.11 | $10.19 | 100 |
| 2022-11-23 | 10.07 | $10.19 | 100 |
| 2022-11-22 | 10.03 | $10.19 | — |
| 2022-11-21 | 9.99 | $10.19 | 100 |
| 2022-11-18 | 9.94 | $10.19 | 3200 |
| 2022-11-17 | 9.88 | $10.20 | — |
| 2022-11-16 | 9.81 | $10.20 | — |
| 2022-11-15 | 9.74 | $10.20 | — |
| 2022-11-14 | 9.66 | $10.21 | 500 |
| 2022-11-11 | 9.58 | $10.48 | 100 |
| 2022-11-10 | 9.46 | $10.48 | 1000 |
| 2022-11-09 | 9.33 | $10.26 | 143 |
| 2022-11-08 | 9.22 | $9.68 | — |
| 2022-11-07 | 9.16 | $9.68 | — |
| 2022-11-04 | 9.10 | $9.68 | 200 |
| 2022-11-03 | 9.04 | $9.36 | — |
| 2022-11-02 | 9.01 | $9.36 | 201 |
| 2022-11-01 | 8.98 | $9.20 | 700 |
| 2022-10-31 | 8.97 | $8.97 | — |
| 2022-10-28 | 8.98 | $8.97 | — |
| 2022-10-27 | 8.99 | $8.97 | — |
| 2022-10-26 | 9.00 | $8.97 | — |
| 2022-10-25 | 9.01 | $8.97 | — |
| 2022-10-24 | 9.02 | $8.97 | 10000 |
| 2022-10-21 | 9.04 | $8.82 | 600 |
| 2022-10-20 | 9.07 | $8.82 | — |
| 2022-10-19 | 9.12 | $8.82 | — |
| 2022-10-18 | 9.16 | $8.82 | 6300 |
| 2022-10-17 | 9.22 | $9.00 | 1000 |
| 2022-10-14 | 9.26 | $8.78 | 8300 |
| 2022-10-13 | 9.33 | $8.79 | 100 |
| 2022-10-12 | 9.40 | $8.82 | 800 |
| 2022-10-11 | 9.47 | $9.51 | — |
| 2022-10-10 | 9.48 | $9.51 | — |
| 2022-10-07 | 9.49 | $9.51 | — |
| 2022-10-06 | 9.51 | $9.51 | — |
| 2022-10-05 | 9.52 | $9.51 | — |
| 2022-10-04 | 9.54 | $9.51 | 200 |
| 2022-10-03 | 9.56 | $8.83 | — |
| 2022-09-30 | 9.65 | $8.83 | — |
| 2022-09-29 | 9.75 | $8.83 | 200 |
| 2022-09-28 | 9.85 | $9.46 | — |
| 2022-09-27 | 9.90 | $9.46 | 3000 |
| 2022-09-26 | 9.95 | $9.94 | — |
| 2022-09-23 | 9.95 | $9.94 | — |
| 2022-09-22 | 9.96 | $9.94 | — |
| 2022-09-21 | 9.97 | $9.94 | — |
| 2022-09-20 | 9.98 | $9.94 | — |
| 2022-09-19 | 9.99 | $9.94 | — |
| 2022-09-16 | 10.00 | $9.94 | — |
| 2022-09-15 | 10.01 | $9.94 | — |
| 2022-09-14 | 10.02 | $9.94 | — |
| 2022-09-13 | 10.04 | $9.94 | — |
| 2022-09-12 | 10.05 | $9.94 | 1000 |
| 2022-09-09 | 10.07 | $9.94 | — |
| 2022-09-08 | 10.08 | $9.94 | 3400 |
| 2022-09-07 | 10.09 | $9.94 | — |
| 2022-09-06 | 10.10 | $9.94 | — |
| 2022-09-02 | 10.11 | $9.94 | — |
| 2022-09-01 | 10.11 | $9.94 | 1000 |
| 2022-08-31 | 10.11 | $10.29 | 136 |
| 2022-08-30 | 10.07 | $10.29 | 200 |
| 2022-08-29 | 10.03 | $10.12 | — |
| 2022-08-26 | 10.00 | $10.12 | — |
| 2022-08-25 | 9.96 | $10.12 | 100 |
| 2022-08-24 | 9.92 | $10.20 | — |
| 2022-08-23 | 9.87 | $10.20 | — |
| 2022-08-22 | 9.81 | $10.20 | — |
| 2022-08-19 | 9.74 | $10.20 | — |
| 2022-08-18 | 9.67 | $10.20 | — |
| 2022-08-17 | 9.59 | $10.20 | 300 |
| 2022-08-16 | 9.50 | $10.20 | — |
| 2022-08-15 | 9.41 | $10.20 | 17500 |
| 2022-08-12 | 9.30 | $10.13 | 5400 |
| 2022-08-11 | 9.20 | $9.37 | 100 |
| 2022-08-10 | 9.17 | $9.37 | 100 |
| 2022-08-09 | 9.14 | $9.37 | 600 |
| 2022-08-08 | 9.10 | $9.37 | — |
| 2022-08-05 | 9.06 | $9.37 | 400 |
| 2022-08-04 | 9.02 | $9.32 | — |
| 2022-08-03 | 8.98 | $9.32 | 5000 |
| 2022-08-02 | 8.94 | $9.19 | — |
| 2022-08-01 | 8.91 | $9.19 | — |
| 2022-07-29 | 8.88 | $9.20 | 4900 |
| 2022-07-28 | 8.84 | $9.29 | 100 |
| 2022-07-27 | 8.80 | $8.77 | — |
| 2022-07-26 | 8.81 | $8.77 | 9800 |
| 2022-07-25 | 8.82 | $8.77 | 9805 |
| 2022-07-22 | 8.83 | $8.80 | — |
| 2022-07-21 | 8.84 | $8.80 | — |
| 2022-07-20 | 8.84 | $8.80 | — |
| 2022-07-19 | 8.85 | $8.80 | — |
| 2022-07-18 | 8.87 | $8.80 | 1400 |
| 2022-07-15 | 8.89 | $8.80 | — |
| 2022-07-14 | 8.92 | $8.80 | — |
| 2022-07-13 | 8.95 | $8.80 | — |
| 2022-07-12 | 8.99 | $8.80 | — |
| 2022-07-11 | 9.04 | $8.80 | 100 |
| 2022-07-08 | 9.09 | $8.84 | — |
| 2022-07-07 | 9.16 | $8.84 | — |
| 2022-07-06 | 9.23 | $8.84 | — |
| 2022-07-05 | 9.31 | $8.84 | 2800 |
| 2022-07-01 | 9.40 | $8.88 | 5900 |
| 2022-06-30 | 9.49 | $9.07 | 330 |
| 2022-06-29 | 9.57 | $9.10 | 400 |
| 2022-06-28 | 9.66 | $9.05 | — |
| 2022-06-27 | 9.76 | $9.05 | 500 |
| 2022-06-24 | 9.87 | $9.02 | 1000 |
| 2022-06-23 | 9.99 | $8.87 | — |
| 2022-06-22 | 10.13 | $8.87 | 100 |
| 2022-06-21 | 10.28 | $9.45 | 1000 |
| 2022-06-17 | 10.38 | $9.81 | 100 |
| 2022-06-16 | 10.45 | $9.80 | 1141 |
| 2022-06-15 | 10.52 | $9.72 | 600 |
| 2022-06-14 | 10.61 | $10.25 | 200 |
| 2022-06-13 | 10.64 | $10.40 | 700 |
| 2022-06-10 | 10.66 | $10.68 | 100 |
| 2022-06-09 | 10.65 | $10.68 | — |
| 2022-06-08 | 10.64 | $10.68 | — |
| 2022-06-07 | 10.63 | $10.68 | — |
| 2022-06-06 | 10.62 | $10.68 | — |
| 2022-06-03 | 10.61 | $10.68 | — |
| 2022-06-02 | 10.60 | $10.68 | — |
| 2022-06-01 | 10.60 | $10.68 | — |
| 2022-05-31 | 10.59 | $10.68 | — |
| 2022-05-27 | 10.58 | $10.68 | — |
| 2022-05-26 | 10.58 | $10.68 | — |
| 2022-05-25 | 10.57 | $10.68 | — |
| 2022-05-24 | 10.57 | $10.68 | — |
| 2022-05-23 | 10.57 | $10.68 | 1000 |
| 2022-05-20 | 10.56 | $10.70 | 111 |
| 2022-05-19 | 10.56 | $10.43 | 5100 |
| 2022-05-18 | 10.59 | $10.59 | 1000 |
| 2022-05-17 | 10.60 | $10.42 | 200 |
| 2022-05-16 | 10.63 | $10.06 | 100 |
| 2022-05-13 | 10.71 | $10.27 | 100 |
| 2022-05-12 | 10.77 | $10.29 | 600 |
| 2022-05-11 | 10.83 | $10.69 | — |
| 2022-05-10 | 10.85 | $10.69 | — |
| 2022-05-09 | 10.88 | $10.69 | — |
| 2022-05-06 | 10.90 | $10.69 | — |
| 2022-05-05 | 10.93 | $10.69 | 11200 |
| 2022-05-04 | 10.96 | $10.97 | — |
| 2022-05-03 | 10.97 | $10.97 | 1200 |
| 2022-05-02 | 10.98 | $10.80 | — |
| 2022-04-29 | 11.01 | $10.80 | 3600 |
| 2022-04-28 | 11.05 | $10.85 | 1000 |
| 2022-04-27 | 11.09 | $10.65 | 1100 |
| 2022-04-26 | 11.15 | $10.64 | 800 |
| 2022-04-25 | 11.22 | $11.10 | — |
| 2022-04-22 | 11.26 | $11.10 | — |
| 2022-04-21 | 11.29 | $11.10 | 701 |
| 2022-04-20 | 11.34 | $11.31 | — |
| 2022-04-19 | 11.36 | $11.31 | 115 |
| 2022-04-18 | 11.39 | $11.12 | 200 |
| 2022-04-14 | 11.43 | $11.23 | — |
| 2022-04-13 | 11.47 | $11.23 | 100 |
| 2022-04-12 | 11.51 | $10.90 | 200 |
| 2022-04-11 | 11.57 | $10.76 | 1000 |
| 2022-04-08 | 11.66 | $10.82 | 1201 |
| 2022-04-07 | 11.73 | $11.45 | — |
| 2022-04-06 | 11.75 | $11.45 | — |
| 2022-04-05 | 11.76 | $11.45 | 600 |
| 2022-04-04 | 11.77 | $11.77 | 100 |
| 2022-04-01 | 11.74 | $11.75 | 100 |
| 2022-03-31 | 11.71 | $11.73 | 300 |
| 2022-03-30 | 11.67 | $11.85 | 5038 |
| 2022-03-29 | 11.62 | $12.25 | — |
| 2022-03-28 | 11.52 | $12.25 | 100 |
| 2022-03-25 | 11.41 | $12.25 | 3100 |
| 2022-03-24 | 11.29 | $12.12 | 200 |
| 2022-03-23 | 11.18 | $11.92 | 1101 |
| 2022-03-22 | 11.07 | $11.80 | 1400 |
| 2022-03-21 | 10.98 | $11.56 | 1500 |
| 2022-03-18 | 10.90 | $11.52 | 4200 |
| 2022-03-17 | 10.82 | $11.19 | 323 |
| 2022-03-16 | 10.76 | $11.47 | 1400 |
| 2022-03-15 | 10.68 | $10.89 | — |
| 2022-03-14 | 10.65 | $10.89 | — |
| 2022-03-11 | 10.61 | $10.89 | 124400 |
| 2022-03-10 | 10.58 | $10.89 | — |
| 2022-03-09 | 10.54 | $10.89 | — |
| 2022-03-08 | 10.51 | $10.89 | 124392 |
| 2022-03-07 | 10.47 | $10.65 | — |
| 2022-03-04 | 10.45 | $10.65 | — |
| 2022-03-03 | 10.44 | $10.65 | 5900 |
| 2022-03-02 | 10.42 | $10.65 | 600 |
| 2022-03-01 | 10.40 | $10.20 | — |
| 2022-02-28 | 10.42 | $10.20 | 100 |
| 2022-02-25 | 10.44 | $9.96 | — |
| 2022-02-24 | 10.49 | $10.00 | 500 |
| 2022-02-23 | 10.53 | $10.70 | 940 |
| 2022-02-22 | 10.50 | $10.71 | 800 |
| 2022-02-18 | 10.47 | $10.60 | — |
| 2022-02-17 | 10.45 | $10.60 | 1500 |
| 2022-02-16 | 10.42 | $10.04 | 18500 |
| 2022-02-15 | 10.45 | $10.58 | — |
| 2022-02-14 | 10.43 | $10.58 | 100 |
| 2022-02-11 | 10.40 | $10.59 | — |
| 2022-02-10 | 10.37 | $10.59 | — |
| 2022-02-09 | 10.34 | $10.59 | 100 |
| 2022-02-08 | 10.31 | $10.60 | 1500 |
| 2022-02-07 | 10.27 | $10.60 | — |
| 2022-02-04 | 10.23 | $10.60 | — |
| 2022-02-03 | 10.18 | $10.61 | 200 |
| 2022-02-02 | 10.13 | $10.28 | 800 |
| 2022-02-01 | 10.11 | $10.28 | — |
| 2022-01-31 | 10.08 | $10.29 | 900 |
| 2022-01-28 | 10.05 | $9.97 | 1400 |
| 2022-01-27 | 10.05 | $9.88 | 1200 |
| 2022-01-26 | 10.05 | $9.95 | 200 |
| 2022-01-25 | 10.05 | $10.25 | — |
| 2022-01-24 | 10.01 | $10.25 | 1300 |
| 2022-01-21 | 9.97 | $10.11 | — |
| 2022-01-20 | 9.94 | $10.11 | 3600 |
| 2022-01-19 | 9.91 | $10.11 | 400 |
| 2022-01-18 | 9.87 | $10.18 | 600 |
| 2022-01-14 | 9.82 | $10.39 | 2313 |
| 2022-01-13 | 9.75 | $10.13 | — |
| 2022-01-12 | 9.70 | $10.13 | 700 |
| 2022-01-11 | 9.64 | $9.82 | — |
| 2022-01-10 | 9.61 | $9.82 | — |
| 2022-01-07 | 9.58 | $9.82 | — |
| 2022-01-06 | 9.55 | $9.82 | — |
| 2022-01-05 | 9.52 | $9.82 | — |
| 2022-01-04 | 9.48 | $9.82 | 200 |
| 2022-01-03 | 9.45 | $9.50 | — |
| 2021-12-31 | 9.44 | $9.50 | — |
| 2021-12-30 | 9.43 | $9.50 | — |
| 2021-12-29 | 9.42 | $9.50 | — |
| 2021-12-28 | 9.41 | $9.50 | — |
| 2021-12-27 | 9.40 | $9.50 | — |
| 2021-12-23 | 9.38 | $9.50 | 2000 |
| 2021-12-22 | 9.37 | $9.46 | 1100 |
| 2021-12-21 | 9.36 | $9.27 | — |
| 2021-12-20 | 9.36 | $9.27 | 300 |
| 2021-12-17 | 9.37 | $9.45 | — |
| 2021-12-16 | 9.35 | $9.45 | 200 |
| 2021-12-15 | 9.34 | $9.20 | — |
| 2021-12-14 | 9.34 | $9.20 | 500 |
| 2021-12-13 | 9.35 | $9.52 | — |
| 2021-12-10 | 9.32 | $9.52 | — |
| 2021-12-09 | 9.28 | $9.52 | — |
| 2021-12-08 | 9.24 | $9.52 | 1300 |
| 2021-12-07 | 9.19 | $9.50 | 600 |
| 2021-12-06 | 9.14 | $9.25 | — |
| 2021-12-03 | 9.11 | $9.25 | — |
| 2021-12-02 | 9.08 | $9.25 | — |
| 2021-12-01 | 9.04 | $9.25 | — |
| 2021-11-30 | 9.00 | $9.25 | — |
| 2021-11-29 | 8.95 | $9.25 | — |
| 2021-11-26 | 8.90 | $9.25 | — |
| 2021-11-24 | 8.85 | $9.25 | — |
| 2021-11-23 | 8.79 | $9.25 | — |
| 2021-11-22 | 8.73 | $9.25 | — |
| 2021-11-19 | 8.66 | $9.25 | 940 |
| 2021-11-18 | 8.59 | $8.86 | 200 |
| 2021-11-17 | 8.55 | $8.83 | 2300 |
| 2021-11-16 | 8.51 | $9.06 | — |
| 2021-11-15 | 8.45 | $9.06 | 3400 |
| 2021-11-12 | 8.39 | $8.40 | — |
| 2021-11-11 | 8.38 | $8.40 | — |
| 2021-11-10 | 8.38 | $8.40 | — |
| 2021-11-09 | 8.38 | $8.40 | — |
| 2021-11-08 | 8.37 | $8.40 | — |
| 2021-11-05 | 8.37 | $8.40 | — |
| 2021-11-04 | 8.36 | $8.40 | — |
| 2021-11-03 | 8.35 | $8.40 | — |
| 2021-11-02 | 8.34 | $8.40 | — |
| 2021-11-01 | 8.33 | $8.40 | — |
| 2021-10-29 | 8.31 | $8.40 | — |
| 2021-10-28 | 8.30 | $8.40 | — |
| 2021-10-27 | 8.28 | $8.40 | 200 |
| 2021-10-26 | 8.26 | $8.25 | — |
| 2021-10-25 | 8.26 | $8.25 | — |
| 2021-10-22 | 8.25 | $8.25 | 1000 |
| 2021-10-21 | 8.25 | $8.28 | 3800 |
| 2021-10-20 | 8.24 | $8.41 | — |
| 2021-10-19 | 8.21 | $8.41 | 5200 |
| 2021-10-18 | 8.19 | $8.50 | 200 |
| 2021-10-15 | 8.16 | $8.38 | 1000 |
| 2021-10-14 | 8.14 | $8.38 | — |
| 2021-10-13 | 8.12 | $8.38 | 4000 |
| 2021-10-12 | 8.10 | $8.04 | — |
| 2021-10-11 | 8.12 | $8.04 | — |
| 2021-10-08 | 8.13 | $8.04 | — |
| 2021-10-07 | 8.15 | $8.04 | — |
| 2021-10-06 | 8.18 | $8.04 | — |
| 2021-10-05 | 8.20 | $8.04 | 1400 |
| 2021-10-04 | 8.22 | $8.05 | — |
| 2021-10-01 | 8.25 | $8.05 | — |
| 2021-09-30 | 8.27 | $8.05 | — |
| 2021-09-29 | 8.29 | $8.05 | 10000 |
| 2021-09-28 | 8.31 | $8.30 | 232700 |
| 2021-09-27 | 8.31 | $8.30 | 120 |
| 2021-09-24 | 8.30 | $8.16 | 200 |
| 2021-09-23 | 8.30 | $7.95 | 1600 |
| 2021-09-22 | 8.33 | $8.30 | — |
| 2021-09-21 | 8.32 | $8.30 | 16325 |
| 2021-09-20 | 8.30 | $8.38 | 3200 |
| 2021-09-17 | 8.28 | $8.50 | 800 |
| 2021-09-16 | 8.25 | $8.50 | — |
| 2021-09-15 | 8.22 | $8.50 | — |
| 2021-09-14 | 8.18 | $8.50 | — |
| 2021-09-13 | 8.14 | $8.50 | 200 |
| 2021-09-10 | 8.11 | $8.40 | — |
| 2021-09-09 | 8.08 | $8.40 | — |
| 2021-09-08 | 8.04 | $8.40 | 1000 |
| 2021-09-07 | 8.01 | $8.37 | 600 |
| 2021-09-03 | 7.98 | $7.98 | 601 |
| 2021-09-02 | 7.99 | $7.95 | — |
| 2021-09-01 | 8.00 | $7.95 | — |
| 2021-08-31 | 8.01 | $7.95 | 100 |
| 2021-08-30 | 8.03 | $7.74 | 320 |
| 2021-08-27 | 8.08 | $7.64 | 300 |
| 2021-08-26 | 8.14 | $7.80 | 1007 |
| 2021-08-25 | 8.18 | $7.86 | — |
| 2021-08-24 | 8.23 | $7.86 | 1700 |
| 2021-08-23 | 8.28 | $8.24 | — |
| 2021-08-20 | 8.30 | $8.24 | — |
| 2021-08-19 | 8.31 | $8.24 | — |
| 2021-08-18 | 8.33 | $8.24 | 100 |
| 2021-08-17 | 8.35 | $8.37 | — |
| 2021-08-16 | 8.36 | $8.37 | 400 |
| 2021-08-13 | 8.37 | $8.00 | — |
| 2021-08-12 | 8.42 | $8.00 | — |
| 2021-08-11 | 8.47 | $8.00 | — |
| 2021-08-10 | 8.52 | $8.00 | 1701 |
| 2021-08-09 | 8.57 | $8.38 | — |
| 2021-08-06 | 8.60 | $8.38 | 8310 |
| 2021-08-05 | 8.62 | $8.38 | 2810 |
| 2021-08-04 | 8.64 | $8.50 | 300 |
| 2021-08-03 | 8.66 | $9.10 | 1032 |
| 2021-08-02 | 8.61 | $8.44 | 800 |
| 2021-07-30 | 8.63 | $8.73 | — |
| 2021-07-29 | 8.62 | $8.73 | 23300 |
| 2021-07-28 | 8.62 | $8.78 | 500 |
| 2021-07-27 | 8.60 | $8.72 | 600 |
| 2021-07-26 | 8.60 | $8.54 | 8200 |
| 2021-07-23 | 8.61 | $8.45 | 1140 |
| 2021-07-22 | 8.63 | $8.59 | 901 |
| 2021-07-21 | 8.64 | $8.47 | 200 |
| 2021-07-20 | 8.66 | $8.45 | 100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
30.17
2026-07-17
Close Price
$32.17
Vol: 8403
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.84
Average
17.00
Maximum
39.49
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.17 | $32.17 | 8403 |
| 2026-07-16 | 29.78 | $31.09 | 6315 |
| 2026-07-15 | 29.57 | $29.80 | 17200 |
| 2026-07-14 | 29.60 | $29.53 | 11649 |
| 2026-07-13 | 29.69 | $30.12 | 23748 |
| 2026-07-10 | 29.67 | $30.60 | 27822 |
| 2026-07-09 | 29.56 | $30.62 | 12104 |
| 2026-07-08 | 29.43 | $29.60 | 8000 |
| 2026-07-07 | 29.50 | $31.01 | 7517 |
| 2026-07-06 | 29.28 | $32.33 | 22300 |
| 2026-07-02 | 28.77 | $28.90 | 11644 |
| 2026-07-01 | 28.89 | $30.00 | 10702 |
| 2026-06-30 | 28.82 | $29.20 | 15323 |
| 2026-06-29 | 28.91 | $29.70 | 16128 |
| 2026-06-26 | 28.91 | $30.18 | 4900 |
| 2026-06-25 | 28.83 | $27.77 | 17200 |
| 2026-06-24 | 29.25 | $28.62 | 15100 |
| 2026-06-23 | 29.57 | $29.12 | 5231 |
| 2026-06-22 | 29.84 | $30.72 | 12300 |
| 2026-06-18 | 29.83 | $30.52 | 8500 |
| 2026-06-17 | 29.87 | $30.61 | 14048 |
| 2026-06-16 | 29.90 | $30.25 | 4900 |
| 2026-06-15 | 30.03 | $31.33 | 6600 |
| 2026-06-12 | 29.95 | $30.78 | 46614 |
| 2026-06-11 | 30.00 | $30.50 | 9323 |
| 2026-06-10 | 30.12 | $29.68 | 11200 |
| 2026-06-09 | 30.44 | $30.25 | 8247 |
| 2026-06-08 | 30.71 | $30.10 | 6700 |
| 2026-06-05 | 31.06 | $30.90 | 8844 |
| 2026-06-04 | 31.32 | $29.92 | 32200 |
| 2026-06-03 | 31.83 | $29.16 | 11828 |
| 2026-06-02 | 32.59 | $31.34 | 7800 |
| 2026-06-01 | 33.02 | $32.49 | 9000 |
| 2026-05-29 | 33.29 | $31.25 | 6100 |
| 2026-05-28 | 33.87 | $33.01 | 11000 |
| 2026-05-27 | 34.18 | $32.83 | 3841 |
| 2026-05-26 | 34.59 | $33.43 | 10447 |
| 2026-05-22 | 34.93 | $33.25 | 3300 |
| 2026-05-21 | 35.38 | $33.84 | 2700 |
| 2026-05-20 | 35.78 | $34.48 | 19700 |
| 2026-05-19 | 36.11 | $34.81 | 2500 |
| 2026-05-18 | 36.42 | $36.73 | 5000 |
| 2026-05-15 | 36.38 | $36.21 | 19903 |
| 2026-05-14 | 36.45 | $37.41 | 4500 |
| 2026-05-13 | 36.28 | $36.58 | 10242 |
| 2026-05-12 | 36.25 | $35.02 | 12800 |
| 2026-05-11 | 36.55 | $35.16 | 13400 |
| 2026-05-08 | 36.88 | $33.40 | 4600 |
| 2026-05-07 | 37.62 | $34.18 | 9800 |
| 2026-05-06 | 38.32 | $38.43 | 6137 |
| 2026-05-05 | 38.24 | $36.63 | 2617 |
| 2026-05-04 | 38.51 | $37.51 | 4236 |
| 2026-05-01 | 38.64 | $38.83 | 3200 |
| 2026-04-30 | 38.51 | $40.00 | 3235 |
| 2026-04-29 | 38.11 | $37.50 | 1313 |
| 2026-04-28 | 38.17 | $37.72 | 3000 |
| 2026-04-27 | 38.19 | $37.73 | 7600 |
| 2026-04-24 | 38.20 | $37.20 | 4200 |
| 2026-04-23 | 38.32 | $38.96 | 8500 |
| 2026-04-22 | 38.08 | $38.87 | 1309 |
| 2026-04-21 | 37.83 | $37.10 | 3241 |
| 2026-04-20 | 37.89 | $38.18 | 1848 |
| 2026-04-17 | 37.74 | $37.99 | 651200 |
| 2026-04-16 | 37.60 | $37.31 | 1504 |
| 2026-04-15 | 37.57 | $38.35 | 2941 |
| 2026-04-14 | 37.32 | $37.08 | 3800 |
| 2026-04-13 | 37.29 | $37.80 | 16400 |
| 2026-04-10 | 37.10 | $37.27 | 6500 |
| 2026-04-09 | 36.99 | $37.14 | 3544 |
| 2026-04-08 | 36.88 | $38.56 | 6726 |
| 2026-04-07 | 36.45 | $38.03 | 3200 |
| 2026-04-06 | 36.06 | $38.50 | 15100 |
| 2026-04-02 | 35.51 | $36.26 | 3000 |
| 2026-04-01 | 35.34 | $36.99 | 4700 |
| 2026-03-31 | 34.99 | $36.92 | 60021 |
| 2026-03-30 | 34.60 | $35.54 | 9700 |
| 2026-03-27 | 34.44 | $33.43 | 3406 |
| 2026-03-26 | 34.70 | $35.24 | 6702 |
| 2026-03-25 | 34.62 | $34.47 | 17800 |
| 2026-03-24 | 34.69 | $34.11 | 7900 |
| 2026-03-23 | 34.85 | $34.75 | 15612 |
| 2026-03-20 | 34.91 | $33.32 | 6349 |
| 2026-03-19 | 35.28 | $33.72 | 4000 |
| 2026-03-18 | 35.62 | $36.08 | 11806 |
| 2026-03-17 | 35.52 | $35.68 | 9027 |
| 2026-03-16 | 35.49 | $35.81 | 4800 |
| 2026-03-13 | 35.43 | $35.54 | 1.7M |
| 2026-03-12 | 35.41 | $34.80 | 5548 |
| 2026-03-11 | 35.55 | $32.77 | 2512 |
| 2026-03-10 | 36.14 | $36.15 | 3521 |
| 2026-03-09 | 36.11 | $33.06 | 8300 |
| 2026-03-06 | 36.72 | $33.28 | 2700 |
| 2026-03-05 | 37.38 | $33.87 | 6100 |
| 2026-03-04 | 38.02 | $34.88 | 4200 |
| 2026-03-03 | 38.54 | $35.17 | 10400 |
| 2026-03-02 | 39.08 | $38.37 | 8600 |
| 2026-02-27 | 39.02 | $38.49 | 3500 |
| 2026-02-26 | 38.91 | $38.08 | 1400 |
| 2026-02-25 | 38.86 | $37.04 | 4619 |
| 2026-02-24 | 39.02 | $37.67 | 2400 |
| 2026-02-23 | 39.04 | $37.34 | 4005 |
| 2026-02-20 | 39.13 | $37.19 | 2800 |
| 2026-02-19 | 39.26 | $36.70 | 2633 |
| 2026-02-18 | 39.48 | $37.83 | 3823 |
| 2026-02-17 | 39.49 | $39.40 | 40900 |
| 2026-02-13 | 39.16 | $39.97 | 28900 |
| 2026-02-12 | 38.63 | $40.80 | 31300 |
| 2026-02-11 | 37.83 | $41.33 | 3613 |
| 2026-02-10 | 36.76 | $40.55 | 33839 |
| 2026-02-09 | 35.68 | $38.50 | 4900 |
| 2026-02-06 | 34.84 | $37.12 | 14617 |
| 2026-02-05 | 34.15 | $34.76 | 607500 |
| 2026-02-04 | 33.84 | $34.20 | 3305 |
| 2026-02-03 | 33.58 | $32.57 | 5200 |
| 2026-02-02 | 33.62 | $32.89 | 5200 |
| 2026-01-30 | 33.58 | $33.10 | 3200 |
| 2026-01-29 | 33.49 | $33.71 | 3247 |
| 2026-01-28 | 33.24 | $32.87 | 4500 |
| 2026-01-27 | 33.12 | $32.78 | 4815 |
| 2026-01-26 | 32.99 | $33.56 | 1423 |
| 2026-01-23 | 32.67 | $32.91 | 5300 |
| 2026-01-22 | 32.42 | $32.59 | 3800 |
| 2026-01-21 | 32.19 | $32.49 | 7710 |
| 2026-01-20 | 31.93 | $32.24 | 10100 |
| 2026-01-16 | 31.67 | $34.67 | 4923 |
| 2026-01-15 | 30.85 | $32.48 | 5500 |
| 2026-01-14 | 30.35 | $31.10 | 3400 |
| 2026-01-13 | 30.05 | $31.67 | 89400 |
| 2026-01-12 | 29.58 | $30.05 | 5125 |
| 2026-01-09 | 29.37 | $29.97 | 39313 |
| 2026-01-08 | 29.14 | $29.50 | 4715 |
| 2026-01-07 | 28.97 | $30.19 | 5622 |
| 2026-01-06 | 28.61 | $29.00 | 4900 |
| 2026-01-05 | 28.45 | $29.25 | 7500 |
| 2026-01-02 | 28.21 | $27.88 | 5447 |
| 2025-12-31 | 28.21 | $27.97 | 7000 |
| 2025-12-30 | 28.18 | $27.63 | 4210 |
| 2025-12-29 | 28.22 | $27.40 | 3300 |
| 2025-12-26 | 28.32 | $28.25 | 3705 |
| 2025-12-24 | 28.24 | $27.48 | 1402 |
| 2025-12-23 | 28.31 | $27.94 | 1783 |
| 2025-12-22 | 28.29 | $27.91 | 5606 |
| 2025-12-19 | 28.27 | $27.87 | 9900 |
| 2025-12-18 | 28.24 | $27.43 | 7600 |
| 2025-12-17 | 28.30 | $29.16 | 5500 |
| 2025-12-16 | 28.00 | $28.28 | 31600 |
| 2025-12-15 | 27.83 | $28.69 | 2600 |
| 2025-12-12 | 27.54 | $28.00 | 1635 |
| 2025-12-11 | 27.35 | $27.90 | — |
| 2025-12-10 | 27.14 | $27.90 | 5 |
| 2025-12-09 | 26.89 | $27.90 | 2200 |
| 2025-12-08 | 26.60 | $27.73 | 1300 |
| 2025-12-05 | 26.30 | $25.00 | 3746 |
| 2025-12-04 | 26.51 | $27.04 | 2700 |
| 2025-12-03 | 26.33 | $27.34 | 14729 |
| 2025-12-02 | 26.05 | $26.91 | 5045 |
| 2025-12-01 | 25.82 | $27.90 | 1100 |
| 2025-11-28 | 25.34 | $25.60 | 700 |
| 2025-11-26 | 25.27 | $26.12 | 3223 |
| 2025-11-25 | 25.07 | $25.67 | 1349 |
| 2025-11-24 | 24.93 | $25.10 | 2249 |
| 2025-11-21 | 24.90 | $23.96 | 4100 |
| 2025-11-20 | 25.10 | $25.48 | 4621 |
| 2025-11-19 | 25.00 | $24.25 | 3204 |
| 2025-11-18 | 25.16 | $24.54 | 3148 |
| 2025-11-17 | 25.27 | $25.07 | 8300 |
| 2025-11-14 | 25.30 | $24.95 | 3841 |
| 2025-11-13 | 25.34 | $24.50 | 3068 |
| 2025-11-12 | 25.50 | $25.07 | 1300 |
| 2025-11-11 | 25.55 | $26.12 | 6438 |
| 2025-11-10 | 25.39 | $25.89 | 1800 |
| 2025-11-07 | 25.25 | $26.02 | 2200 |
| 2025-11-06 | 25.05 | $25.78 | 1537 |
| 2025-11-05 | 24.88 | $24.71 | 1800 |
| 2025-11-04 | 24.90 | $24.70 | 2300 |
| 2025-11-03 | 24.93 | $24.27 | 5300 |
| 2025-10-31 | 25.06 | $24.81 | 1634 |
| 2025-10-30 | 25.08 | $24.59 | 4300 |
| 2025-10-29 | 25.16 | $25.14 | 3400 |
| 2025-10-28 | 25.13 | $25.74 | 4714 |
| 2025-10-27 | 24.97 | $25.73 | 7019 |
| 2025-10-24 | 24.79 | $24.58 | 1915 |
| 2025-10-23 | 24.81 | $24.65 | 102000 |
| 2025-10-22 | 24.83 | $24.48 | 1100 |
| 2025-10-21 | 24.88 | $24.40 | 2403 |
| 2025-10-20 | 24.96 | $24.00 | 4932 |
| 2025-10-17 | 25.13 | $24.16 | 2700 |
| 2025-10-16 | 25.29 | $24.09 | 4106 |
| 2025-10-15 | 25.49 | $24.30 | 1228 |
| 2025-10-14 | 25.68 | $25.49 | 2700 |
| 2025-10-13 | 25.64 | $24.59 | 4031 |
| 2025-10-10 | 25.78 | $25.00 | 6700 |
| 2025-10-09 | 25.85 | $26.06 | 2800 |
| 2025-10-08 | 25.70 | $26.47 | 54737 |
| 2025-10-07 | 25.45 | $26.08 | 7200 |
| 2025-10-06 | 25.22 | $26.50 | 3846 |
| 2025-10-03 | 24.87 | $24.55 | 2331 |
| 2025-10-02 | 24.87 | $24.00 | 2500 |
| 2025-10-01 | 24.98 | $24.50 | 3630 |
| 2025-09-30 | 25.00 | $24.78 | 18300 |
| 2025-09-29 | 24.95 | $24.56 | 1800 |
| 2025-09-26 | 24.95 | $24.98 | 3528 |
| 2025-09-25 | 24.85 | $24.65 | 2200 |
| 2025-09-24 | 24.79 | $24.56 | 3303 |
| 2025-09-23 | 24.75 | $24.78 | 14919 |
| 2025-09-22 | 24.64 | $24.60 | 2400 |
| 2025-09-19 | 24.55 | $24.82 | 4739 |
| 2025-09-18 | 24.40 | $24.01 | 5500 |
| 2025-09-17 | 24.38 | $24.30 | 42800 |
| 2025-09-16 | 24.30 | $24.05 | 2900 |
| 2025-09-15 | 24.25 | $24.38 | 4800 |
| 2025-09-12 | 24.12 | $23.74 | 2603 |
| 2025-09-11 | 24.10 | $24.04 | 1637 |
| 2025-09-10 | 24.01 | $24.44 | 2311 |
| 2025-09-09 | 23.81 | $24.20 | 3812 |
| 2025-09-08 | 23.62 | $24.60 | 4711 |
| 2025-09-05 | 23.32 | $23.97 | 2824 |
| 2025-09-04 | 23.09 | $23.22 | 1323 |
| 2025-09-03 | 22.99 | $23.02 | 5747 |
| 2025-09-02 | 22.90 | $22.90 | 8000 |
| 2025-08-29 | 22.82 | $23.20 | 2417 |
| 2025-08-28 | 22.67 | $23.14 | 2409 |
| 2025-08-27 | 22.49 | $22.70 | 3300 |
| 2025-08-26 | 22.38 | $22.71 | 3645 |
| 2025-08-25 | 22.25 | $21.48 | 1100 |
| 2025-08-22 | 22.35 | $22.73 | 3200 |
| 2025-08-21 | 22.19 | $22.72 | 3707 |
| 2025-08-20 | 22.02 | $21.38 | 900 |
| 2025-08-19 | 22.09 | $21.38 | 5100 |
| 2025-08-18 | 22.17 | $22.52 | 2000 |
| 2025-08-15 | 22.02 | $22.50 | 83300 |
| 2025-08-14 | 21.85 | $21.25 | 9600 |
| 2025-08-13 | 21.90 | $22.32 | 3030 |
| 2025-08-12 | 21.74 | $22.61 | 9306 |
| 2025-08-11 | 21.49 | $22.32 | 3800 |
| 2025-08-08 | 21.26 | $22.45 | 3200 |
| 2025-08-07 | 20.96 | $21.50 | 3527 |
| 2025-08-06 | 20.81 | $21.39 | 3900 |
| 2025-08-05 | 20.65 | $20.80 | 1118 |
| 2025-08-04 | 20.60 | $20.14 | 1009 |
| 2025-08-01 | 20.67 | $20.48 | 4903 |
| 2025-07-31 | 20.68 | $21.00 | 1045 |
| 2025-07-30 | 20.59 | $20.60 | 2200 |
| 2025-07-29 | 20.56 | $20.63 | 7938 |
| 2025-07-28 | 20.52 | $20.74 | 3600 |
| 2025-07-25 | 20.44 | $20.63 | 4100 |
| 2025-07-24 | 20.38 | $21.65 | 30800 |
| 2025-07-23 | 20.09 | $20.00 | 2700 |
| 2025-07-22 | 20.11 | $20.30 | 1242 |
| 2025-07-21 | 20.06 | $19.86 | 1831 |
| 2025-07-18 | 20.09 | $20.00 | 1101 |
| 2025-07-17 | 20.11 | $19.48 | 1200 |
| 2025-07-16 | 20.23 | $20.00 | 2305 |
| 2025-07-15 | 20.26 | $19.64 | 10800 |
| 2025-07-14 | 20.37 | $20.40 | 3600 |
| 2025-07-11 | 20.34 | $20.43 | 3500 |
| 2025-07-10 | 20.30 | $20.50 | 2400 |
| 2025-07-09 | 20.23 | $20.00 | 5000 |
| 2025-07-08 | 20.26 | $19.15 | 1900 |
| 2025-07-07 | 20.47 | $20.29 | 3900 |
| 2025-07-03 | 20.47 | $20.60 | 2105 |
| 2025-07-02 | 20.40 | $20.80 | 3301 |
| 2025-07-01 | 20.28 | $20.10 | 949 |
| 2025-06-30 | 20.29 | $19.43 | 6000 |
| 2025-06-27 | 20.43 | $19.75 | 10011 |
| 2025-06-26 | 20.53 | $20.68 | 1510 |
| 2025-06-25 | 20.45 | $20.00 | 3844 |
| 2025-06-24 | 20.49 | $20.00 | 4034 |
| 2025-06-23 | 20.54 | $19.96 | 19701 |
| 2025-06-20 | 20.60 | $20.00 | 3035 |
| 2025-06-18 | 20.66 | $20.70 | 7300 |
| 2025-06-17 | 20.58 | $20.41 | 124800 |
| 2025-06-16 | 20.54 | $20.52 | 1.5M |
| 2025-06-13 | 20.47 | $20.54 | 243243 |
| 2025-06-12 | 20.38 | $20.16 | 2201 |
| 2025-06-11 | 20.36 | $20.07 | 1728 |
| 2025-06-10 | 20.34 | $19.83 | 15444 |
| 2025-06-09 | 20.37 | $20.01 | 1100 |
| 2025-06-06 | 20.36 | $19.50 | 700 |
| 2025-06-05 | 20.45 | $19.87 | 41901 |
| 2025-06-04 | 20.47 | $20.11 | 1025 |
| 2025-06-03 | 20.44 | $20.42 | 2115 |
| 2025-06-02 | 20.34 | $20.43 | 7400 |
| 2025-05-30 | 20.21 | $19.84 | 3000 |
| 2025-05-29 | 20.18 | $20.15 | 6800 |
| 2025-05-28 | 20.07 | $19.82 | 28346 |
| 2025-05-27 | 20.01 | $19.95 | 17200 |
| 2025-05-23 | 19.90 | $19.75 | 1002 |
| 2025-05-22 | 19.82 | $19.57 | 7000 |
| 2025-05-21 | 19.75 | $19.48 | 5800 |
| 2025-05-20 | 19.69 | $20.50 | 10800 |
| 2025-05-19 | 19.39 | $19.82 | 102621 |
| 2025-05-16 | 19.19 | $19.41 | 4400 |
| 2025-05-15 | 19.03 | $18.81 | 400 |
| 2025-05-14 | 18.97 | $19.05 | 138042 |
| 2025-05-13 | 18.84 | $19.53 | 30000 |
| 2025-05-12 | 18.59 | $19.32 | 12619 |
| 2025-05-09 | 18.33 | $18.73 | 85200 |
| 2025-05-08 | 18.16 | $18.60 | 19647 |
| 2025-05-07 | 17.97 | $19.00 | 20017 |
| 2025-05-06 | 17.67 | $17.94 | 1500 |
| 2025-05-05 | 17.54 | $17.89 | 6542 |
| 2025-05-02 | 17.40 | $17.99 | 1100 |
| 2025-05-01 | 17.21 | $17.30 | 2200 |
| 2025-04-30 | 17.13 | $17.65 | 132 |
| 2025-04-29 | 16.96 | $17.94 | 5203 |
| 2025-04-28 | 16.71 | $17.94 | 5400 |
| 2025-04-25 | 16.40 | $17.67 | 2110 |
| 2025-04-24 | 16.11 | $17.43 | 2947 |
| 2025-04-23 | 15.82 | $17.30 | 3512 |
| 2025-04-22 | 15.50 | $16.54 | 13945 |
| 2025-04-21 | 15.30 | $16.18 | 4100 |
| 2025-04-17 | 15.14 | $16.00 | 1800 |
| 2025-04-16 | 15.00 | $14.75 | — |
| 2025-04-15 | 15.10 | $14.75 | 1535 |
| 2025-04-14 | 15.22 | $15.67 | 1023 |
| 2025-04-11 | 15.17 | $15.68 | 7540 |
| 2025-04-10 | 15.11 | $14.30 | 5211 |
| 2025-04-09 | 15.33 | $14.75 | 8200 |
| 2025-04-08 | 15.49 | $14.10 | 8200 |
| 2025-04-07 | 15.82 | $14.20 | 5400 |
| 2025-04-04 | 16.18 | $14.02 | 37600 |
| 2025-04-03 | 16.64 | $15.40 | 17241 |
| 2025-04-02 | 16.88 | $16.31 | 6000 |
| 2025-04-01 | 16.96 | $16.40 | 138905 |
| 2025-03-31 | 17.04 | $16.44 | 1900 |
| 2025-03-28 | 17.12 | $16.77 | 6134 |
| 2025-03-27 | 17.14 | $16.99 | 20900 |
| 2025-03-26 | 17.11 | $16.90 | 4400 |
| 2025-03-25 | 17.10 | $17.20 | 127900 |
| 2025-03-24 | 17.01 | $17.05 | 3638 |
| 2025-03-21 | 16.94 | $17.17 | 24526 |
| 2025-03-20 | 16.83 | $17.25 | 5800 |
| 2025-03-19 | 16.69 | $17.37 | 7800 |
| 2025-03-18 | 16.49 | $17.10 | 17600 |
| 2025-03-17 | 16.32 | $17.20 | 6700 |
| 2025-03-14 | 16.09 | $15.96 | 1619 |
| 2025-03-13 | 16.09 | $15.73 | 11800 |
| 2025-03-12 | 16.14 | $15.50 | 5436 |
| 2025-03-11 | 16.24 | $15.88 | 3425 |
| 2025-03-10 | 16.27 | $16.02 | 5213 |
| 2025-03-07 | 16.28 | $15.93 | — |
| 2025-03-06 | 16.30 | $15.93 | 800 |
| 2025-03-05 | 16.33 | $16.05 | 4004 |
| 2025-03-04 | 16.33 | $15.57 | 24724 |
| 2025-03-03 | 16.43 | $16.88 | 4124 |
| 2025-02-28 | 16.27 | $17.08 | 14211 |
| 2025-02-27 | 16.03 | $17.75 | 11523 |
| 2025-02-26 | 15.62 | $16.77 | 1.6M |
| 2025-02-25 | 15.34 | $16.26 | 21700 |
| 2025-02-24 | 15.13 | $15.54 | 44718 |
| 2025-02-21 | 15.03 | $15.20 | 7600 |
| 2025-02-20 | 14.98 | $14.98 | 3700 |
| 2025-02-19 | 14.98 | $14.74 | 4108 |
| 2025-02-18 | 15.02 | $14.74 | 17529 |
| 2025-02-14 | 15.07 | $14.74 | 12612 |
| 2025-02-13 | 15.13 | $15.46 | 9528 |
| 2025-02-12 | 15.05 | $14.74 | 6410 |
| 2025-02-11 | 15.10 | $15.27 | 2900 |
| 2025-02-10 | 15.05 | $15.27 | 5938 |
| 2025-02-07 | 14.99 | $15.27 | 5625 |
| 2025-02-06 | 14.92 | $15.83 | 3438 |
| 2025-02-05 | 14.72 | $15.16 | 11400 |
| 2025-02-04 | 14.63 | $14.86 | 7200 |
| 2025-02-03 | 14.59 | $14.59 | 12831 |
| 2025-01-31 | 14.60 | $15.22 | 19102 |
| 2025-01-30 | 14.48 | $14.59 | 9200 |
| 2025-01-29 | 14.47 | $14.52 | 5513 |
| 2025-01-28 | 14.48 | $14.52 | 4708 |
| 2025-01-27 | 14.49 | $14.52 | 19603 |
| 2025-01-24 | 14.50 | $14.52 | 51100 |
| 2025-01-23 | 14.51 | $14.49 | 17700 |
| 2025-01-22 | 14.54 | $14.72 | 6200 |
| 2025-01-21 | 14.52 | $14.48 | 81000 |
| 2025-01-17 | 14.55 | $14.40 | 16437 |
| 2025-01-16 | 14.60 | $14.46 | 12637 |
| 2025-01-15 | 14.65 | $14.77 | 7900 |
| 2025-01-14 | 14.64 | $13.84 | 5416 |
| 2025-01-13 | 14.83 | $14.83 | 101200 |
| 2025-01-10 | 14.84 | $14.93 | 57423 |
| 2025-01-08 | 14.84 | $14.64 | 2600 |
| 2025-01-07 | 14.89 | $15.35 | 4418 |
| 2025-01-06 | 14.80 | $15.40 | 59400 |
| 2025-01-03 | 14.69 | $15.00 | 8800 |
| 2025-01-02 | 14.64 | $15.14 | 10000 |
| 2024-12-31 | 14.56 | $14.70 | 7818 |
| 2024-12-30 | 14.56 | $14.70 | 34816 |
| 2024-12-27 | 14.57 | $14.70 | 13000 |
| 2024-12-26 | 14.57 | $15.00 | 13417 |
| 2024-12-24 | 14.51 | $14.55 | 10726 |
| 2024-12-23 | 14.55 | $13.78 | 40040 |
| 2024-12-20 | 14.75 | $15.74 | 27000 |
| 2024-12-19 | 14.57 | $13.85 | 32800 |
| 2024-12-18 | 14.76 | $14.40 | 64000 |
| 2024-12-17 | 14.87 | $14.52 | 91800 |
| 2024-12-16 | 14.97 | $14.84 | 19200 |
| 2024-12-13 | 15.03 | $14.97 | 19600 |
| 2024-12-12 | 15.07 | $14.95 | 44706 |
| 2024-12-11 | 15.11 | $15.07 | 55700 |
| 2024-12-10 | 15.15 | $15.07 | 39300 |
| 2024-12-09 | 15.18 | $14.85 | 54700 |
| 2024-12-06 | 15.28 | $14.90 | 58333 |
| 2024-12-05 | 15.37 | $15.12 | 24100 |
| 2024-12-04 | 15.44 | $15.45 | 11100 |
| 2024-12-03 | 15.45 | $15.14 | 19938 |
| 2024-12-02 | 15.52 | $15.88 | 26900 |
| 2024-11-29 | 15.46 | $15.88 | 11839 |
| 2024-11-27 | 15.38 | $14.90 | 10639 |
| 2024-11-26 | 15.49 | $15.07 | 12521 |
| 2024-11-25 | 15.59 | $15.49 | 15202 |
| 2024-11-22 | 15.62 | $15.15 | 7000 |
| 2024-11-21 | 15.73 | $16.38 | 8246 |
| 2024-11-20 | 15.59 | $15.35 | 15744 |
| 2024-11-19 | 15.64 | $15.69 | 12400 |
| 2024-11-18 | 15.64 | $16.38 | 9900 |
| 2024-11-15 | 15.49 | $16.43 | 5434 |
| 2024-11-14 | 15.30 | $15.65 | 7818 |
| 2024-11-13 | 15.25 | $15.43 | 1421 |
| 2024-11-12 | 15.24 | $15.50 | 2000 |
| 2024-11-11 | 15.22 | $15.31 | 6708 |
| 2024-11-08 | 15.23 | $15.66 | 6200 |
| 2024-11-07 | 15.17 | $16.51 | 9149 |
| 2024-11-06 | 14.92 | $15.37 | 5700 |
| 2024-11-05 | 14.88 | $15.70 | 37500 |
| 2024-11-04 | 14.77 | $14.67 | 14800 |
| 2024-11-01 | 14.86 | $14.34 | 4300 |
| 2024-10-31 | 15.03 | $14.27 | 44502 |
| 2024-10-30 | 15.25 | $14.55 | 7800 |
| 2024-10-29 | 15.45 | $14.55 | 8526 |
| 2024-10-28 | 15.68 | $15.22 | 4400 |
| 2024-10-25 | 15.82 | $15.80 | 4500 |
| 2024-10-24 | 15.85 | $14.93 | 4742 |
| 2024-10-23 | 16.07 | $15.32 | 8400 |
| 2024-10-22 | 16.25 | $15.64 | 9200 |
| 2024-10-21 | 16.38 | $16.99 | 12603 |
| 2024-10-18 | 16.26 | $15.94 | 4039 |
| 2024-10-17 | 16.34 | $15.91 | 21700 |
| 2024-10-16 | 16.43 | $15.95 | 2340 |
| 2024-10-15 | 16.53 | $17.09 | 4449 |
| 2024-10-14 | 16.41 | $16.85 | 9300 |
| 2024-10-11 | 16.32 | $16.67 | 5123 |
| 2024-10-10 | 16.26 | $16.33 | 1100 |
| 2024-10-09 | 16.26 | $16.08 | 1700 |
| 2024-10-08 | 16.30 | $16.40 | 2900 |
| 2024-10-07 | 16.29 | $16.86 | 16000 |
| 2024-10-04 | 16.19 | $16.60 | 3500 |
| 2024-10-03 | 16.12 | $15.96 | 1848 |
| 2024-10-02 | 16.17 | $15.96 | 5449 |
| 2024-10-01 | 16.24 | $16.14 | 6030 |
| 2024-09-30 | 16.27 | $16.30 | 8403 |
| 2024-09-27 | 16.28 | $15.74 | 2500 |
| 2024-09-26 | 16.42 | $17.52 | 3437 |
| 2024-09-25 | 16.19 | $15.84 | 2811 |
| 2024-09-24 | 16.29 | $15.96 | 2842 |
| 2024-09-23 | 16.38 | $16.14 | 2600 |
| 2024-09-20 | 16.45 | $17.30 | 3846 |
| 2024-09-19 | 16.28 | $16.97 | 1500 |
| 2024-09-18 | 16.16 | $16.00 | 2700 |
| 2024-09-17 | 16.22 | $15.75 | 3810 |
| 2024-09-16 | 16.35 | $16.98 | 4000 |
| 2024-09-13 | 16.24 | $17.39 | 19912 |
| 2024-09-12 | 16.03 | $16.64 | 5500 |
| 2024-09-11 | 15.94 | $15.76 | 6300 |
| 2024-09-10 | 16.03 | $15.78 | 6200 |
| 2024-09-09 | 16.13 | $16.51 | 10100 |
| 2024-09-06 | 16.10 | $15.73 | 9000 |
| 2024-09-05 | 16.22 | $16.06 | 7900 |
| 2024-09-04 | 16.30 | $15.84 | 3435 |
| 2024-09-03 | 16.44 | $16.87 | 7337 |
| 2024-08-30 | 16.39 | $17.09 | 4849 |
| 2024-08-29 | 16.29 | $16.73 | 16900 |
| 2024-08-28 | 16.25 | $15.67 | 13200 |
| 2024-08-27 | 16.42 | $16.21 | 1700 |
| 2024-08-26 | 16.51 | $16.81 | 4204 |
| 2024-08-23 | 16.50 | $16.74 | 4000 |
| 2024-08-22 | 16.50 | $16.75 | 2100 |
| 2024-08-21 | 16.50 | $17.11 | 72000 |
| 2024-08-20 | 16.42 | $17.99 | 2306 |
| 2024-08-19 | 16.15 | $17.10 | 2838 |
| 2024-08-16 | 16.03 | $16.85 | 3100 |
| 2024-08-15 | 15.95 | $16.74 | 14238 |
| 2024-08-14 | 15.89 | $16.50 | 5100 |
| 2024-08-13 | 15.86 | $15.44 | 1937 |
| 2024-08-12 | 16.07 | $15.69 | 2900 |
| 2024-08-09 | 16.26 | $16.32 | 3700 |
| 2024-08-08 | 16.35 | $16.09 | 20100 |
| 2024-08-07 | 16.51 | $15.45 | 23344 |
| 2024-08-06 | 16.84 | $14.49 | 7724 |
| 2024-08-05 | 17.42 | $14.79 | 31501 |
| 2024-08-02 | 18.04 | $16.77 | 7420 |
| 2024-08-01 | 18.35 | $18.00 | 9000 |
| 2024-07-31 | 18.44 | $18.19 | 2300 |
| 2024-07-30 | 18.51 | $18.31 | 1200 |
| 2024-07-29 | 18.57 | $18.42 | 6200 |
| 2024-07-26 | 18.62 | $18.37 | 2405 |
| 2024-07-25 | 18.68 | $18.00 | 2542 |
| 2024-07-24 | 18.83 | $18.43 | 2400 |
| 2024-07-23 | 18.92 | $19.10 | 3916 |
| 2024-07-22 | 18.88 | $19.22 | 5634 |
| 2024-07-19 | 18.80 | $18.90 | 1026 |
| 2024-07-18 | 18.79 | $18.67 | 1800 |
| 2024-07-17 | 18.81 | $18.31 | 8723 |
| 2024-07-16 | 18.92 | $19.50 | 4000 |
| 2024-07-15 | 18.80 | $18.94 | 7800 |
| 2024-07-12 | 18.77 | $18.71 | 1312 |
| 2024-07-11 | 18.79 | $18.68 | 3100 |
| 2024-07-10 | 18.82 | $18.97 | 12200 |
| 2024-07-09 | 18.79 | $18.69 | 1433 |
| 2024-07-08 | 18.81 | $19.07 | 3102 |
| 2024-07-05 | 18.76 | $19.40 | 1435 |
| 2024-07-03 | 18.64 | $18.97 | 1300 |
| 2024-07-02 | 18.58 | $19.18 | 2400 |
| 2024-07-01 | 18.47 | $18.27 | 2700 |
| 2024-06-28 | 18.54 | $18.00 | 1900 |
| 2024-06-27 | 18.67 | $18.50 | 3000 |
| 2024-06-26 | 18.72 | $18.25 | 1500 |
| 2024-06-25 | 18.84 | $18.65 | 2200 |
| 2024-06-24 | 18.88 | $18.36 | 8600 |
| 2024-06-21 | 19.00 | $18.42 | 1136 |
| 2024-06-20 | 19.12 | $18.54 | 4343 |
| 2024-06-18 | 19.24 | $19.17 | 5200 |
| 2024-06-17 | 19.25 | $18.67 | 2314 |
| 2024-06-14 | 19.35 | $19.22 | 3142 |
| 2024-06-13 | 19.36 | $18.83 | 1305 |
| 2024-06-12 | 19.45 | $19.42 | 3200 |
| 2024-06-11 | 19.43 | $19.00 | 3113 |
| 2024-06-10 | 19.50 | $19.00 | 2500 |
| 2024-06-07 | 19.57 | $19.00 | 1120 |
| 2024-06-06 | 19.65 | $18.81 | 3200 |
| 2024-06-05 | 19.79 | $18.97 | 38617 |
| 2024-06-04 | 19.91 | $19.53 | 3600 |
| 2024-06-03 | 19.92 | $19.50 | 8900 |
| 2024-05-31 | 19.95 | $19.90 | 1712 |
| 2024-05-30 | 19.89 | $19.42 | 1834 |
| 2024-05-29 | 19.91 | $19.78 | 3900 |
| 2024-05-28 | 19.86 | $19.80 | 14200 |
| 2024-05-24 | 19.80 | $19.83 | 11614 |
| 2024-05-23 | 19.71 | $19.36 | 2000 |
| 2024-05-22 | 19.71 | $19.60 | 2507 |
| 2024-05-21 | 19.65 | $19.91 | 1505 |
| 2024-05-20 | 19.51 | $19.63 | 3515 |
| 2024-05-17 | 19.41 | $19.42 | 4608 |
| 2024-05-16 | 19.32 | $19.20 | 3500 |
| 2024-05-15 | 19.27 | $19.62 | 3148 |
| 2024-05-14 | 19.12 | $19.62 | 1700 |
| 2024-05-13 | 18.93 | $19.03 | 1800 |
| 2024-05-10 | 18.84 | $19.34 | 1200 |
| 2024-05-09 | 18.67 | $19.02 | 6429 |
| 2024-05-08 | 18.53 | $18.56 | 5000 |
| 2024-05-07 | 18.46 | $18.86 | 5000 |
| 2024-05-06 | 18.31 | $19.50 | 5900 |
| 2024-05-03 | 18.01 | $19.20 | 3800 |
| 2024-05-02 | 17.72 | $18.62 | 2149 |
| 2024-05-01 | 17.50 | $18.23 | 2700 |
| 2024-04-30 | 17.32 | $17.70 | 1014 |
| 2024-04-29 | 17.23 | $17.39 | 2728 |
| 2024-04-26 | 17.19 | $17.01 | 1900 |
| 2024-04-25 | 17.23 | $16.99 | 1513 |
| 2024-04-24 | 17.27 | $17.58 | 1300 |
| 2024-04-23 | 17.19 | $17.18 | 2900 |
| 2024-04-22 | 17.19 | $16.93 | 1700 |
| 2024-04-19 | 17.24 | $17.01 | 1800 |
| 2024-04-18 | 17.27 | $17.00 | 6400 |
| 2024-04-17 | 17.32 | $16.64 | 1133 |
| 2024-04-16 | 17.45 | $17.10 | 2840 |
| 2024-04-15 | 17.50 | $17.62 | 2900 |
| 2024-04-12 | 17.45 | $17.27 | 1906 |
| 2024-04-11 | 17.46 | $17.69 | 3300 |
| 2024-04-10 | 17.38 | $17.44 | 1014 |
| 2024-04-09 | 17.35 | $17.52 | 4318 |
| 2024-04-08 | 17.29 | $16.99 | 2737 |
| 2024-04-05 | 17.33 | $17.37 | 3800 |
| 2024-04-04 | 17.30 | $17.09 | 1400 |
| 2024-04-03 | 17.31 | $17.25 | 4212 |
| 2024-04-02 | 17.30 | $17.13 | 5300 |
| 2024-04-01 | 17.31 | $17.15 | 6200 |
| 2024-03-28 | 17.31 | $17.60 | 1526 |
| 2024-03-27 | 17.22 | $17.33 | 3828 |
| 2024-03-26 | 17.17 | $17.30 | 2139 |
| 2024-03-25 | 17.11 | $17.65 | 2735 |
| 2024-03-22 | 16.97 | $17.35 | 1927 |
| 2024-03-21 | 16.87 | $17.43 | 7100 |
| 2024-03-20 | 16.74 | $16.86 | 2225 |
| 2024-03-19 | 16.71 | $16.92 | 3008 |
| 2024-03-18 | 16.66 | $16.75 | 2414 |
| 2024-03-15 | 16.63 | $16.35 | 1606 |
| 2024-03-14 | 16.69 | $16.43 | 3110 |
| 2024-03-13 | 16.73 | $16.33 | 4600 |
| 2024-03-12 | 16.81 | $16.34 | 3778 |
| 2024-03-11 | 16.89 | $16.35 | 3700 |
| 2024-03-08 | 16.98 | $17.28 | 2800 |
| 2024-03-07 | 16.89 | $17.13 | 2000 |
| 2024-03-06 | 16.82 | $17.44 | 5230 |
| 2024-03-05 | 16.67 | $16.69 | 1421 |
| 2024-03-04 | 16.65 | $16.59 | 4400 |
| 2024-03-01 | 16.65 | $16.70 | 3300 |
| 2024-02-29 | 16.63 | $16.55 | 5700 |
| 2024-02-28 | 16.63 | $16.97 | 18000 |
| 2024-02-27 | 16.54 | $16.85 | 4837 |
| 2024-02-26 | 16.47 | $17.06 | 9400 |
| 2024-02-23 | 16.34 | $16.77 | 3100 |
| 2024-02-22 | 16.25 | $16.84 | 4834 |
| 2024-02-21 | 16.13 | $16.36 | 6000 |
| 2024-02-20 | 16.09 | $16.20 | 20200 |
| 2024-02-16 | 16.08 | $16.13 | 17500 |
| 2024-02-15 | 16.08 | $16.05 | 17400 |
| 2024-02-14 | 16.10 | $15.56 | 24900 |
| 2024-02-13 | 16.23 | $15.93 | 3832 |
| 2024-02-12 | 16.31 | $15.98 | 7201 |
| 2024-02-09 | 16.38 | $15.61 | 1839 |
| 2024-02-08 | 16.54 | $15.79 | 2525 |
| 2024-02-07 | 16.70 | $16.05 | 1715 |
| 2024-02-06 | 16.82 | $15.85 | 6041 |
| 2024-02-05 | 17.00 | $16.29 | 4900 |
| 2024-02-02 | 17.12 | $16.65 | 6638 |
| 2024-02-01 | 17.18 | $17.18 | 8300 |
| 2024-01-31 | 17.13 | $17.20 | 4414 |
| 2024-01-30 | 17.07 | $16.94 | 1421 |
| 2024-01-29 | 17.05 | $16.86 | 11800 |
| 2024-01-26 | 17.04 | $16.86 | 16913 |
| 2024-01-25 | 17.03 | $16.90 | 7600 |
| 2024-01-24 | 17.01 | $16.85 | 3400 |
| 2024-01-23 | 16.99 | $17.22 | 3700 |
| 2024-01-22 | 16.89 | $17.31 | 33300 |
| 2024-01-19 | 16.75 | $17.05 | 19039 |
| 2024-01-18 | 16.64 | $16.98 | 22200 |
| 2024-01-17 | 16.53 | $16.89 | 16300 |
| 2024-01-16 | 16.42 | $16.80 | 50810 |
| 2024-01-12 | 16.30 | $17.10 | 20046 |
| 2024-01-11 | 16.10 | $16.51 | 16200 |
| 2024-01-10 | 15.99 | $16.35 | 2039 |
| 2024-01-09 | 15.90 | $16.13 | 61900 |
| 2024-01-08 | 15.83 | $16.06 | 35441 |
| 2024-01-05 | 15.78 | $15.61 | 41221 |
| 2024-01-04 | 15.80 | $15.95 | 8532 |
| 2024-01-03 | 15.76 | $15.84 | 7444 |
| 2024-01-02 | 15.73 | $15.95 | 45046 |
| 2023-12-29 | 15.68 | $15.70 | 15415 |
| 2023-12-28 | 15.67 | $15.76 | 9400 |
| 2023-12-27 | 15.64 | $15.64 | 8703 |
| 2023-12-26 | 15.64 | $15.91 | 29600 |
| 2023-12-22 | 15.58 | $15.47 | 18500 |
| 2023-12-21 | 15.60 | $15.47 | 18335 |
| 2023-12-20 | 15.63 | $15.73 | 6600 |
| 2023-12-19 | 15.60 | $15.57 | 30800 |
| 2023-12-18 | 15.60 | $15.49 | 29800 |
| 2023-12-15 | 15.62 | $15.45 | 32500 |
| 2023-12-14 | 15.65 | $15.55 | 23808 |
| 2023-12-13 | 15.67 | $15.54 | 19300 |
| 2023-12-12 | 15.69 | $15.66 | 15700 |
| 2023-12-11 | 15.69 | $15.57 | 41048 |
| 2023-12-08 | 15.70 | $15.43 | 19342 |
| 2023-12-07 | 15.75 | $15.80 | 17241 |
| 2023-12-06 | 15.72 | $15.78 | 17829 |
| 2023-12-05 | 15.70 | $15.48 | 29644 |
| 2023-12-04 | 15.73 | $15.72 | 43800 |
| 2023-12-01 | 15.72 | $15.84 | 34800 |
| 2023-11-30 | 15.68 | $15.65 | 8200 |
| 2023-11-29 | 15.67 | $15.52 | 16340 |
| 2023-11-28 | 15.69 | $15.67 | 20400 |
| 2023-11-27 | 15.67 | $15.80 | 46441 |
| 2023-11-24 | 15.63 | $15.75 | 22642 |
| 2023-11-22 | 15.59 | $15.61 | 17405 |
| 2023-11-21 | 15.58 | $15.42 | 12247 |
| 2023-11-20 | 15.60 | $15.70 | 44614 |
| 2023-11-17 | 15.56 | $15.81 | 27700 |
| 2023-11-16 | 15.50 | $15.70 | 24748 |
| 2023-11-15 | 15.44 | $15.91 | 12439 |
| 2023-11-14 | 15.33 | $15.90 | 23300 |
| 2023-11-13 | 15.21 | $15.75 | 26100 |
| 2023-11-10 | 15.10 | $15.72 | 22000 |
| 2023-11-09 | 14.98 | $15.13 | 10100 |
| 2023-11-08 | 14.96 | $14.93 | 24020 |
| 2023-11-07 | 14.99 | $15.49 | 15824 |
| 2023-11-06 | 14.90 | $15.49 | 42435 |
| 2023-11-03 | 14.80 | $15.65 | 14100 |
| 2023-11-02 | 14.65 | $15.55 | 29730 |
| 2023-11-01 | 14.50 | $15.01 | 19600 |
| 2023-10-31 | 14.44 | $14.71 | 14900 |
| 2023-10-30 | 14.43 | $14.50 | 18923 |
| 2023-10-27 | 14.48 | $14.60 | 19241 |
| 2023-10-26 | 14.51 | $14.41 | 29020 |
| 2023-10-25 | 14.59 | $14.52 | 15500 |
| 2023-10-24 | 14.66 | $14.67 | 19500 |
| 2023-10-23 | 14.72 | $14.55 | 26617 |
| 2023-10-20 | 14.81 | $14.75 | 21527 |
| 2023-10-19 | 14.88 | $14.78 | 25500 |
| 2023-10-18 | 14.96 | $14.87 | 17900 |
| 2023-10-17 | 15.03 | $15.15 | 15600 |
| 2023-10-16 | 15.05 | $15.25 | 47800 |
| 2023-10-13 | 15.07 | $15.20 | 10016 |
| 2023-10-12 | 15.10 | $15.30 | 14526 |
| 2023-10-11 | 15.11 | $15.30 | 11804 |
| 2023-10-10 | 15.13 | $15.38 | 12800 |
| 2023-10-09 | 15.14 | $14.90 | 23100 |
| 2023-10-06 | 15.26 | $14.50 | 14000 |
| 2023-10-05 | 15.48 | $14.70 | 22710 |
| 2023-10-04 | 15.70 | $14.50 | 11000 |
| 2023-10-03 | 16.00 | $15.00 | 11505 |
| 2023-10-02 | 16.24 | $15.50 | 24807 |
| 2023-09-29 | 16.42 | $15.68 | 12310 |
| 2023-09-28 | 16.59 | $16.15 | 8822 |
| 2023-09-27 | 16.68 | $16.38 | 13811 |
| 2023-09-26 | 16.75 | $16.28 | 18726 |
| 2023-09-25 | 16.84 | $16.60 | 21937 |
| 2023-09-22 | 16.88 | $16.70 | 24019 |
| 2023-09-21 | 16.91 | $16.85 | 8920 |
| 2023-09-20 | 16.91 | $16.95 | 16305 |
| 2023-09-19 | 16.89 | $17.23 | 18800 |
| 2023-09-18 | 16.80 | $17.15 | 38800 |
| 2023-09-15 | 16.72 | $17.00 | 14000 |
| 2023-09-14 | 16.65 | $17.08 | 22900 |
| 2023-09-13 | 16.56 | $16.55 | 19200 |
| 2023-09-12 | 16.56 | $16.65 | 11925 |
| 2023-09-11 | 16.55 | $16.92 | 21414 |
| 2023-09-08 | 16.47 | $16.91 | 19400 |
| 2023-09-07 | 16.39 | $16.70 | 10100 |
| 2023-09-06 | 16.33 | $16.65 | 16831 |
| 2023-09-05 | 16.28 | $17.28 | 23500 |
| 2023-09-01 | 16.09 | $16.58 | 8900 |
| 2023-08-31 | 16.02 | $16.30 | 11900 |
| 2023-08-30 | 15.99 | $16.00 | 4949 |
| 2023-08-29 | 16.03 | $16.10 | 9900 |
| 2023-08-28 | 16.06 | $16.11 | 25838 |
| 2023-08-25 | 16.08 | $15.98 | 10500 |
| 2023-08-24 | 16.14 | $15.70 | 19100 |
| 2023-08-23 | 16.28 | $16.49 | 16547 |
| 2023-08-22 | 16.26 | $15.99 | 7700 |
| 2023-08-21 | 16.36 | $15.97 | 14224 |
| 2023-08-18 | 16.47 | $15.87 | 28317 |
| 2023-08-17 | 16.63 | $15.67 | 23000 |
| 2023-08-16 | 16.85 | $16.03 | 16906 |
| 2023-08-15 | 17.04 | $16.48 | 21500 |
| 2023-08-14 | 17.16 | $16.66 | 42235 |
| 2023-08-11 | 17.26 | $17.05 | 5702 |
| 2023-08-10 | 17.29 | $17.05 | 9600 |
| 2023-08-09 | 17.33 | $16.91 | 10414 |
| 2023-08-08 | 17.40 | $17.05 | 14300 |
| 2023-08-07 | 17.46 | $17.18 | 27200 |
| 2023-08-04 | 17.50 | $17.65 | 11414 |
| 2023-08-03 | 17.44 | $16.59 | 10813 |
| 2023-08-02 | 17.59 | $17.05 | 12100 |
| 2023-08-01 | 17.67 | $17.50 | 4000 |
| 2023-07-31 | 17.67 | $17.85 | 20000 |
| 2023-07-28 | 17.59 | $17.68 | 13349 |
| 2023-07-27 | 17.53 | $17.60 | 21333 |
| 2023-07-26 | 17.48 | $17.35 | 5714 |
| 2023-07-25 | 17.47 | $17.32 | 17106 |
| 2023-07-24 | 17.46 | $17.35 | 6100 |
| 2023-07-21 | 17.44 | $17.35 | 6601 |
| 2023-07-20 | 17.41 | $17.43 | 4700 |
| 2023-07-19 | 17.37 | $17.33 | 6600 |
| 2023-07-18 | 17.33 | $17.42 | 25118 |
| 2023-07-17 | 17.27 | $16.90 | 6736 |
| 2023-07-14 | 17.31 | $16.84 | 7004 |
| 2023-07-13 | 17.36 | $17.15 | 9000 |
| 2023-07-12 | 17.35 | $16.67 | 10300 |
| 2023-07-11 | 17.44 | $16.95 | 5900 |
| 2023-07-10 | 17.48 | $16.93 | 6813 |
| 2023-07-07 | 17.53 | $16.90 | 4500 |
| 2023-07-06 | 17.59 | $16.89 | 13741 |
| 2023-07-05 | 17.66 | $17.10 | 24100 |
| 2023-07-03 | 17.69 | $17.14 | 10533 |
| 2023-06-30 | 17.71 | $17.15 | 10300 |
| 2023-06-29 | 17.73 | $17.30 | 15019 |
| 2023-06-28 | 17.71 | $17.52 | 18600 |
| 2023-06-27 | 17.64 | $16.62 | 11316 |
| 2023-06-26 | 17.74 | $17.37 | 20800 |
| 2023-06-23 | 17.69 | $17.60 | 20200 |
| 2023-06-22 | 17.58 | $18.80 | 1.7M |
| 2023-06-21 | 17.20 | $18.13 | 19835 |
| 2023-06-20 | 16.89 | $17.69 | 13119 |
| 2023-06-16 | 16.61 | $17.49 | 18948 |
| 2023-06-15 | 16.33 | $17.24 | 5328 |
| 2023-06-14 | 16.05 | $17.17 | 10100 |
| 2023-06-13 | 15.74 | $16.79 | 4400 |
| 2023-06-12 | 15.45 | $16.34 | 6307 |
| 2023-06-09 | 15.21 | $16.05 | 68400 |
| 2023-06-08 | 15.00 | $15.27 | 721 |
| 2023-06-07 | 14.90 | $15.15 | 3828 |
| 2023-06-06 | 14.82 | $15.51 | 635 |
| 2023-06-05 | 14.65 | $14.75 | 3800 |
| 2023-06-02 | 14.61 | $14.91 | 130341 |
| 2023-06-01 | 14.52 | $14.28 | — |
| 2023-05-31 | 14.56 | $14.28 | 4015 |
| 2023-05-30 | 14.60 | $15.17 | 1600 |
| 2023-05-26 | 14.46 | $14.85 | 82700 |
| 2023-05-25 | 14.36 | $14.05 | 5200 |
| 2023-05-24 | 14.41 | $14.10 | 2505 |
| 2023-05-23 | 14.46 | $14.20 | 6900 |
| 2023-05-22 | 14.50 | $14.60 | 3400 |
| 2023-05-19 | 14.46 | $14.45 | 2200 |
| 2023-05-18 | 14.44 | $14.50 | 700 |
| 2023-05-17 | 14.41 | $14.11 | 143 |
| 2023-05-16 | 14.45 | $14.31 | 3918 |
| 2023-05-15 | 14.46 | $14.44 | 611 |
| 2023-05-12 | 14.44 | $14.30 | 2602 |
| 2023-05-11 | 14.44 | $14.40 | 1744 |
| 2023-05-10 | 14.43 | $14.44 | 3721 |
| 2023-05-09 | 14.40 | $14.50 | 2115 |
| 2023-05-08 | 14.35 | $14.21 | 1600 |
| 2023-05-05 | 14.35 | $14.16 | — |
| 2023-05-04 | 14.37 | $14.16 | 6125 |
| 2023-05-03 | 14.38 | $14.07 | 3600 |
| 2023-05-02 | 14.41 | $13.85 | 1400 |
| 2023-05-01 | 14.50 | $14.18 | 2409 |
| 2023-04-28 | 14.53 | $14.18 | 4700 |
| 2023-04-27 | 14.55 | $14.37 | 9322 |
| 2023-04-26 | 14.55 | $14.29 | 7404 |
| 2023-04-25 | 14.55 | $14.30 | 1035 |
| 2023-04-24 | 14.55 | $14.53 | 700 |
| 2023-04-21 | 14.50 | $14.55 | 2700 |
| 2023-04-20 | 14.43 | $14.48 | 2200 |
| 2023-04-19 | 14.36 | $14.40 | 15922 |
| 2023-04-18 | 14.30 | $14.55 | 16205 |
| 2023-04-17 | 14.20 | $14.51 | 10600 |
| 2023-04-14 | 14.08 | $14.66 | 40700 |
| 2023-04-13 | 13.91 | $14.53 | 119700 |
| 2023-04-12 | 13.73 | $14.31 | 14389 |
| 2023-04-11 | 13.58 | $14.06 | 7822 |
| 2023-04-10 | 13.45 | $13.24 | 1135 |
| 2023-04-06 | 13.47 | $13.60 | — |
| 2023-04-05 | 13.42 | $13.60 | — |
| 2023-04-04 | 13.36 | $13.60 | 100 |
| 2023-04-03 | 13.28 | $13.44 | 135 |
| 2023-03-31 | 13.23 | $13.23 | — |
| 2023-03-30 | 13.21 | $13.23 | — |
| 2023-03-29 | 13.19 | $13.23 | — |
| 2023-03-28 | 13.17 | $13.23 | — |
| 2023-03-27 | 13.14 | $13.23 | 400 |
| 2023-03-24 | 13.10 | $13.17 | 100 |
| 2023-03-23 | 13.07 | $13.17 | 200 |
| 2023-03-22 | 13.04 | $12.92 | 325 |
| 2023-03-21 | 13.05 | $12.90 | — |
| 2023-03-20 | 13.06 | $12.86 | 600 |
| 2023-03-17 | 13.09 | $12.75 | — |
| 2023-03-16 | 13.14 | $12.75 | 300 |
| 2023-03-15 | 13.20 | $12.74 | 431 |
| 2023-03-14 | 13.27 | $13.58 | — |
| 2023-03-13 | 13.18 | $13.58 | 200 |
| 2023-03-10 | 13.07 | $12.91 | — |
| 2023-03-09 | 13.07 | $12.91 | 100 |
| 2023-03-08 | 13.08 | $12.91 | — |
| 2023-03-07 | 13.09 | $12.91 | — |
| 2023-03-06 | 13.10 | $12.91 | 100 |
| 2023-03-03 | 13.11 | $12.91 | — |
| 2023-03-02 | 13.12 | $12.91 | 800 |
| 2023-03-01 | 13.13 | $12.91 | — |
| 2023-02-28 | 13.14 | $12.91 | 1200 |
| 2023-02-27 | 13.15 | $12.94 | 1000 |
| 2023-02-24 | 13.15 | $12.70 | 100 |
| 2023-02-23 | 13.20 | $12.95 | 15000 |
| 2023-02-22 | 13.20 | $13.06 | — |
| 2023-02-21 | 13.18 | $13.06 | — |
| 2023-02-17 | 13.14 | $13.06 | — |
| 2023-02-16 | 13.11 | $13.06 | 200 |
| 2023-02-15 | 13.06 | $13.07 | 400 |
| 2023-02-14 | 13.00 | $13.03 | 600 |
| 2023-02-13 | 12.94 | $13.30 | 2808 |
| 2023-02-10 | 12.80 | $13.00 | — |
| 2023-02-09 | 12.71 | $13.00 | — |
| 2023-02-08 | 12.60 | $13.00 | — |
| 2023-02-07 | 12.47 | $13.00 | 400 |
| 2023-02-06 | 12.31 | $12.25 | — |
| 2023-02-03 | 12.29 | $12.25 | — |
| 2023-02-02 | 12.26 | $12.25 | 2000 |
| 2023-02-01 | 12.22 | $12.17 | — |
| 2023-01-31 | 12.20 | $12.17 | — |
| 2023-01-30 | 12.16 | $12.17 | 601 |
| 2023-01-27 | 12.12 | $12.34 | 1148 |
| 2023-01-26 | 12.04 | $12.23 | 19800 |
| 2023-01-25 | 11.96 | $12.20 | 1200 |
| 2023-01-24 | 11.87 | $11.93 | 3400 |
| 2023-01-23 | 11.83 | $11.93 | — |
| 2023-01-20 | 11.78 | $11.93 | — |
| 2023-01-19 | 11.71 | $11.93 | 20400 |
| 2023-01-18 | 11.64 | $12.03 | 200 |
| 2023-01-17 | 11.53 | $11.39 | — |
| 2023-01-13 | 11.54 | $11.39 | — |
| 2023-01-12 | 11.55 | $11.39 | — |
| 2023-01-11 | 11.56 | $11.39 | — |
| 2023-01-10 | 11.57 | $11.39 | — |
| 2023-01-09 | 11.58 | $11.39 | 100 |
| 2023-01-06 | 11.59 | $11.29 | 300 |
| 2023-01-05 | 11.62 | $11.12 | 200 |
| 2023-01-04 | 11.68 | $11.59 | — |
| 2023-01-03 | 11.66 | $11.59 | 100 |
| 2022-12-30 | 11.63 | $11.48 | — |
| 2022-12-29 | 11.62 | $11.48 | — |
| 2022-12-28 | 11.61 | $11.48 | — |
| 2022-12-27 | 11.59 | $11.48 | 100 |
| 2022-12-23 | 11.57 | $11.36 | — |
| 2022-12-22 | 11.56 | $11.36 | — |
| 2022-12-21 | 11.55 | $11.36 | — |
| 2022-12-20 | 11.54 | $11.36 | — |
| 2022-12-19 | 11.52 | $11.36 | — |
| 2022-12-16 | 11.49 | $11.36 | — |
| 2022-12-15 | 11.46 | $11.36 | — |
| 2022-12-14 | 11.42 | $11.36 | — |
| 2022-12-13 | 11.37 | $11.36 | — |
| 2022-12-12 | 11.31 | $11.36 | — |
| 2022-12-09 | 11.24 | $11.37 | 1000 |
| 2022-12-08 | 11.15 | $11.59 | 800 |
| 2022-12-07 | 11.00 | $11.50 | — |
| 2022-12-06 | 10.84 | $11.50 | 200 |
| 2022-12-05 | 10.65 | $11.20 | 500 |
| 2022-12-02 | 10.49 | $11.19 | 200 |
| 2022-12-01 | 10.30 | $10.19 | — |
| 2022-11-30 | 10.30 | $10.19 | 8600 |
| 2022-11-29 | 10.29 | $10.19 | — |
| 2022-11-28 | 10.28 | $10.19 | — |
| 2022-11-25 | 10.26 | $10.19 | 100 |
| 2022-11-23 | 10.25 | $10.19 | 100 |
| 2022-11-22 | 10.22 | $10.19 | — |
| 2022-11-21 | 10.19 | $10.19 | 100 |
| 2022-11-18 | 10.16 | $10.19 | 3200 |
| 2022-11-17 | 10.12 | $10.20 | — |
| 2022-11-16 | 10.06 | $10.20 | — |
| 2022-11-15 | 10.00 | $10.20 | — |
| 2022-11-14 | 9.92 | $10.21 | 500 |
| 2022-11-11 | 9.83 | $10.48 | 100 |
| 2022-11-10 | 9.67 | $10.48 | 1000 |
| 2022-11-09 | 9.48 | $10.26 | 143 |
| 2022-11-08 | 9.30 | $9.68 | — |
| 2022-11-07 | 9.22 | $9.68 | — |
| 2022-11-04 | 9.13 | $9.68 | 200 |
| 2022-11-03 | 9.01 | $9.36 | — |
| 2022-11-02 | 8.95 | $9.36 | 201 |
| 2022-11-01 | 8.89 | $9.20 | 700 |
| 2022-10-31 | 8.84 | $8.97 | — |
| 2022-10-28 | 8.84 | $8.97 | — |
| 2022-10-27 | 8.84 | $8.97 | — |
| 2022-10-26 | 8.84 | $8.97 | — |
| 2022-10-25 | 8.84 | $8.97 | — |
| 2022-10-24 | 8.84 | $8.97 | 10000 |
| 2022-10-21 | 8.84 | $8.82 | 600 |
| 2022-10-20 | 8.88 | $8.82 | — |
| 2022-10-19 | 8.92 | $8.82 | — |
| 2022-10-18 | 8.98 | $8.82 | 6300 |
| 2022-10-17 | 9.04 | $9.00 | 1000 |
| 2022-10-14 | 9.08 | $8.78 | 8300 |
| 2022-10-13 | 9.17 | $8.79 | 100 |
| 2022-10-12 | 9.28 | $8.82 | 800 |
| 2022-10-11 | 9.40 | $9.51 | — |
| 2022-10-10 | 9.39 | $9.51 | — |
| 2022-10-07 | 9.38 | $9.51 | — |
| 2022-10-06 | 9.38 | $9.51 | — |
| 2022-10-05 | 9.37 | $9.51 | — |
| 2022-10-04 | 9.36 | $9.51 | 200 |
| 2022-10-03 | 9.35 | $8.83 | — |
| 2022-09-30 | 9.49 | $8.83 | — |
| 2022-09-29 | 9.64 | $8.83 | 200 |
| 2022-09-28 | 9.83 | $9.46 | — |
| 2022-09-27 | 9.91 | $9.46 | 3000 |
| 2022-09-26 | 10.00 | $9.94 | — |
| 2022-09-23 | 10.01 | $9.94 | — |
| 2022-09-22 | 10.02 | $9.94 | — |
| 2022-09-21 | 10.02 | $9.94 | — |
| 2022-09-20 | 10.03 | $9.94 | — |
| 2022-09-19 | 10.04 | $9.94 | — |
| 2022-09-16 | 10.05 | $9.94 | — |
| 2022-09-15 | 10.07 | $9.94 | — |
| 2022-09-14 | 10.08 | $9.94 | — |
| 2022-09-13 | 10.09 | $9.94 | — |
| 2022-09-12 | 10.11 | $9.94 | 1000 |
| 2022-09-09 | 10.13 | $9.94 | — |
| 2022-09-08 | 10.15 | $9.94 | 3400 |
| 2022-09-07 | 10.17 | $9.94 | — |
| 2022-09-06 | 10.20 | $9.94 | — |
| 2022-09-02 | 10.23 | $9.94 | — |
| 2022-09-01 | 10.26 | $9.94 | 1000 |
| 2022-08-31 | 10.29 | $10.29 | 136 |
| 2022-08-30 | 10.26 | $10.29 | 200 |
| 2022-08-29 | 10.21 | $10.12 | — |
| 2022-08-26 | 10.20 | $10.12 | — |
| 2022-08-25 | 10.18 | $10.12 | 100 |
| 2022-08-24 | 10.15 | $10.20 | — |
| 2022-08-23 | 10.10 | $10.20 | — |
| 2022-08-22 | 10.04 | $10.20 | — |
| 2022-08-19 | 9.97 | $10.20 | — |
| 2022-08-18 | 9.89 | $10.20 | — |
| 2022-08-17 | 9.80 | $10.20 | 300 |
| 2022-08-16 | 9.68 | $10.20 | — |
| 2022-08-15 | 9.55 | $10.20 | 17500 |
| 2022-08-12 | 9.39 | $10.13 | 5400 |
| 2022-08-11 | 9.23 | $9.37 | 100 |
| 2022-08-10 | 9.19 | $9.37 | 100 |
| 2022-08-09 | 9.15 | $9.37 | 600 |
| 2022-08-08 | 9.11 | $9.37 | — |
| 2022-08-05 | 9.05 | $9.37 | 400 |
| 2022-08-04 | 8.99 | $9.32 | — |
| 2022-08-03 | 8.94 | $9.32 | 5000 |
| 2022-08-02 | 8.87 | $9.19 | — |
| 2022-08-01 | 8.82 | $9.19 | — |
| 2022-07-29 | 8.76 | $9.20 | 4900 |
| 2022-07-28 | 8.69 | $9.29 | 100 |
| 2022-07-27 | 8.59 | $8.77 | — |
| 2022-07-26 | 8.59 | $8.77 | 9800 |
| 2022-07-25 | 8.59 | $8.77 | 9805 |
| 2022-07-22 | 8.60 | $8.80 | — |
| 2022-07-21 | 8.60 | $8.80 | — |
| 2022-07-20 | 8.60 | $8.80 | — |
| 2022-07-19 | 8.60 | $8.80 | — |
| 2022-07-18 | 8.61 | $8.80 | 1400 |
| 2022-07-15 | 8.62 | $8.80 | — |
| 2022-07-14 | 8.63 | $8.80 | — |
| 2022-07-13 | 8.65 | $8.80 | — |
| 2022-07-12 | 8.68 | $8.80 | — |
| 2022-07-11 | 8.72 | $8.80 | 100 |
| 2022-07-08 | 8.76 | $8.84 | — |
| 2022-07-07 | 8.80 | $8.84 | — |
| 2022-07-06 | 8.86 | $8.84 | — |
| 2022-07-05 | 8.92 | $8.84 | 2800 |
| 2022-07-01 | 9.00 | $8.88 | 5900 |
| 2022-06-30 | 9.09 | $9.07 | 330 |
| 2022-06-29 | 9.15 | $9.10 | 400 |
| 2022-06-28 | 9.22 | $9.05 | — |
| 2022-06-27 | 9.32 | $9.05 | 500 |
| 2022-06-24 | 9.43 | $9.02 | 1000 |
| 2022-06-23 | 9.57 | $8.87 | — |
| 2022-06-22 | 9.77 | $8.87 | 100 |
| 2022-06-21 | 10.00 | $9.45 | 1000 |
| 2022-06-17 | 10.15 | $9.81 | 100 |
| 2022-06-16 | 10.24 | $9.80 | 1141 |
| 2022-06-15 | 10.36 | $9.72 | 600 |
| 2022-06-14 | 10.51 | $10.25 | 200 |
| 2022-06-13 | 10.58 | $10.40 | 700 |
| 2022-06-10 | 10.62 | $10.68 | 100 |
| 2022-06-09 | 10.62 | $10.68 | — |
| 2022-06-08 | 10.61 | $10.68 | — |
| 2022-06-07 | 10.60 | $10.68 | — |
| 2022-06-06 | 10.59 | $10.68 | — |
| 2022-06-03 | 10.58 | $10.68 | — |
| 2022-06-02 | 10.57 | $10.68 | — |
| 2022-06-01 | 10.56 | $10.68 | — |
| 2022-05-31 | 10.55 | $10.68 | — |
| 2022-05-27 | 10.53 | $10.68 | — |
| 2022-05-26 | 10.51 | $10.68 | — |
| 2022-05-25 | 10.50 | $10.68 | — |
| 2022-05-24 | 10.47 | $10.68 | — |
| 2022-05-23 | 10.45 | $10.68 | 1000 |
| 2022-05-20 | 10.43 | $10.70 | 111 |
| 2022-05-19 | 10.39 | $10.43 | 5100 |
| 2022-05-18 | 10.41 | $10.59 | 1000 |
| 2022-05-17 | 10.40 | $10.42 | 200 |
| 2022-05-16 | 10.43 | $10.06 | 100 |
| 2022-05-13 | 10.54 | $10.27 | 100 |
| 2022-05-12 | 10.62 | $10.29 | 600 |
| 2022-05-11 | 10.72 | $10.69 | — |
| 2022-05-10 | 10.74 | $10.69 | — |
| 2022-05-09 | 10.77 | $10.69 | — |
| 2022-05-06 | 10.81 | $10.69 | — |
| 2022-05-05 | 10.85 | $10.69 | 11200 |
| 2022-05-04 | 10.90 | $10.97 | — |
| 2022-05-03 | 10.90 | $10.97 | 1200 |
| 2022-05-02 | 10.90 | $10.80 | — |
| 2022-04-29 | 10.94 | $10.80 | 3600 |
| 2022-04-28 | 10.99 | $10.85 | 1000 |
| 2022-04-27 | 11.03 | $10.65 | 1100 |
| 2022-04-26 | 11.12 | $10.64 | 800 |
| 2022-04-25 | 11.23 | $11.10 | — |
| 2022-04-22 | 11.26 | $11.10 | — |
| 2022-04-21 | 11.30 | $11.10 | 701 |
| 2022-04-20 | 11.34 | $11.31 | — |
| 2022-04-19 | 11.34 | $11.31 | 115 |
| 2022-04-18 | 11.34 | $11.12 | 200 |
| 2022-04-14 | 11.39 | $11.23 | — |
| 2022-04-13 | 11.41 | $11.23 | 100 |
| 2022-04-12 | 11.44 | $10.90 | 200 |
| 2022-04-11 | 11.55 | $10.76 | 1000 |
| 2022-04-08 | 11.70 | $10.82 | 1201 |
| 2022-04-07 | 11.86 | $11.45 | — |
| 2022-04-06 | 11.91 | $11.45 | — |
| 2022-04-05 | 11.97 | $11.45 | 600 |
| 2022-04-04 | 12.03 | $11.77 | 100 |
| 2022-04-01 | 12.04 | $11.75 | 100 |
| 2022-03-31 | 12.05 | $11.73 | 300 |
| 2022-03-30 | 12.06 | $11.85 | 5038 |
| 2022-03-29 | 12.04 | $12.25 | — |
| 2022-03-28 | 11.94 | $12.25 | 100 |
| 2022-03-25 | 11.81 | $12.25 | 3100 |
| 2022-03-24 | 11.66 | $12.12 | 200 |
| 2022-03-23 | 11.52 | $11.92 | 1101 |
| 2022-03-22 | 11.39 | $11.80 | 1400 |
| 2022-03-21 | 11.26 | $11.56 | 1500 |
| 2022-03-18 | 11.16 | $11.52 | 4200 |
| 2022-03-17 | 11.05 | $11.19 | 323 |
| 2022-03-16 | 10.99 | $11.47 | 1400 |
| 2022-03-15 | 10.86 | $10.89 | — |
| 2022-03-14 | 10.83 | $10.89 | — |
| 2022-03-11 | 10.79 | $10.89 | 124400 |
| 2022-03-10 | 10.75 | $10.89 | — |
| 2022-03-09 | 10.70 | $10.89 | — |
| 2022-03-08 | 10.64 | $10.89 | 124392 |
| 2022-03-07 | 10.57 | $10.65 | — |
| 2022-03-04 | 10.54 | $10.65 | — |
| 2022-03-03 | 10.50 | $10.65 | 5900 |
| 2022-03-02 | 10.46 | $10.65 | 600 |
| 2022-03-01 | 10.41 | $10.20 | — |
| 2022-02-28 | 10.44 | $10.20 | 100 |
| 2022-02-25 | 10.48 | $9.96 | — |
| 2022-02-24 | 10.58 | $10.00 | 500 |
| 2022-02-23 | 10.68 | $10.70 | 940 |
| 2022-02-22 | 10.65 | $10.71 | 800 |
| 2022-02-18 | 10.62 | $10.60 | — |
| 2022-02-17 | 10.59 | $10.60 | 1500 |
| 2022-02-16 | 10.57 | $10.04 | 18500 |
| 2022-02-15 | 10.65 | $10.58 | — |
| 2022-02-14 | 10.64 | $10.58 | 100 |
| 2022-02-11 | 10.62 | $10.59 | — |
| 2022-02-10 | 10.59 | $10.59 | — |
| 2022-02-09 | 10.56 | $10.59 | 100 |
| 2022-02-08 | 10.52 | $10.60 | 1500 |
| 2022-02-07 | 10.48 | $10.60 | — |
| 2022-02-04 | 10.42 | $10.60 | — |
| 2022-02-03 | 10.35 | $10.61 | 200 |
| 2022-02-02 | 10.27 | $10.28 | 800 |
| 2022-02-01 | 10.24 | $10.28 | — |
| 2022-01-31 | 10.21 | $10.29 | 900 |
| 2022-01-28 | 10.17 | $9.97 | 1400 |
| 2022-01-27 | 10.18 | $9.88 | 1200 |
| 2022-01-26 | 10.22 | $9.95 | 200 |
| 2022-01-25 | 10.25 | $10.25 | — |
| 2022-01-24 | 10.22 | $10.25 | 1300 |
| 2022-01-21 | 10.18 | $10.11 | — |
| 2022-01-20 | 10.16 | $10.11 | 3600 |
| 2022-01-19 | 10.14 | $10.11 | 400 |
| 2022-01-18 | 10.11 | $10.18 | 600 |
| 2022-01-14 | 10.06 | $10.39 | 2313 |
| 2022-01-13 | 9.96 | $10.13 | — |
| 2022-01-12 | 9.89 | $10.13 | 700 |
| 2022-01-11 | 9.82 | $9.82 | — |
| 2022-01-10 | 9.79 | $9.82 | — |
| 2022-01-07 | 9.76 | $9.82 | — |
| 2022-01-06 | 9.72 | $9.82 | — |
| 2022-01-05 | 9.68 | $9.82 | — |
| 2022-01-04 | 9.63 | $9.82 | 200 |
| 2022-01-03 | 9.57 | $9.50 | — |
| 2021-12-31 | 9.56 | $9.50 | — |
| 2021-12-30 | 9.56 | $9.50 | — |
| 2021-12-29 | 9.55 | $9.50 | — |
| 2021-12-28 | 9.54 | $9.50 | — |
| 2021-12-27 | 9.52 | $9.50 | — |
| 2021-12-23 | 9.51 | $9.50 | 2000 |
| 2021-12-22 | 9.49 | $9.46 | 1100 |
| 2021-12-21 | 9.47 | $9.27 | — |
| 2021-12-20 | 9.49 | $9.27 | 300 |
| 2021-12-17 | 9.51 | $9.45 | — |
| 2021-12-16 | 9.50 | $9.45 | 200 |
| 2021-12-15 | 9.48 | $9.20 | — |
| 2021-12-14 | 9.51 | $9.20 | 500 |
| 2021-12-13 | 9.54 | $9.52 | — |
| 2021-12-10 | 9.51 | $9.52 | — |
| 2021-12-09 | 9.48 | $9.52 | — |
| 2021-12-08 | 9.43 | $9.52 | 1300 |
| 2021-12-07 | 9.38 | $9.50 | 600 |
| 2021-12-06 | 9.32 | $9.25 | — |
| 2021-12-03 | 9.31 | $9.25 | — |
| 2021-12-02 | 9.28 | $9.25 | — |
| 2021-12-01 | 9.26 | $9.25 | — |
| 2021-11-30 | 9.23 | $9.25 | — |
| 2021-11-29 | 9.19 | $9.25 | — |
| 2021-11-26 | 9.14 | $9.25 | — |
| 2021-11-24 | 9.08 | $9.25 | — |
| 2021-11-23 | 9.02 | $9.25 | — |
| 2021-11-22 | 8.94 | $9.25 | — |
| 2021-11-19 | 8.85 | $9.25 | 940 |
| 2021-11-18 | 8.74 | $8.86 | 200 |
| 2021-11-17 | 8.69 | $8.83 | 2300 |
| 2021-11-16 | 8.64 | $9.06 | — |
| 2021-11-15 | 8.54 | $9.06 | 3400 |
| 2021-11-12 | 8.42 | $8.40 | — |
| 2021-11-11 | 8.42 | $8.40 | — |
| 2021-11-10 | 8.41 | $8.40 | — |
| 2021-11-09 | 8.41 | $8.40 | — |
| 2021-11-08 | 8.40 | $8.40 | — |
| 2021-11-05 | 8.40 | $8.40 | — |
| 2021-11-04 | 8.39 | $8.40 | — |
| 2021-11-03 | 8.38 | $8.40 | — |
| 2021-11-02 | 8.37 | $8.40 | — |
| 2021-11-01 | 8.36 | $8.40 | — |
| 2021-10-29 | 8.35 | $8.40 | — |
| 2021-10-28 | 8.33 | $8.40 | — |
| 2021-10-27 | 8.31 | $8.40 | 200 |
| 2021-10-26 | 8.29 | $8.25 | — |
| 2021-10-25 | 8.29 | $8.25 | — |
| 2021-10-22 | 8.30 | $8.25 | 1000 |
| 2021-10-21 | 8.30 | $8.28 | 3800 |
| 2021-10-20 | 8.30 | $8.41 | — |
| 2021-10-19 | 8.28 | $8.41 | 5200 |
| 2021-10-18 | 8.24 | $8.50 | 200 |
| 2021-10-15 | 8.19 | $8.38 | 1000 |
| 2021-10-14 | 8.15 | $8.38 | — |
| 2021-10-13 | 8.10 | $8.38 | 4000 |
| 2021-10-12 | 8.05 | $8.04 | — |
| 2021-10-11 | 8.06 | $8.04 | — |
| 2021-10-08 | 8.07 | $8.04 | — |
| 2021-10-07 | 8.08 | $8.04 | — |
| 2021-10-06 | 8.10 | $8.04 | — |
| 2021-10-05 | 8.12 | $8.04 | 1400 |
| 2021-10-04 | 8.14 | $8.05 | — |
| 2021-10-01 | 8.17 | $8.05 | — |
| 2021-09-30 | 8.20 | $8.05 | — |
| 2021-09-29 | 8.23 | $8.05 | 10000 |
| 2021-09-28 | 8.27 | $8.30 | 232700 |
| 2021-09-27 | 8.27 | $8.30 | 120 |
| 2021-09-24 | 8.26 | $8.16 | 200 |
| 2021-09-23 | 8.28 | $7.95 | 1600 |
| 2021-09-22 | 8.35 | $8.30 | — |
| 2021-09-21 | 8.36 | $8.30 | 16325 |
| 2021-09-20 | 8.37 | $8.38 | 3200 |
| 2021-09-17 | 8.36 | $8.50 | 800 |
| 2021-09-16 | 8.32 | $8.50 | — |
| 2021-09-15 | 8.28 | $8.50 | — |
| 2021-09-14 | 8.23 | $8.50 | — |
| 2021-09-13 | 8.17 | $8.50 | 200 |
| 2021-09-10 | 8.11 | $8.40 | — |
| 2021-09-09 | 8.06 | $8.40 | — |
| 2021-09-08 | 7.99 | $8.40 | 1000 |
| 2021-09-07 | 7.92 | $8.37 | 600 |
| 2021-09-03 | 7.84 | $7.98 | 601 |
| 2021-09-02 | 7.84 | $7.95 | — |
| 2021-09-01 | 7.84 | $7.95 | — |
| 2021-08-31 | 7.84 | $7.95 | 100 |
| 2021-08-30 | 7.85 | $7.74 | 320 |
| 2021-08-27 | 7.90 | $7.64 | 300 |
| 2021-08-26 | 7.98 | $7.80 | 1007 |
| 2021-08-25 | 8.04 | $7.86 | — |
| 2021-08-24 | 8.11 | $7.86 | 1700 |
| 2021-08-23 | 8.18 | $8.24 | — |
| 2021-08-20 | 8.18 | $8.24 | — |
| 2021-08-19 | 8.19 | $8.24 | — |
| 2021-08-18 | 8.20 | $8.24 | 100 |
| 2021-08-17 | 8.21 | $8.37 | — |
| 2021-08-16 | 8.19 | $8.37 | 400 |
| 2021-08-13 | 8.18 | $8.00 | — |
| 2021-08-12 | 8.24 | $8.00 | — |
| 2021-08-11 | 8.31 | $8.00 | — |
| 2021-08-10 | 8.40 | $8.00 | 1701 |
| 2021-08-09 | 8.49 | $8.38 | — |
| 2021-08-06 | 8.53 | $8.38 | 8310 |
| 2021-08-05 | 8.57 | $8.38 | 2810 |
| 2021-08-04 | 8.62 | $8.50 | 300 |
| 2021-08-03 | 8.65 | $9.10 | 1032 |
| 2021-08-02 | 8.56 | $8.44 | 800 |
| 2021-07-30 | 8.60 | $8.73 | — |
| 2021-07-29 | 8.58 | $8.73 | 23300 |
| 2021-07-28 | 8.56 | $8.78 | 500 |
| 2021-07-27 | 8.52 | $8.72 | 600 |
| 2021-07-26 | 8.49 | $8.54 | 8200 |
| 2021-07-23 | 8.50 | $8.45 | 1140 |
| 2021-07-22 | 8.53 | $8.59 | 901 |
| 2021-07-21 | 8.53 | $8.47 | 200 |
| 2021-07-20 | 8.56 | $8.45 | 100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
30.86
2026-07-17
Close Price
$32.17
Vol: 8403
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.77
Average
17.00
Maximum
40.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.86 | $32.17 | 8403 |
| 2026-07-16 | 30.34 | $31.09 | 6315 |
| 2026-07-15 | 30.05 | $29.80 | 17200 |
| 2026-07-14 | 30.10 | $29.53 | 11649 |
| 2026-07-13 | 30.25 | $30.12 | 23748 |
| 2026-07-10 | 30.25 | $30.60 | 27822 |
| 2026-07-09 | 30.10 | $30.62 | 12104 |
| 2026-07-08 | 29.91 | $29.60 | 8000 |
| 2026-07-07 | 30.01 | $31.01 | 7517 |
| 2026-07-06 | 29.69 | $32.33 | 22300 |
| 2026-07-02 | 28.90 | $28.90 | 11644 |
| 2026-07-01 | 29.03 | $30.00 | 10702 |
| 2026-06-30 | 28.85 | $29.20 | 15323 |
| 2026-06-29 | 28.90 | $29.70 | 16128 |
| 2026-06-26 | 28.82 | $30.18 | 4900 |
| 2026-06-25 | 28.60 | $27.77 | 17200 |
| 2026-06-24 | 29.10 | $28.62 | 15100 |
| 2026-06-23 | 29.47 | $29.12 | 5231 |
| 2026-06-22 | 29.78 | $30.72 | 12300 |
| 2026-06-18 | 29.67 | $30.52 | 8500 |
| 2026-06-17 | 29.62 | $30.61 | 14048 |
| 2026-06-16 | 29.55 | $30.25 | 4900 |
| 2026-06-15 | 29.60 | $31.33 | 6600 |
| 2026-06-12 | 29.35 | $30.78 | 46614 |
| 2026-06-11 | 29.24 | $30.50 | 9323 |
| 2026-06-10 | 29.23 | $29.68 | 11200 |
| 2026-06-09 | 29.51 | $30.25 | 8247 |
| 2026-06-08 | 29.69 | $30.10 | 6700 |
| 2026-06-05 | 30.01 | $30.90 | 8844 |
| 2026-06-04 | 30.16 | $29.92 | 32200 |
| 2026-06-03 | 30.70 | $29.16 | 11828 |
| 2026-06-02 | 31.62 | $31.34 | 7800 |
| 2026-06-01 | 32.09 | $32.49 | 9000 |
| 2026-05-29 | 32.31 | $31.25 | 6100 |
| 2026-05-28 | 33.01 | $33.01 | 11000 |
| 2026-05-27 | 33.32 | $32.83 | 3841 |
| 2026-05-26 | 33.77 | $33.43 | 10447 |
| 2026-05-22 | 34.16 | $33.25 | 3300 |
| 2026-05-21 | 34.70 | $33.84 | 2700 |
| 2026-05-20 | 35.18 | $34.48 | 19700 |
| 2026-05-19 | 35.59 | $34.81 | 2500 |
| 2026-05-18 | 35.98 | $36.73 | 5000 |
| 2026-05-15 | 35.87 | $36.21 | 19903 |
| 2026-05-14 | 35.90 | $37.41 | 4500 |
| 2026-05-13 | 35.57 | $36.58 | 10242 |
| 2026-05-12 | 35.44 | $35.02 | 12800 |
| 2026-05-11 | 35.78 | $35.16 | 13400 |
| 2026-05-08 | 36.17 | $33.40 | 4600 |
| 2026-05-07 | 37.21 | $34.18 | 9800 |
| 2026-05-06 | 38.22 | $38.43 | 6137 |
| 2026-05-05 | 38.12 | $36.63 | 2617 |
| 2026-05-04 | 38.55 | $37.51 | 4236 |
| 2026-05-01 | 38.79 | $38.83 | 3200 |
| 2026-04-30 | 38.66 | $40.00 | 3235 |
| 2026-04-29 | 38.11 | $37.50 | 1313 |
| 2026-04-28 | 38.24 | $37.72 | 3000 |
| 2026-04-27 | 38.31 | $37.73 | 7600 |
| 2026-04-24 | 38.38 | $37.20 | 4200 |
| 2026-04-23 | 38.62 | $38.96 | 8500 |
| 2026-04-22 | 38.35 | $38.87 | 1309 |
| 2026-04-21 | 38.04 | $37.10 | 3241 |
| 2026-04-20 | 38.21 | $38.18 | 1848 |
| 2026-04-17 | 38.06 | $37.99 | 651200 |
| 2026-04-16 | 37.93 | $37.31 | 1504 |
| 2026-04-15 | 37.96 | $38.35 | 2941 |
| 2026-04-14 | 37.67 | $37.08 | 3800 |
| 2026-04-13 | 37.70 | $37.80 | 16400 |
| 2026-04-10 | 37.50 | $37.27 | 6500 |
| 2026-04-09 | 37.41 | $37.14 | 3544 |
| 2026-04-08 | 37.33 | $38.56 | 6726 |
| 2026-04-07 | 36.78 | $38.03 | 3200 |
| 2026-04-06 | 36.26 | $38.50 | 15100 |
| 2026-04-02 | 35.47 | $36.26 | 3000 |
| 2026-04-01 | 35.21 | $36.99 | 4700 |
| 2026-03-31 | 34.68 | $36.92 | 60021 |
| 2026-03-30 | 34.05 | $35.54 | 9700 |
| 2026-03-27 | 33.73 | $33.43 | 3406 |
| 2026-03-26 | 34.02 | $35.24 | 6702 |
| 2026-03-25 | 33.82 | $34.47 | 17800 |
| 2026-03-24 | 33.82 | $34.11 | 7900 |
| 2026-03-23 | 33.95 | $34.75 | 15612 |
| 2026-03-20 | 33.92 | $33.32 | 6349 |
| 2026-03-19 | 34.35 | $33.72 | 4000 |
| 2026-03-18 | 34.76 | $36.08 | 11806 |
| 2026-03-17 | 34.53 | $35.68 | 9027 |
| 2026-03-16 | 34.37 | $35.81 | 4800 |
| 2026-03-13 | 34.16 | $35.54 | 1.7M |
| 2026-03-12 | 34.00 | $34.80 | 5548 |
| 2026-03-11 | 34.05 | $32.77 | 2512 |
| 2026-03-10 | 34.78 | $36.15 | 3521 |
| 2026-03-09 | 34.60 | $33.06 | 8300 |
| 2026-03-06 | 35.38 | $33.28 | 2700 |
| 2026-03-05 | 36.26 | $33.87 | 6100 |
| 2026-03-04 | 37.15 | $34.88 | 4200 |
| 2026-03-03 | 37.91 | $35.17 | 10400 |
| 2026-03-02 | 38.74 | $38.37 | 8600 |
| 2026-02-27 | 38.72 | $38.49 | 3500 |
| 2026-02-26 | 38.63 | $38.08 | 1400 |
| 2026-02-25 | 38.64 | $37.04 | 4619 |
| 2026-02-24 | 38.96 | $37.67 | 2400 |
| 2026-02-23 | 39.12 | $37.34 | 4005 |
| 2026-02-20 | 39.40 | $37.19 | 2800 |
| 2026-02-19 | 39.76 | $36.70 | 2633 |
| 2026-02-18 | 40.31 | $37.83 | 3823 |
| 2026-02-17 | 40.58 | $39.40 | 40900 |
| 2026-02-13 | 40.37 | $39.97 | 28900 |
| 2026-02-12 | 39.88 | $40.80 | 31300 |
| 2026-02-11 | 38.98 | $41.33 | 3613 |
| 2026-02-10 | 37.67 | $40.55 | 33839 |
| 2026-02-09 | 36.28 | $38.50 | 4900 |
| 2026-02-06 | 35.21 | $37.12 | 14617 |
| 2026-02-05 | 34.32 | $34.76 | 607500 |
| 2026-02-04 | 33.96 | $34.20 | 3305 |
| 2026-02-03 | 33.68 | $32.57 | 5200 |
| 2026-02-02 | 33.83 | $32.89 | 5200 |
| 2026-01-30 | 33.89 | $33.10 | 3200 |
| 2026-01-29 | 33.88 | $33.71 | 3247 |
| 2026-01-28 | 33.66 | $32.87 | 4500 |
| 2026-01-27 | 33.62 | $32.78 | 4815 |
| 2026-01-26 | 33.58 | $33.56 | 1423 |
| 2026-01-23 | 33.25 | $32.91 | 5300 |
| 2026-01-22 | 33.04 | $32.59 | 3800 |
| 2026-01-21 | 32.85 | $32.49 | 7710 |
| 2026-01-20 | 32.63 | $32.24 | 10100 |
| 2026-01-16 | 32.41 | $34.67 | 4923 |
| 2026-01-15 | 31.36 | $32.48 | 5500 |
| 2026-01-14 | 30.74 | $31.10 | 3400 |
| 2026-01-13 | 30.40 | $31.67 | 89400 |
| 2026-01-12 | 29.80 | $30.05 | 5125 |
| 2026-01-09 | 29.57 | $29.97 | 39313 |
| 2026-01-08 | 29.29 | $29.50 | 4715 |
| 2026-01-07 | 29.10 | $30.19 | 5622 |
| 2026-01-06 | 28.63 | $29.00 | 4900 |
| 2026-01-05 | 28.43 | $29.25 | 7500 |
| 2026-01-02 | 28.09 | $27.88 | 5447 |
| 2025-12-31 | 28.12 | $27.97 | 7000 |
| 2025-12-30 | 28.11 | $27.63 | 4210 |
| 2025-12-29 | 28.20 | $27.40 | 3300 |
| 2025-12-26 | 28.38 | $28.25 | 3705 |
| 2025-12-24 | 28.32 | $27.48 | 1402 |
| 2025-12-23 | 28.47 | $27.94 | 1783 |
| 2025-12-22 | 28.51 | $27.91 | 5606 |
| 2025-12-19 | 28.55 | $27.87 | 9900 |
| 2025-12-18 | 28.60 | $27.43 | 7600 |
| 2025-12-17 | 28.78 | $29.16 | 5500 |
| 2025-12-16 | 28.44 | $28.28 | 31600 |
| 2025-12-15 | 28.29 | $28.69 | 2600 |
| 2025-12-12 | 27.96 | $28.00 | 1635 |
| 2025-12-11 | 27.76 | $27.90 | — |
| 2025-12-10 | 27.53 | $27.90 | 5 |
| 2025-12-09 | 27.24 | $27.90 | 2200 |
| 2025-12-08 | 26.88 | $27.73 | 1300 |
| 2025-12-05 | 26.49 | $25.00 | 3746 |
| 2025-12-04 | 26.86 | $27.04 | 2700 |
| 2025-12-03 | 26.66 | $27.34 | 14729 |
| 2025-12-02 | 26.32 | $26.91 | 5045 |
| 2025-12-01 | 26.02 | $27.90 | 1100 |
| 2025-11-28 | 25.34 | $25.60 | 700 |
| 2025-11-26 | 25.24 | $26.12 | 3223 |
| 2025-11-25 | 24.95 | $25.67 | 1349 |
| 2025-11-24 | 24.74 | $25.10 | 2249 |
| 2025-11-21 | 24.67 | $23.96 | 4100 |
| 2025-11-20 | 24.94 | $25.48 | 4621 |
| 2025-11-19 | 24.79 | $24.25 | 3204 |
| 2025-11-18 | 25.00 | $24.54 | 3148 |
| 2025-11-17 | 25.16 | $25.07 | 8300 |
| 2025-11-14 | 25.20 | $24.95 | 3841 |
| 2025-11-13 | 25.27 | $24.50 | 3068 |
| 2025-11-12 | 25.50 | $25.07 | 1300 |
| 2025-11-11 | 25.60 | $26.12 | 6438 |
| 2025-11-10 | 25.38 | $25.89 | 1800 |
| 2025-11-07 | 25.19 | $26.02 | 2200 |
| 2025-11-06 | 24.91 | $25.78 | 1537 |
| 2025-11-05 | 24.65 | $24.71 | 1800 |
| 2025-11-04 | 24.66 | $24.70 | 2300 |
| 2025-11-03 | 24.69 | $24.27 | 5300 |
| 2025-10-31 | 24.86 | $24.81 | 1634 |
| 2025-10-30 | 24.89 | $24.59 | 4300 |
| 2025-10-29 | 25.00 | $25.14 | 3400 |
| 2025-10-28 | 24.95 | $25.74 | 4714 |
| 2025-10-27 | 24.71 | $25.73 | 7019 |
| 2025-10-24 | 24.42 | $24.58 | 1915 |
| 2025-10-23 | 24.43 | $24.65 | 102000 |
| 2025-10-22 | 24.42 | $24.48 | 1100 |
| 2025-10-21 | 24.47 | $24.40 | 2403 |
| 2025-10-20 | 24.55 | $24.00 | 4932 |
| 2025-10-17 | 24.78 | $24.16 | 2700 |
| 2025-10-16 | 25.00 | $24.09 | 4106 |
| 2025-10-15 | 25.30 | $24.30 | 1228 |
| 2025-10-14 | 25.59 | $25.49 | 2700 |
| 2025-10-13 | 25.56 | $24.59 | 4031 |
| 2025-10-10 | 25.81 | $25.00 | 6700 |
| 2025-10-09 | 25.96 | $26.06 | 2800 |
| 2025-10-08 | 25.81 | $26.47 | 54737 |
| 2025-10-07 | 25.48 | $26.08 | 7200 |
| 2025-10-06 | 25.19 | $26.50 | 3846 |
| 2025-10-03 | 24.70 | $24.55 | 2331 |
| 2025-10-02 | 24.72 | $24.00 | 2500 |
| 2025-10-01 | 24.90 | $24.50 | 3630 |
| 2025-09-30 | 24.96 | $24.78 | 18300 |
| 2025-09-29 | 24.94 | $24.56 | 1800 |
| 2025-09-26 | 24.97 | $24.98 | 3528 |
| 2025-09-25 | 24.87 | $24.65 | 2200 |
| 2025-09-24 | 24.84 | $24.56 | 3303 |
| 2025-09-23 | 24.82 | $24.78 | 14919 |
| 2025-09-22 | 24.72 | $24.60 | 2400 |
| 2025-09-19 | 24.65 | $24.82 | 4739 |
| 2025-09-18 | 24.47 | $24.01 | 5500 |
| 2025-09-17 | 24.51 | $24.30 | 42800 |
| 2025-09-16 | 24.45 | $24.05 | 2900 |
| 2025-09-15 | 24.44 | $24.38 | 4800 |
| 2025-09-12 | 24.32 | $23.74 | 2603 |
| 2025-09-11 | 24.36 | $24.04 | 1637 |
| 2025-09-10 | 24.29 | $24.44 | 2311 |
| 2025-09-09 | 24.08 | $24.20 | 3812 |
| 2025-09-08 | 23.88 | $24.60 | 4711 |
| 2025-09-05 | 23.50 | $23.97 | 2824 |
| 2025-09-04 | 23.23 | $23.22 | 1323 |
| 2025-09-03 | 23.13 | $23.02 | 5747 |
| 2025-09-02 | 23.05 | $22.90 | 8000 |
| 2025-08-29 | 22.99 | $23.20 | 2417 |
| 2025-08-28 | 22.81 | $23.14 | 2409 |
| 2025-08-27 | 22.60 | $22.70 | 3300 |
| 2025-08-26 | 22.48 | $22.71 | 3645 |
| 2025-08-25 | 22.32 | $21.48 | 1100 |
| 2025-08-22 | 22.51 | $22.73 | 3200 |
| 2025-08-21 | 22.33 | $22.72 | 3707 |
| 2025-08-20 | 22.11 | $21.38 | 900 |
| 2025-08-19 | 22.26 | $21.38 | 5100 |
| 2025-08-18 | 22.44 | $22.52 | 2000 |
| 2025-08-15 | 22.28 | $22.50 | 83300 |
| 2025-08-14 | 22.08 | $21.25 | 9600 |
| 2025-08-13 | 22.23 | $22.32 | 3030 |
| 2025-08-12 | 22.06 | $22.61 | 9306 |
| 2025-08-11 | 21.75 | $22.32 | 3800 |
| 2025-08-08 | 21.45 | $22.45 | 3200 |
| 2025-08-07 | 21.05 | $21.50 | 3527 |
| 2025-08-06 | 20.85 | $21.39 | 3900 |
| 2025-08-05 | 20.64 | $20.80 | 1118 |
| 2025-08-04 | 20.56 | $20.14 | 1009 |
| 2025-08-01 | 20.68 | $20.48 | 4903 |
| 2025-07-31 | 20.72 | $21.00 | 1045 |
| 2025-07-30 | 20.59 | $20.60 | 2200 |
| 2025-07-29 | 20.56 | $20.63 | 7938 |
| 2025-07-28 | 20.51 | $20.74 | 3600 |
| 2025-07-25 | 20.42 | $20.63 | 4100 |
| 2025-07-24 | 20.33 | $21.65 | 30800 |
| 2025-07-23 | 19.90 | $20.00 | 2700 |
| 2025-07-22 | 19.91 | $20.30 | 1242 |
| 2025-07-21 | 19.82 | $19.86 | 1831 |
| 2025-07-18 | 19.85 | $20.00 | 1101 |
| 2025-07-17 | 19.84 | $19.48 | 1200 |
| 2025-07-16 | 20.00 | $20.00 | 2305 |
| 2025-07-15 | 20.04 | $19.64 | 10800 |
| 2025-07-14 | 20.19 | $20.40 | 3600 |
| 2025-07-11 | 20.14 | $20.43 | 3500 |
| 2025-07-10 | 20.06 | $20.50 | 2400 |
| 2025-07-09 | 19.95 | $20.00 | 5000 |
| 2025-07-08 | 19.97 | $19.15 | 1900 |
| 2025-07-07 | 20.27 | $20.29 | 3900 |
| 2025-07-03 | 20.27 | $20.60 | 2105 |
| 2025-07-02 | 20.16 | $20.80 | 3301 |
| 2025-07-01 | 19.98 | $20.10 | 949 |
| 2025-06-30 | 19.97 | $19.43 | 6000 |
| 2025-06-27 | 20.17 | $19.75 | 10011 |
| 2025-06-26 | 20.31 | $20.68 | 1510 |
| 2025-06-25 | 20.19 | $20.00 | 3844 |
| 2025-06-24 | 20.26 | $20.00 | 4034 |
| 2025-06-23 | 20.33 | $19.96 | 19701 |
| 2025-06-20 | 20.43 | $20.00 | 3035 |
| 2025-06-18 | 20.54 | $20.70 | 7300 |
| 2025-06-17 | 20.44 | $20.41 | 124800 |
| 2025-06-16 | 20.41 | $20.52 | 1.5M |
| 2025-06-13 | 20.33 | $20.54 | 243243 |
| 2025-06-12 | 20.22 | $20.16 | 2201 |
| 2025-06-11 | 20.19 | $20.07 | 1728 |
| 2025-06-10 | 20.19 | $19.83 | 15444 |
| 2025-06-09 | 20.26 | $20.01 | 1100 |
| 2025-06-06 | 20.27 | $19.50 | 700 |
| 2025-06-05 | 20.44 | $19.87 | 41901 |
| 2025-06-04 | 20.53 | $20.11 | 1025 |
| 2025-06-03 | 20.54 | $20.42 | 2115 |
| 2025-06-02 | 20.45 | $20.43 | 7400 |
| 2025-05-30 | 20.32 | $19.84 | 3000 |
| 2025-05-29 | 20.34 | $20.15 | 6800 |
| 2025-05-28 | 20.25 | $19.82 | 28346 |
| 2025-05-27 | 20.24 | $19.95 | 17200 |
| 2025-05-23 | 20.16 | $19.75 | 1002 |
| 2025-05-22 | 20.12 | $19.57 | 7000 |
| 2025-05-21 | 20.11 | $19.48 | 5800 |
| 2025-05-20 | 20.12 | $20.50 | 10800 |
| 2025-05-19 | 19.78 | $19.82 | 102621 |
| 2025-05-16 | 19.57 | $19.41 | 4400 |
| 2025-05-15 | 19.43 | $18.81 | 400 |
| 2025-05-14 | 19.44 | $19.05 | 138042 |
| 2025-05-13 | 19.35 | $19.53 | 30000 |
| 2025-05-12 | 19.08 | $19.32 | 12619 |
| 2025-05-09 | 18.80 | $18.73 | 85200 |
| 2025-05-08 | 18.63 | $18.60 | 19647 |
| 2025-05-07 | 18.45 | $19.00 | 20017 |
| 2025-05-06 | 18.09 | $17.94 | 1500 |
| 2025-05-05 | 17.98 | $17.89 | 6542 |
| 2025-05-02 | 17.84 | $17.99 | 1100 |
| 2025-05-01 | 17.64 | $17.30 | 2200 |
| 2025-04-30 | 17.59 | $17.65 | 132 |
| 2025-04-29 | 17.42 | $17.94 | 5203 |
| 2025-04-28 | 17.10 | $17.94 | 5400 |
| 2025-04-25 | 16.71 | $17.67 | 2110 |
| 2025-04-24 | 16.32 | $17.43 | 2947 |
| 2025-04-23 | 15.91 | $17.30 | 3512 |
| 2025-04-22 | 15.45 | $16.54 | 13945 |
| 2025-04-21 | 15.13 | $16.18 | 4100 |
| 2025-04-17 | 14.87 | $16.00 | 1800 |
| 2025-04-16 | 14.61 | $14.75 | — |
| 2025-04-15 | 14.69 | $14.75 | 1535 |
| 2025-04-14 | 14.80 | $15.67 | 1023 |
| 2025-04-11 | 14.66 | $15.68 | 7540 |
| 2025-04-10 | 14.49 | $14.30 | 5211 |
| 2025-04-09 | 14.73 | $14.75 | 8200 |
| 2025-04-08 | 14.89 | $14.10 | 8200 |
| 2025-04-07 | 15.30 | $14.20 | 5400 |
| 2025-04-04 | 15.78 | $14.02 | 37600 |
| 2025-04-03 | 16.43 | $15.40 | 17241 |
| 2025-04-02 | 16.77 | $16.31 | 6000 |
| 2025-04-01 | 16.91 | $16.40 | 138905 |
| 2025-03-31 | 17.04 | $16.44 | 1900 |
| 2025-03-28 | 17.18 | $16.77 | 6134 |
| 2025-03-27 | 17.24 | $16.99 | 20900 |
| 2025-03-26 | 17.24 | $16.90 | 4400 |
| 2025-03-25 | 17.26 | $17.20 | 127900 |
| 2025-03-24 | 17.18 | $17.05 | 3638 |
| 2025-03-21 | 17.13 | $17.17 | 24526 |
| 2025-03-20 | 17.02 | $17.25 | 5800 |
| 2025-03-19 | 16.85 | $17.37 | 7800 |
| 2025-03-18 | 16.59 | $17.10 | 17600 |
| 2025-03-17 | 16.37 | $17.20 | 6700 |
| 2025-03-14 | 16.05 | $15.96 | 1619 |
| 2025-03-13 | 16.06 | $15.73 | 11800 |
| 2025-03-12 | 16.14 | $15.50 | 5436 |
| 2025-03-11 | 16.31 | $15.88 | 3425 |
| 2025-03-10 | 16.39 | $16.02 | 5213 |
| 2025-03-07 | 16.43 | $15.93 | — |
| 2025-03-06 | 16.51 | $15.93 | 800 |
| 2025-03-05 | 16.60 | $16.05 | 4004 |
| 2025-03-04 | 16.66 | $15.57 | 24724 |
| 2025-03-03 | 16.87 | $16.88 | 4124 |
| 2025-02-28 | 16.71 | $17.08 | 14211 |
| 2025-02-27 | 16.44 | $17.75 | 11523 |
| 2025-02-26 | 15.89 | $16.77 | 1.6M |
| 2025-02-25 | 15.51 | $16.26 | 21700 |
| 2025-02-24 | 15.22 | $15.54 | 44718 |
| 2025-02-21 | 15.09 | $15.20 | 7600 |
| 2025-02-20 | 15.03 | $14.98 | 3700 |
| 2025-02-19 | 15.03 | $14.74 | 4108 |
| 2025-02-18 | 15.11 | $14.74 | 17529 |
| 2025-02-14 | 15.20 | $14.74 | 12612 |
| 2025-02-13 | 15.30 | $15.46 | 9528 |
| 2025-02-12 | 15.20 | $14.74 | 6410 |
| 2025-02-11 | 15.30 | $15.27 | 2900 |
| 2025-02-10 | 15.26 | $15.27 | 5938 |
| 2025-02-07 | 15.19 | $15.27 | 5625 |
| 2025-02-06 | 15.12 | $15.83 | 3438 |
| 2025-02-05 | 14.84 | $15.16 | 11400 |
| 2025-02-04 | 14.72 | $14.86 | 7200 |
| 2025-02-03 | 14.66 | $14.59 | 12831 |
| 2025-01-31 | 14.68 | $15.22 | 19102 |
| 2025-01-30 | 14.50 | $14.59 | 9200 |
| 2025-01-29 | 14.49 | $14.52 | 5513 |
| 2025-01-28 | 14.49 | $14.52 | 4708 |
| 2025-01-27 | 14.50 | $14.52 | 19603 |
| 2025-01-24 | 14.51 | $14.52 | 51100 |
| 2025-01-23 | 14.52 | $14.49 | 17700 |
| 2025-01-22 | 14.55 | $14.72 | 6200 |
| 2025-01-21 | 14.51 | $14.48 | 81000 |
| 2025-01-17 | 14.54 | $14.40 | 16437 |
| 2025-01-16 | 14.61 | $14.46 | 12637 |
| 2025-01-15 | 14.68 | $14.77 | 7900 |
| 2025-01-14 | 14.66 | $13.84 | 5416 |
| 2025-01-13 | 14.93 | $14.83 | 101200 |
| 2025-01-10 | 14.96 | $14.93 | 57423 |
| 2025-01-08 | 14.95 | $14.64 | 2600 |
| 2025-01-07 | 15.04 | $15.35 | 4418 |
| 2025-01-06 | 14.91 | $15.40 | 59400 |
| 2025-01-03 | 14.75 | $15.00 | 8800 |
| 2025-01-02 | 14.68 | $15.14 | 10000 |
| 2024-12-31 | 14.55 | $14.70 | 7818 |
| 2024-12-30 | 14.54 | $14.70 | 34816 |
| 2024-12-27 | 14.52 | $14.70 | 13000 |
| 2024-12-26 | 14.51 | $15.00 | 13417 |
| 2024-12-24 | 14.40 | $14.55 | 10726 |
| 2024-12-23 | 14.42 | $13.78 | 40040 |
| 2024-12-20 | 14.68 | $15.74 | 27000 |
| 2024-12-19 | 14.39 | $13.85 | 32800 |
| 2024-12-18 | 14.64 | $14.40 | 64000 |
| 2024-12-17 | 14.78 | $14.52 | 91800 |
| 2024-12-16 | 14.91 | $14.84 | 19200 |
| 2024-12-13 | 14.97 | $14.97 | 19600 |
| 2024-12-12 | 15.01 | $14.95 | 44706 |
| 2024-12-11 | 15.06 | $15.07 | 55700 |
| 2024-12-10 | 15.10 | $15.07 | 39300 |
| 2024-12-09 | 15.14 | $14.85 | 54700 |
| 2024-12-06 | 15.26 | $14.90 | 58333 |
| 2024-12-05 | 15.39 | $15.12 | 24100 |
| 2024-12-04 | 15.49 | $15.45 | 11100 |
| 2024-12-03 | 15.50 | $15.14 | 19938 |
| 2024-12-02 | 15.61 | $15.88 | 26900 |
| 2024-11-29 | 15.52 | $15.88 | 11839 |
| 2024-11-27 | 15.40 | $14.90 | 10639 |
| 2024-11-26 | 15.57 | $15.07 | 12521 |
| 2024-11-25 | 15.72 | $15.49 | 15202 |
| 2024-11-22 | 15.78 | $15.15 | 7000 |
| 2024-11-21 | 15.94 | $16.38 | 8246 |
| 2024-11-20 | 15.76 | $15.35 | 15744 |
| 2024-11-19 | 15.86 | $15.69 | 12400 |
| 2024-11-18 | 15.87 | $16.38 | 9900 |
| 2024-11-15 | 15.67 | $16.43 | 5434 |
| 2024-11-14 | 15.40 | $15.65 | 7818 |
| 2024-11-13 | 15.33 | $15.43 | 1421 |
| 2024-11-12 | 15.30 | $15.50 | 2000 |
| 2024-11-11 | 15.26 | $15.31 | 6708 |
| 2024-11-08 | 15.27 | $15.66 | 6200 |
| 2024-11-07 | 15.17 | $16.51 | 9149 |
| 2024-11-06 | 14.78 | $15.37 | 5700 |
| 2024-11-05 | 14.68 | $15.70 | 37500 |
| 2024-11-04 | 14.45 | $14.67 | 14800 |
| 2024-11-01 | 14.52 | $14.34 | 4300 |
| 2024-10-31 | 14.71 | $14.27 | 44502 |
| 2024-10-30 | 14.98 | $14.55 | 7800 |
| 2024-10-29 | 15.22 | $14.55 | 8526 |
| 2024-10-28 | 15.53 | $15.22 | 4400 |
| 2024-10-25 | 15.69 | $15.80 | 4500 |
| 2024-10-24 | 15.71 | $14.93 | 4742 |
| 2024-10-23 | 16.02 | $15.32 | 8400 |
| 2024-10-22 | 16.27 | $15.64 | 9200 |
| 2024-10-21 | 16.47 | $16.99 | 12603 |
| 2024-10-18 | 16.29 | $15.94 | 4039 |
| 2024-10-17 | 16.41 | $15.91 | 21700 |
| 2024-10-16 | 16.55 | $15.95 | 2340 |
| 2024-10-15 | 16.72 | $17.09 | 4449 |
| 2024-10-14 | 16.56 | $16.85 | 9300 |
| 2024-10-11 | 16.44 | $16.67 | 5123 |
| 2024-10-10 | 16.35 | $16.33 | 1100 |
| 2024-10-09 | 16.35 | $16.08 | 1700 |
| 2024-10-08 | 16.43 | $16.40 | 2900 |
| 2024-10-07 | 16.42 | $16.86 | 16000 |
| 2024-10-04 | 16.27 | $16.60 | 3500 |
| 2024-10-03 | 16.16 | $15.96 | 1848 |
| 2024-10-02 | 16.24 | $15.96 | 5449 |
| 2024-10-01 | 16.33 | $16.14 | 6030 |
| 2024-09-30 | 16.39 | $16.30 | 8403 |
| 2024-09-27 | 16.41 | $15.74 | 2500 |
| 2024-09-26 | 16.61 | $17.52 | 3437 |
| 2024-09-25 | 16.29 | $15.84 | 2811 |
| 2024-09-24 | 16.44 | $15.96 | 2842 |
| 2024-09-23 | 16.58 | $16.14 | 2600 |
| 2024-09-20 | 16.69 | $17.30 | 3846 |
| 2024-09-19 | 16.46 | $16.97 | 1500 |
| 2024-09-18 | 16.29 | $16.00 | 2700 |
| 2024-09-17 | 16.38 | $15.75 | 3810 |
| 2024-09-16 | 16.57 | $16.98 | 4000 |
| 2024-09-13 | 16.42 | $17.39 | 19912 |
| 2024-09-12 | 16.11 | $16.64 | 5500 |
| 2024-09-11 | 15.96 | $15.76 | 6300 |
| 2024-09-10 | 16.07 | $15.78 | 6200 |
| 2024-09-09 | 16.21 | $16.51 | 10100 |
| 2024-09-06 | 16.14 | $15.73 | 9000 |
| 2024-09-05 | 16.31 | $16.06 | 7900 |
| 2024-09-04 | 16.41 | $15.84 | 3435 |
| 2024-09-03 | 16.62 | $16.87 | 7337 |
| 2024-08-30 | 16.54 | $17.09 | 4849 |
| 2024-08-29 | 16.37 | $16.73 | 16900 |
| 2024-08-28 | 16.29 | $15.67 | 13200 |
| 2024-08-27 | 16.54 | $16.21 | 1700 |
| 2024-08-26 | 16.66 | $16.81 | 4204 |
| 2024-08-23 | 16.63 | $16.74 | 4000 |
| 2024-08-22 | 16.62 | $16.75 | 2100 |
| 2024-08-21 | 16.60 | $17.11 | 72000 |
| 2024-08-20 | 16.48 | $17.99 | 2306 |
| 2024-08-19 | 16.05 | $17.10 | 2838 |
| 2024-08-16 | 15.82 | $16.85 | 3100 |
| 2024-08-15 | 15.63 | $16.74 | 14238 |
| 2024-08-14 | 15.44 | $16.50 | 5100 |
| 2024-08-13 | 15.31 | $15.44 | 1937 |
| 2024-08-12 | 15.50 | $15.69 | 2900 |
| 2024-08-09 | 15.67 | $16.32 | 3700 |
| 2024-08-08 | 15.70 | $16.09 | 20100 |
| 2024-08-07 | 15.82 | $15.45 | 23344 |
| 2024-08-06 | 16.18 | $14.49 | 7724 |
| 2024-08-05 | 16.94 | $14.79 | 31501 |
| 2024-08-02 | 17.79 | $16.77 | 7420 |
| 2024-08-01 | 18.20 | $18.00 | 9000 |
| 2024-07-31 | 18.32 | $18.19 | 2300 |
| 2024-07-30 | 18.40 | $18.31 | 1200 |
| 2024-07-29 | 18.47 | $18.42 | 6200 |
| 2024-07-26 | 18.52 | $18.37 | 2405 |
| 2024-07-25 | 18.60 | $18.00 | 2542 |
| 2024-07-24 | 18.82 | $18.43 | 2400 |
| 2024-07-23 | 18.94 | $19.10 | 3916 |
| 2024-07-22 | 18.88 | $19.22 | 5634 |
| 2024-07-19 | 18.78 | $18.90 | 1026 |
| 2024-07-18 | 18.75 | $18.67 | 1800 |
| 2024-07-17 | 18.78 | $18.31 | 8723 |
| 2024-07-16 | 18.94 | $19.50 | 4000 |
| 2024-07-15 | 18.76 | $18.94 | 7800 |
| 2024-07-12 | 18.71 | $18.71 | 1312 |
| 2024-07-11 | 18.73 | $18.68 | 3100 |
| 2024-07-10 | 18.76 | $18.97 | 12200 |
| 2024-07-09 | 18.71 | $18.69 | 1433 |
| 2024-07-08 | 18.74 | $19.07 | 3102 |
| 2024-07-05 | 18.65 | $19.40 | 1435 |
| 2024-07-03 | 18.45 | $18.97 | 1300 |
| 2024-07-02 | 18.34 | $19.18 | 2400 |
| 2024-07-01 | 18.14 | $18.27 | 2700 |
| 2024-06-28 | 18.19 | $18.00 | 1900 |
| 2024-06-27 | 18.35 | $18.50 | 3000 |
| 2024-06-26 | 18.38 | $18.25 | 1500 |
| 2024-06-25 | 18.51 | $18.65 | 2200 |
| 2024-06-24 | 18.54 | $18.36 | 8600 |
| 2024-06-21 | 18.68 | $18.42 | 1136 |
| 2024-06-20 | 18.83 | $18.54 | 4343 |
| 2024-06-18 | 18.97 | $19.17 | 5200 |
| 2024-06-17 | 18.96 | $18.67 | 2314 |
| 2024-06-14 | 19.10 | $19.22 | 3142 |
| 2024-06-13 | 19.09 | $18.83 | 1305 |
| 2024-06-12 | 19.21 | $19.42 | 3200 |
| 2024-06-11 | 19.17 | $19.00 | 3113 |
| 2024-06-10 | 19.25 | $19.00 | 2500 |
| 2024-06-07 | 19.35 | $19.00 | 1120 |
| 2024-06-06 | 19.47 | $18.81 | 3200 |
| 2024-06-05 | 19.67 | $18.97 | 38617 |
| 2024-06-04 | 19.87 | $19.53 | 3600 |
| 2024-06-03 | 19.92 | $19.50 | 8900 |
| 2024-05-31 | 19.98 | $19.90 | 1712 |
| 2024-05-30 | 19.93 | $19.42 | 1834 |
| 2024-05-29 | 20.01 | $19.78 | 3900 |
| 2024-05-28 | 19.99 | $19.80 | 14200 |
| 2024-05-24 | 19.94 | $19.83 | 11614 |
| 2024-05-23 | 19.87 | $19.36 | 2000 |
| 2024-05-22 | 19.92 | $19.60 | 2507 |
| 2024-05-21 | 19.89 | $19.91 | 1505 |
| 2024-05-20 | 19.75 | $19.63 | 3515 |
| 2024-05-17 | 19.66 | $19.42 | 4608 |
| 2024-05-16 | 19.60 | $19.20 | 3500 |
| 2024-05-15 | 19.59 | $19.62 | 3148 |
| 2024-05-14 | 19.44 | $19.62 | 1700 |
| 2024-05-13 | 19.23 | $19.03 | 1800 |
| 2024-05-10 | 19.16 | $19.34 | 1200 |
| 2024-05-09 | 18.97 | $19.02 | 6429 |
| 2024-05-08 | 18.83 | $18.56 | 5000 |
| 2024-05-07 | 18.79 | $18.86 | 5000 |
| 2024-05-06 | 18.64 | $19.50 | 5900 |
| 2024-05-03 | 18.24 | $19.20 | 3800 |
| 2024-05-02 | 17.84 | $18.62 | 2149 |
| 2024-05-01 | 17.54 | $18.23 | 2700 |
| 2024-04-30 | 17.30 | $17.70 | 1014 |
| 2024-04-29 | 17.16 | $17.39 | 2728 |
| 2024-04-26 | 17.10 | $17.01 | 1900 |
| 2024-04-25 | 17.14 | $16.99 | 1513 |
| 2024-04-24 | 17.20 | $17.58 | 1300 |
| 2024-04-23 | 17.09 | $17.18 | 2900 |
| 2024-04-22 | 17.07 | $16.93 | 1700 |
| 2024-04-19 | 17.14 | $17.01 | 1800 |
| 2024-04-18 | 17.19 | $17.00 | 6400 |
| 2024-04-17 | 17.25 | $16.64 | 1133 |
| 2024-04-16 | 17.45 | $17.10 | 2840 |
| 2024-04-15 | 17.53 | $17.62 | 2900 |
| 2024-04-12 | 17.47 | $17.27 | 1906 |
| 2024-04-11 | 17.51 | $17.69 | 3300 |
| 2024-04-10 | 17.41 | $17.44 | 1014 |
| 2024-04-09 | 17.37 | $17.52 | 4318 |
| 2024-04-08 | 17.30 | $16.99 | 2737 |
| 2024-04-05 | 17.37 | $17.37 | 3800 |
| 2024-04-04 | 17.33 | $17.09 | 1400 |
| 2024-04-03 | 17.38 | $17.25 | 4212 |
| 2024-04-02 | 17.38 | $17.13 | 5300 |
| 2024-04-01 | 17.41 | $17.15 | 6200 |
| 2024-03-28 | 17.44 | $17.60 | 1526 |
| 2024-03-27 | 17.34 | $17.33 | 3828 |
| 2024-03-26 | 17.28 | $17.30 | 2139 |
| 2024-03-25 | 17.23 | $17.65 | 2735 |
| 2024-03-22 | 17.04 | $17.35 | 1927 |
| 2024-03-21 | 16.91 | $17.43 | 7100 |
| 2024-03-20 | 16.73 | $16.86 | 2225 |
| 2024-03-19 | 16.68 | $16.92 | 3008 |
| 2024-03-18 | 16.60 | $16.75 | 2414 |
| 2024-03-15 | 16.56 | $16.35 | 1606 |
| 2024-03-14 | 16.64 | $16.43 | 3110 |
| 2024-03-13 | 16.70 | $16.33 | 4600 |
| 2024-03-12 | 16.82 | $16.34 | 3778 |
| 2024-03-11 | 16.95 | $16.35 | 3700 |
| 2024-03-08 | 17.11 | $17.28 | 2800 |
| 2024-03-07 | 17.00 | $17.13 | 2000 |
| 2024-03-06 | 16.91 | $17.44 | 5230 |
| 2024-03-05 | 16.71 | $16.69 | 1421 |
| 2024-03-04 | 16.69 | $16.59 | 4400 |
| 2024-03-01 | 16.70 | $16.70 | 3300 |
| 2024-02-29 | 16.68 | $16.55 | 5700 |
| 2024-02-28 | 16.70 | $16.97 | 18000 |
| 2024-02-27 | 16.58 | $16.85 | 4837 |
| 2024-02-26 | 16.48 | $17.06 | 9400 |
| 2024-02-23 | 16.28 | $16.77 | 3100 |
| 2024-02-22 | 16.14 | $16.84 | 4834 |
| 2024-02-21 | 15.95 | $16.36 | 6000 |
| 2024-02-20 | 15.87 | $16.20 | 20200 |
| 2024-02-16 | 15.82 | $16.13 | 17500 |
| 2024-02-15 | 15.79 | $16.05 | 17400 |
| 2024-02-14 | 15.79 | $15.56 | 24900 |
| 2024-02-13 | 15.94 | $15.93 | 3832 |
| 2024-02-12 | 16.02 | $15.98 | 7201 |
| 2024-02-09 | 16.09 | $15.61 | 1839 |
| 2024-02-08 | 16.31 | $15.79 | 2525 |
| 2024-02-07 | 16.52 | $16.05 | 1715 |
| 2024-02-06 | 16.69 | $15.85 | 6041 |
| 2024-02-05 | 16.96 | $16.29 | 4900 |
| 2024-02-02 | 17.15 | $16.65 | 6638 |
| 2024-02-01 | 17.26 | $17.18 | 8300 |
| 2024-01-31 | 17.22 | $17.20 | 4414 |
| 2024-01-30 | 17.16 | $16.94 | 1421 |
| 2024-01-29 | 17.16 | $16.86 | 11800 |
| 2024-01-26 | 17.19 | $16.86 | 16913 |
| 2024-01-25 | 17.21 | $16.90 | 7600 |
| 2024-01-24 | 17.22 | $16.85 | 3400 |
| 2024-01-23 | 17.24 | $17.22 | 3700 |
| 2024-01-22 | 17.15 | $17.31 | 33300 |
| 2024-01-19 | 16.99 | $17.05 | 19039 |
| 2024-01-18 | 16.87 | $16.98 | 22200 |
| 2024-01-17 | 16.75 | $16.89 | 16300 |
| 2024-01-16 | 16.62 | $16.80 | 50810 |
| 2024-01-12 | 16.48 | $17.10 | 20046 |
| 2024-01-11 | 16.22 | $16.51 | 16200 |
| 2024-01-10 | 16.08 | $16.35 | 2039 |
| 2024-01-09 | 15.96 | $16.13 | 61900 |
| 2024-01-08 | 15.88 | $16.06 | 35441 |
| 2024-01-05 | 15.80 | $15.61 | 41221 |
| 2024-01-04 | 15.84 | $15.95 | 8532 |
| 2024-01-03 | 15.79 | $15.84 | 7444 |
| 2024-01-02 | 15.76 | $15.95 | 45046 |
| 2023-12-29 | 15.69 | $15.70 | 15415 |
| 2023-12-28 | 15.67 | $15.76 | 9400 |
| 2023-12-27 | 15.64 | $15.64 | 8703 |
| 2023-12-26 | 15.64 | $15.91 | 29600 |
| 2023-12-22 | 15.55 | $15.47 | 18500 |
| 2023-12-21 | 15.58 | $15.47 | 18335 |
| 2023-12-20 | 15.61 | $15.73 | 6600 |
| 2023-12-19 | 15.57 | $15.57 | 30800 |
| 2023-12-18 | 15.58 | $15.49 | 29800 |
| 2023-12-15 | 15.61 | $15.45 | 32500 |
| 2023-12-14 | 15.65 | $15.55 | 23808 |
| 2023-12-13 | 15.68 | $15.54 | 19300 |
| 2023-12-12 | 15.71 | $15.66 | 15700 |
| 2023-12-11 | 15.72 | $15.57 | 41048 |
| 2023-12-08 | 15.75 | $15.43 | 19342 |
| 2023-12-07 | 15.83 | $15.80 | 17241 |
| 2023-12-06 | 15.81 | $15.78 | 17829 |
| 2023-12-05 | 15.78 | $15.48 | 29644 |
| 2023-12-04 | 15.85 | $15.72 | 43800 |
| 2023-12-01 | 15.85 | $15.84 | 34800 |
| 2023-11-30 | 15.81 | $15.65 | 8200 |
| 2023-11-29 | 15.82 | $15.52 | 16340 |
| 2023-11-28 | 15.87 | $15.67 | 20400 |
| 2023-11-27 | 15.88 | $15.80 | 46441 |
| 2023-11-24 | 15.84 | $15.75 | 22642 |
| 2023-11-22 | 15.81 | $15.61 | 17405 |
| 2023-11-21 | 15.82 | $15.42 | 12247 |
| 2023-11-20 | 15.88 | $15.70 | 44614 |
| 2023-11-17 | 15.86 | $15.81 | 27700 |
| 2023-11-16 | 15.80 | $15.70 | 24748 |
| 2023-11-15 | 15.76 | $15.91 | 12439 |
| 2023-11-14 | 15.63 | $15.90 | 23300 |
| 2023-11-13 | 15.48 | $15.75 | 26100 |
| 2023-11-10 | 15.35 | $15.72 | 22000 |
| 2023-11-09 | 15.19 | $15.13 | 10100 |
| 2023-11-08 | 15.17 | $14.93 | 24020 |
| 2023-11-07 | 15.23 | $15.49 | 15824 |
| 2023-11-06 | 15.11 | $15.49 | 42435 |
| 2023-11-03 | 14.97 | $15.65 | 14100 |
| 2023-11-02 | 14.74 | $15.55 | 29730 |
| 2023-11-01 | 14.51 | $15.01 | 19600 |
| 2023-10-31 | 14.40 | $14.71 | 14900 |
| 2023-10-30 | 14.36 | $14.50 | 18923 |
| 2023-10-27 | 14.39 | $14.60 | 19241 |
| 2023-10-26 | 14.40 | $14.41 | 29020 |
| 2023-10-25 | 14.48 | $14.52 | 15500 |
| 2023-10-24 | 14.55 | $14.67 | 19500 |
| 2023-10-23 | 14.59 | $14.55 | 26617 |
| 2023-10-20 | 14.69 | $14.75 | 21527 |
| 2023-10-19 | 14.75 | $14.78 | 25500 |
| 2023-10-18 | 14.82 | $14.87 | 17900 |
| 2023-10-17 | 14.89 | $15.15 | 15600 |
| 2023-10-16 | 14.89 | $15.25 | 47800 |
| 2023-10-13 | 14.86 | $15.20 | 10016 |
| 2023-10-12 | 14.85 | $15.30 | 14526 |
| 2023-10-11 | 14.82 | $15.30 | 11804 |
| 2023-10-10 | 14.79 | $15.38 | 12800 |
| 2023-10-09 | 14.74 | $14.90 | 23100 |
| 2023-10-06 | 14.84 | $14.50 | 14000 |
| 2023-10-05 | 15.10 | $14.70 | 22710 |
| 2023-10-04 | 15.36 | $14.50 | 11000 |
| 2023-10-03 | 15.75 | $15.00 | 11505 |
| 2023-10-02 | 16.07 | $15.50 | 24807 |
| 2023-09-29 | 16.31 | $15.68 | 12310 |
| 2023-09-28 | 16.54 | $16.15 | 8822 |
| 2023-09-27 | 16.68 | $16.38 | 13811 |
| 2023-09-26 | 16.77 | $16.28 | 18726 |
| 2023-09-25 | 16.92 | $16.60 | 21937 |
| 2023-09-22 | 17.00 | $16.70 | 24019 |
| 2023-09-21 | 17.06 | $16.85 | 8920 |
| 2023-09-20 | 17.08 | $16.95 | 16305 |
| 2023-09-19 | 17.07 | $17.23 | 18800 |
| 2023-09-18 | 16.97 | $17.15 | 38800 |
| 2023-09-15 | 16.86 | $17.00 | 14000 |
| 2023-09-14 | 16.78 | $17.08 | 22900 |
| 2023-09-13 | 16.66 | $16.55 | 19200 |
| 2023-09-12 | 16.67 | $16.65 | 11925 |
| 2023-09-11 | 16.66 | $16.92 | 21414 |
| 2023-09-08 | 16.56 | $16.91 | 19400 |
| 2023-09-07 | 16.44 | $16.70 | 10100 |
| 2023-09-06 | 16.35 | $16.65 | 16831 |
| 2023-09-05 | 16.27 | $17.28 | 23500 |
| 2023-09-01 | 15.97 | $16.58 | 8900 |
| 2023-08-31 | 15.84 | $16.30 | 11900 |
| 2023-08-30 | 15.76 | $16.00 | 4949 |
| 2023-08-29 | 15.78 | $16.10 | 9900 |
| 2023-08-28 | 15.77 | $16.11 | 25838 |
| 2023-08-25 | 15.76 | $15.98 | 10500 |
| 2023-08-24 | 15.80 | $15.70 | 19100 |
| 2023-08-23 | 15.94 | $16.49 | 16547 |
| 2023-08-22 | 15.87 | $15.99 | 7700 |
| 2023-08-21 | 15.95 | $15.97 | 14224 |
| 2023-08-18 | 16.06 | $15.87 | 28317 |
| 2023-08-17 | 16.24 | $15.67 | 23000 |
| 2023-08-16 | 16.52 | $16.03 | 16906 |
| 2023-08-15 | 16.76 | $16.48 | 21500 |
| 2023-08-14 | 16.91 | $16.66 | 42235 |
| 2023-08-11 | 17.03 | $17.05 | 5702 |
| 2023-08-10 | 17.07 | $17.05 | 9600 |
| 2023-08-09 | 17.11 | $16.91 | 10414 |
| 2023-08-08 | 17.20 | $17.05 | 14300 |
| 2023-08-07 | 17.27 | $17.18 | 27200 |
| 2023-08-04 | 17.32 | $17.65 | 11414 |
| 2023-08-03 | 17.23 | $16.59 | 10813 |
| 2023-08-02 | 17.45 | $17.05 | 12100 |
| 2023-08-01 | 17.57 | $17.50 | 4000 |
| 2023-07-31 | 17.58 | $17.85 | 20000 |
| 2023-07-28 | 17.47 | $17.68 | 13349 |
| 2023-07-27 | 17.39 | $17.60 | 21333 |
| 2023-07-26 | 17.31 | $17.35 | 5714 |
| 2023-07-25 | 17.29 | $17.32 | 17106 |
| 2023-07-24 | 17.28 | $17.35 | 6100 |
| 2023-07-21 | 17.26 | $17.35 | 6601 |
| 2023-07-20 | 17.22 | $17.43 | 4700 |
| 2023-07-19 | 17.15 | $17.33 | 6600 |
| 2023-07-18 | 17.10 | $17.42 | 25118 |
| 2023-07-17 | 17.01 | $16.90 | 6736 |
| 2023-07-14 | 17.05 | $16.84 | 7004 |
| 2023-07-13 | 17.13 | $17.15 | 9000 |
| 2023-07-12 | 17.12 | $16.67 | 10300 |
| 2023-07-11 | 17.25 | $16.95 | 5900 |
| 2023-07-10 | 17.33 | $16.93 | 6813 |
| 2023-07-07 | 17.42 | $16.90 | 4500 |
| 2023-07-06 | 17.53 | $16.89 | 13741 |
| 2023-07-05 | 17.66 | $17.10 | 24100 |
| 2023-07-03 | 17.75 | $17.14 | 10533 |
| 2023-06-30 | 17.84 | $17.15 | 10300 |
| 2023-06-29 | 17.93 | $17.30 | 15019 |
| 2023-06-28 | 17.98 | $17.52 | 18600 |
| 2023-06-27 | 17.96 | $16.62 | 11316 |
| 2023-06-26 | 18.20 | $17.37 | 20800 |
| 2023-06-23 | 18.24 | $17.60 | 20200 |
| 2023-06-22 | 18.20 | $18.80 | 1.7M |
| 2023-06-21 | 17.75 | $18.13 | 19835 |
| 2023-06-20 | 17.40 | $17.69 | 13119 |
| 2023-06-16 | 17.09 | $17.49 | 18948 |
| 2023-06-15 | 16.77 | $17.24 | 5328 |
| 2023-06-14 | 16.44 | $17.17 | 10100 |
| 2023-06-13 | 16.05 | $16.79 | 4400 |
| 2023-06-12 | 15.69 | $16.34 | 6307 |
| 2023-06-09 | 15.38 | $16.05 | 68400 |
| 2023-06-08 | 15.09 | $15.27 | 721 |
| 2023-06-07 | 14.98 | $15.15 | 3828 |
| 2023-06-06 | 14.88 | $15.51 | 635 |
| 2023-06-05 | 14.64 | $14.75 | 3800 |
| 2023-06-02 | 14.58 | $14.91 | 130341 |
| 2023-06-01 | 14.47 | $14.28 | — |
| 2023-05-31 | 14.52 | $14.28 | 4015 |
| 2023-05-30 | 14.59 | $15.17 | 1600 |
| 2023-05-26 | 14.38 | $14.85 | 82700 |
| 2023-05-25 | 14.23 | $14.05 | 5200 |
| 2023-05-24 | 14.31 | $14.10 | 2505 |
| 2023-05-23 | 14.38 | $14.20 | 6900 |
| 2023-05-22 | 14.44 | $14.60 | 3400 |
| 2023-05-19 | 14.38 | $14.45 | 2200 |
| 2023-05-18 | 14.35 | $14.50 | 700 |
| 2023-05-17 | 14.30 | $14.11 | 143 |
| 2023-05-16 | 14.37 | $14.31 | 3918 |
| 2023-05-15 | 14.38 | $14.44 | 611 |
| 2023-05-12 | 14.35 | $14.30 | 2602 |
| 2023-05-11 | 14.36 | $14.40 | 1744 |
| 2023-05-10 | 14.34 | $14.44 | 3721 |
| 2023-05-09 | 14.30 | $14.50 | 2115 |
| 2023-05-08 | 14.23 | $14.21 | 1600 |
| 2023-05-05 | 14.24 | $14.16 | — |
| 2023-05-04 | 14.26 | $14.16 | 6125 |
| 2023-05-03 | 14.29 | $14.07 | 3600 |
| 2023-05-02 | 14.34 | $13.85 | 1400 |
| 2023-05-01 | 14.48 | $14.18 | 2409 |
| 2023-04-28 | 14.54 | $14.18 | 4700 |
| 2023-04-27 | 14.61 | $14.37 | 9322 |
| 2023-04-26 | 14.62 | $14.29 | 7404 |
| 2023-04-25 | 14.66 | $14.30 | 1035 |
| 2023-04-24 | 14.70 | $14.53 | 700 |
| 2023-04-21 | 14.66 | $14.55 | 2700 |
| 2023-04-20 | 14.61 | $14.48 | 2200 |
| 2023-04-19 | 14.56 | $14.40 | 15922 |
| 2023-04-18 | 14.51 | $14.55 | 16205 |
| 2023-04-17 | 14.40 | $14.51 | 10600 |
| 2023-04-14 | 14.27 | $14.66 | 40700 |
| 2023-04-13 | 14.06 | $14.53 | 119700 |
| 2023-04-12 | 13.84 | $14.31 | 14389 |
| 2023-04-11 | 13.63 | $14.06 | 7822 |
| 2023-04-10 | 13.46 | $13.24 | 1135 |
| 2023-04-06 | 13.50 | $13.60 | — |
| 2023-04-05 | 13.44 | $13.60 | — |
| 2023-04-04 | 13.36 | $13.60 | 100 |
| 2023-04-03 | 13.26 | $13.44 | 135 |
| 2023-03-31 | 13.19 | $13.23 | — |
| 2023-03-30 | 13.16 | $13.23 | — |
| 2023-03-29 | 13.14 | $13.23 | — |
| 2023-03-28 | 13.10 | $13.23 | — |
| 2023-03-27 | 13.06 | $13.23 | 400 |
| 2023-03-24 | 13.00 | $13.17 | 100 |
| 2023-03-23 | 12.96 | $13.17 | 200 |
| 2023-03-22 | 12.90 | $12.92 | 325 |
| 2023-03-21 | 12.91 | $12.90 | — |
| 2023-03-20 | 12.92 | $12.86 | 600 |
| 2023-03-17 | 12.96 | $12.75 | — |
| 2023-03-16 | 13.03 | $12.75 | 300 |
| 2023-03-15 | 13.12 | $12.74 | 431 |
| 2023-03-14 | 13.23 | $13.58 | — |
| 2023-03-13 | 13.10 | $13.58 | 200 |
| 2023-03-10 | 12.94 | $12.91 | — |
| 2023-03-09 | 12.95 | $12.91 | 100 |
| 2023-03-08 | 12.96 | $12.91 | — |
| 2023-03-07 | 12.98 | $12.91 | — |
| 2023-03-06 | 12.99 | $12.91 | 100 |
| 2023-03-03 | 13.01 | $12.91 | — |
| 2023-03-02 | 13.03 | $12.91 | 800 |
| 2023-03-01 | 13.06 | $12.91 | — |
| 2023-02-28 | 13.08 | $12.91 | 1200 |
| 2023-02-27 | 13.10 | $12.94 | 1000 |
| 2023-02-24 | 13.12 | $12.70 | 100 |
| 2023-02-23 | 13.22 | $12.95 | 15000 |
| 2023-02-22 | 13.25 | $13.06 | — |
| 2023-02-21 | 13.24 | $13.06 | — |
| 2023-02-17 | 13.23 | $13.06 | — |
| 2023-02-16 | 13.21 | $13.06 | 200 |
| 2023-02-15 | 13.18 | $13.07 | 400 |
| 2023-02-14 | 13.13 | $13.03 | 600 |
| 2023-02-13 | 13.08 | $13.30 | 2808 |
| 2023-02-10 | 12.92 | $13.00 | — |
| 2023-02-09 | 12.82 | $13.00 | — |
| 2023-02-08 | 12.69 | $13.00 | — |
| 2023-02-07 | 12.53 | $13.00 | 400 |
| 2023-02-06 | 12.32 | $12.25 | — |
| 2023-02-03 | 12.31 | $12.25 | — |
| 2023-02-02 | 12.28 | $12.25 | 2000 |
| 2023-02-01 | 12.25 | $12.17 | — |
| 2023-01-31 | 12.23 | $12.17 | — |
| 2023-01-30 | 12.20 | $12.17 | 601 |
| 2023-01-27 | 12.17 | $12.34 | 1148 |
| 2023-01-26 | 12.06 | $12.23 | 19800 |
| 2023-01-25 | 11.97 | $12.20 | 1200 |
| 2023-01-24 | 11.86 | $11.93 | 3400 |
| 2023-01-23 | 11.81 | $11.93 | — |
| 2023-01-20 | 11.74 | $11.93 | — |
| 2023-01-19 | 11.66 | $11.93 | 20400 |
| 2023-01-18 | 11.56 | $12.03 | 200 |
| 2023-01-17 | 11.40 | $11.39 | — |
| 2023-01-13 | 11.41 | $11.39 | — |
| 2023-01-12 | 11.42 | $11.39 | — |
| 2023-01-11 | 11.43 | $11.39 | — |
| 2023-01-10 | 11.44 | $11.39 | — |
| 2023-01-09 | 11.46 | $11.39 | 100 |
| 2023-01-06 | 11.47 | $11.29 | 300 |
| 2023-01-05 | 11.52 | $11.12 | 200 |
| 2023-01-04 | 11.63 | $11.59 | — |
| 2023-01-03 | 11.62 | $11.59 | 100 |
| 2022-12-30 | 11.59 | $11.48 | — |
| 2022-12-29 | 11.59 | $11.48 | — |
| 2022-12-28 | 11.59 | $11.48 | — |
| 2022-12-27 | 11.58 | $11.48 | 100 |
| 2022-12-23 | 11.57 | $11.36 | — |
| 2022-12-22 | 11.58 | $11.36 | — |
| 2022-12-21 | 11.60 | $11.36 | — |
| 2022-12-20 | 11.61 | $11.36 | — |
| 2022-12-19 | 11.62 | $11.36 | — |
| 2022-12-16 | 11.62 | $11.36 | — |
| 2022-12-15 | 11.62 | $11.36 | — |
| 2022-12-14 | 11.60 | $11.36 | — |
| 2022-12-13 | 11.58 | $11.36 | — |
| 2022-12-12 | 11.54 | $11.36 | — |
| 2022-12-09 | 11.49 | $11.37 | 1000 |
| 2022-12-08 | 11.41 | $11.59 | 800 |
| 2022-12-07 | 11.24 | $11.50 | — |
| 2022-12-06 | 11.05 | $11.50 | 200 |
| 2022-12-05 | 10.82 | $11.20 | 500 |
| 2022-12-02 | 10.62 | $11.19 | 200 |
| 2022-12-01 | 10.37 | $10.19 | — |
| 2022-11-30 | 10.39 | $10.19 | 8600 |
| 2022-11-29 | 10.40 | $10.19 | — |
| 2022-11-28 | 10.41 | $10.19 | — |
| 2022-11-25 | 10.42 | $10.19 | 100 |
| 2022-11-23 | 10.42 | $10.19 | 100 |
| 2022-11-22 | 10.42 | $10.19 | — |
| 2022-11-21 | 10.42 | $10.19 | 100 |
| 2022-11-18 | 10.41 | $10.19 | 3200 |
| 2022-11-17 | 10.39 | $10.20 | — |
| 2022-11-16 | 10.36 | $10.20 | — |
| 2022-11-15 | 10.31 | $10.20 | — |
| 2022-11-14 | 10.25 | $10.21 | 500 |
| 2022-11-11 | 10.16 | $10.48 | 100 |
| 2022-11-10 | 9.96 | $10.48 | 1000 |
| 2022-11-09 | 9.72 | $10.26 | 143 |
| 2022-11-08 | 9.48 | $9.68 | — |
| 2022-11-07 | 9.38 | $9.68 | — |
| 2022-11-04 | 9.25 | $9.68 | 200 |
| 2022-11-03 | 9.10 | $9.36 | — |
| 2022-11-02 | 9.01 | $9.36 | 201 |
| 2022-11-01 | 8.91 | $9.20 | 700 |
| 2022-10-31 | 8.83 | $8.97 | — |
| 2022-10-28 | 8.81 | $8.97 | — |
| 2022-10-27 | 8.79 | $8.97 | — |
| 2022-10-26 | 8.77 | $8.97 | — |
| 2022-10-25 | 8.75 | $8.97 | — |
| 2022-10-24 | 8.73 | $8.97 | 10000 |
| 2022-10-21 | 8.71 | $8.82 | 600 |
| 2022-10-20 | 8.74 | $8.82 | — |
| 2022-10-19 | 8.78 | $8.82 | — |
| 2022-10-18 | 8.83 | $8.82 | 6300 |
| 2022-10-17 | 8.89 | $9.00 | 1000 |
| 2022-10-14 | 8.92 | $8.78 | 8300 |
| 2022-10-13 | 9.02 | $8.79 | 100 |
| 2022-10-12 | 9.16 | $8.82 | 800 |
| 2022-10-11 | 9.31 | $9.51 | — |
| 2022-10-10 | 9.28 | $9.51 | — |
| 2022-10-07 | 9.25 | $9.51 | — |
| 2022-10-06 | 9.21 | $9.51 | — |
| 2022-10-05 | 9.17 | $9.51 | — |
| 2022-10-04 | 9.13 | $9.51 | 200 |
| 2022-10-03 | 9.08 | $8.83 | — |
| 2022-09-30 | 9.24 | $8.83 | — |
| 2022-09-29 | 9.45 | $8.83 | 200 |
| 2022-09-28 | 9.69 | $9.46 | — |
| 2022-09-27 | 9.80 | $9.46 | 3000 |
| 2022-09-26 | 9.93 | $9.94 | — |
| 2022-09-23 | 9.93 | $9.94 | — |
| 2022-09-22 | 9.94 | $9.94 | — |
| 2022-09-21 | 9.95 | $9.94 | — |
| 2022-09-20 | 9.96 | $9.94 | — |
| 2022-09-19 | 9.97 | $9.94 | — |
| 2022-09-16 | 9.98 | $9.94 | — |
| 2022-09-15 | 10.00 | $9.94 | — |
| 2022-09-14 | 10.02 | $9.94 | — |
| 2022-09-13 | 10.04 | $9.94 | — |
| 2022-09-12 | 10.07 | $9.94 | 1000 |
| 2022-09-09 | 10.10 | $9.94 | — |
| 2022-09-08 | 10.14 | $9.94 | 3400 |
| 2022-09-07 | 10.18 | $9.94 | — |
| 2022-09-06 | 10.23 | $9.94 | — |
| 2022-09-02 | 10.29 | $9.94 | — |
| 2022-09-01 | 10.36 | $9.94 | 1000 |
| 2022-08-31 | 10.44 | $10.29 | 136 |
| 2022-08-30 | 10.42 | $10.29 | 200 |
| 2022-08-29 | 10.39 | $10.12 | — |
| 2022-08-26 | 10.40 | $10.12 | — |
| 2022-08-25 | 10.41 | $10.12 | 100 |
| 2022-08-24 | 10.42 | $10.20 | — |
| 2022-08-23 | 10.39 | $10.20 | — |
| 2022-08-22 | 10.35 | $10.20 | — |
| 2022-08-19 | 10.30 | $10.20 | — |
| 2022-08-18 | 10.23 | $10.20 | — |
| 2022-08-17 | 10.13 | $10.20 | 300 |
| 2022-08-16 | 10.01 | $10.20 | — |
| 2022-08-15 | 9.86 | $10.20 | 17500 |
| 2022-08-12 | 9.66 | $10.13 | 5400 |
| 2022-08-11 | 9.45 | $9.37 | 100 |
| 2022-08-10 | 9.42 | $9.37 | 100 |
| 2022-08-09 | 9.39 | $9.37 | 600 |
| 2022-08-08 | 9.35 | $9.37 | — |
| 2022-08-05 | 9.29 | $9.37 | 400 |
| 2022-08-04 | 9.22 | $9.32 | — |
| 2022-08-03 | 9.15 | $9.32 | 5000 |
| 2022-08-02 | 9.07 | $9.19 | — |
| 2022-08-01 | 9.00 | $9.19 | — |
| 2022-07-29 | 8.93 | $9.20 | 4900 |
| 2022-07-28 | 8.83 | $9.29 | 100 |
| 2022-07-27 | 8.68 | $8.77 | — |
| 2022-07-26 | 8.67 | $8.77 | 9800 |
| 2022-07-25 | 8.67 | $8.77 | 9805 |
| 2022-07-22 | 8.66 | $8.80 | — |
| 2022-07-21 | 8.64 | $8.80 | — |
| 2022-07-20 | 8.63 | $8.80 | — |
| 2022-07-19 | 8.61 | $8.80 | — |
| 2022-07-18 | 8.60 | $8.80 | 1400 |
| 2022-07-15 | 8.59 | $8.80 | — |
| 2022-07-14 | 8.58 | $8.80 | — |
| 2022-07-13 | 8.58 | $8.80 | — |
| 2022-07-12 | 8.58 | $8.80 | — |
| 2022-07-11 | 8.59 | $8.80 | 100 |
| 2022-07-08 | 8.62 | $8.84 | — |
| 2022-07-07 | 8.64 | $8.84 | — |
| 2022-07-06 | 8.67 | $8.84 | — |
| 2022-07-05 | 8.72 | $8.84 | 2800 |
| 2022-07-01 | 8.78 | $8.88 | 5900 |
| 2022-06-30 | 8.86 | $9.07 | 330 |
| 2022-06-29 | 8.90 | $9.10 | 400 |
| 2022-06-28 | 8.95 | $9.05 | — |
| 2022-06-27 | 9.03 | $9.05 | 500 |
| 2022-06-24 | 9.15 | $9.02 | 1000 |
| 2022-06-23 | 9.30 | $8.87 | — |
| 2022-06-22 | 9.54 | $8.87 | 100 |
| 2022-06-21 | 9.84 | $9.45 | 1000 |
| 2022-06-17 | 10.03 | $9.81 | 100 |
| 2022-06-16 | 10.15 | $9.80 | 1141 |
| 2022-06-15 | 10.31 | $9.72 | 600 |
| 2022-06-14 | 10.52 | $10.25 | 200 |
| 2022-06-13 | 10.62 | $10.40 | 700 |
| 2022-06-10 | 10.68 | $10.68 | 100 |
| 2022-06-09 | 10.68 | $10.68 | — |
| 2022-06-08 | 10.67 | $10.68 | — |
| 2022-06-07 | 10.66 | $10.68 | — |
| 2022-06-06 | 10.65 | $10.68 | — |
| 2022-06-03 | 10.64 | $10.68 | — |
| 2022-06-02 | 10.62 | $10.68 | — |
| 2022-06-01 | 10.60 | $10.68 | — |
| 2022-05-31 | 10.58 | $10.68 | — |
| 2022-05-27 | 10.56 | $10.68 | — |
| 2022-05-26 | 10.53 | $10.68 | — |
| 2022-05-25 | 10.49 | $10.68 | — |
| 2022-05-24 | 10.45 | $10.68 | — |
| 2022-05-23 | 10.41 | $10.68 | 1000 |
| 2022-05-20 | 10.35 | $10.70 | 111 |
| 2022-05-19 | 10.28 | $10.43 | 5100 |
| 2022-05-18 | 10.29 | $10.59 | 1000 |
| 2022-05-17 | 10.25 | $10.42 | 200 |
| 2022-05-16 | 10.25 | $10.06 | 100 |
| 2022-05-13 | 10.38 | $10.27 | 100 |
| 2022-05-12 | 10.48 | $10.29 | 600 |
| 2022-05-11 | 10.59 | $10.69 | — |
| 2022-05-10 | 10.61 | $10.69 | — |
| 2022-05-09 | 10.63 | $10.69 | — |
| 2022-05-06 | 10.66 | $10.69 | — |
| 2022-05-05 | 10.70 | $10.69 | 11200 |
| 2022-05-04 | 10.75 | $10.97 | — |
| 2022-05-03 | 10.73 | $10.97 | 1200 |
| 2022-05-02 | 10.70 | $10.80 | — |
| 2022-04-29 | 10.73 | $10.80 | 3600 |
| 2022-04-28 | 10.77 | $10.85 | 1000 |
| 2022-04-27 | 10.80 | $10.65 | 1100 |
| 2022-04-26 | 10.91 | $10.64 | 800 |
| 2022-04-25 | 11.05 | $11.10 | — |
| 2022-04-22 | 11.07 | $11.10 | — |
| 2022-04-21 | 11.10 | $11.10 | 701 |
| 2022-04-20 | 11.15 | $11.31 | — |
| 2022-04-19 | 11.13 | $11.31 | 115 |
| 2022-04-18 | 11.12 | $11.12 | 200 |
| 2022-04-14 | 11.16 | $11.23 | — |
| 2022-04-13 | 11.18 | $11.23 | 100 |
| 2022-04-12 | 11.20 | $10.90 | 200 |
| 2022-04-11 | 11.34 | $10.76 | 1000 |
| 2022-04-08 | 11.55 | $10.82 | 1201 |
| 2022-04-07 | 11.79 | $11.45 | — |
| 2022-04-06 | 11.87 | $11.45 | — |
| 2022-04-05 | 11.98 | $11.45 | 600 |
| 2022-04-04 | 12.10 | $11.77 | 100 |
| 2022-04-01 | 12.14 | $11.75 | 100 |
| 2022-03-31 | 12.19 | $11.73 | 300 |
| 2022-03-30 | 12.25 | $11.85 | 5038 |
| 2022-03-29 | 12.27 | $12.25 | — |
| 2022-03-28 | 12.17 | $12.25 | 100 |
| 2022-03-25 | 12.04 | $12.25 | 3100 |
| 2022-03-24 | 11.87 | $12.12 | 200 |
| 2022-03-23 | 11.69 | $11.92 | 1101 |
| 2022-03-22 | 11.54 | $11.80 | 1400 |
| 2022-03-21 | 11.38 | $11.56 | 1500 |
| 2022-03-18 | 11.26 | $11.52 | 4200 |
| 2022-03-17 | 11.12 | $11.19 | 323 |
| 2022-03-16 | 11.06 | $11.47 | 1400 |
| 2022-03-15 | 10.88 | $10.89 | — |
| 2022-03-14 | 10.85 | $10.89 | — |
| 2022-03-11 | 10.81 | $10.89 | 124400 |
| 2022-03-10 | 10.76 | $10.89 | — |
| 2022-03-09 | 10.70 | $10.89 | — |
| 2022-03-08 | 10.62 | $10.89 | 124392 |
| 2022-03-07 | 10.52 | $10.65 | — |
| 2022-03-04 | 10.48 | $10.65 | — |
| 2022-03-03 | 10.42 | $10.65 | 5900 |
| 2022-03-02 | 10.35 | $10.65 | 600 |
| 2022-03-01 | 10.27 | $10.20 | — |
| 2022-02-28 | 10.31 | $10.20 | 100 |
| 2022-02-25 | 10.37 | $9.96 | — |
| 2022-02-24 | 10.50 | $10.00 | 500 |
| 2022-02-23 | 10.66 | $10.70 | 940 |
| 2022-02-22 | 10.63 | $10.71 | 800 |
| 2022-02-18 | 10.58 | $10.60 | — |
| 2022-02-17 | 10.56 | $10.60 | 1500 |
| 2022-02-16 | 10.53 | $10.04 | 18500 |
| 2022-02-15 | 10.66 | $10.58 | — |
| 2022-02-14 | 10.66 | $10.58 | 100 |
| 2022-02-11 | 10.65 | $10.59 | — |
| 2022-02-10 | 10.63 | $10.59 | — |
| 2022-02-09 | 10.60 | $10.59 | 100 |
| 2022-02-08 | 10.56 | $10.60 | 1500 |
| 2022-02-07 | 10.51 | $10.60 | — |
| 2022-02-04 | 10.44 | $10.60 | — |
| 2022-02-03 | 10.36 | $10.61 | 200 |
| 2022-02-02 | 10.25 | $10.28 | 800 |
| 2022-02-01 | 10.22 | $10.28 | — |
| 2022-01-31 | 10.18 | $10.29 | 900 |
| 2022-01-28 | 10.13 | $9.97 | 1400 |
| 2022-01-27 | 10.16 | $9.88 | 1200 |
| 2022-01-26 | 10.23 | $9.95 | 200 |
| 2022-01-25 | 10.28 | $10.25 | — |
| 2022-01-24 | 10.26 | $10.25 | 1300 |
| 2022-01-21 | 10.22 | $10.11 | — |
| 2022-01-20 | 10.21 | $10.11 | 3600 |
| 2022-01-19 | 10.20 | $10.11 | 400 |
| 2022-01-18 | 10.18 | $10.18 | 600 |
| 2022-01-14 | 10.13 | $10.39 | 2313 |
| 2022-01-13 | 10.00 | $10.13 | — |
| 2022-01-12 | 9.92 | $10.13 | 700 |
| 2022-01-11 | 9.83 | $9.82 | — |
| 2022-01-10 | 9.80 | $9.82 | — |
| 2022-01-07 | 9.77 | $9.82 | — |
| 2022-01-06 | 9.73 | $9.82 | — |
| 2022-01-05 | 9.67 | $9.82 | — |
| 2022-01-04 | 9.60 | $9.82 | 200 |
| 2022-01-03 | 9.52 | $9.50 | — |
| 2021-12-31 | 9.52 | $9.50 | — |
| 2021-12-30 | 9.51 | $9.50 | — |
| 2021-12-29 | 9.51 | $9.50 | — |
| 2021-12-28 | 9.50 | $9.50 | — |
| 2021-12-27 | 9.48 | $9.50 | — |
| 2021-12-23 | 9.46 | $9.50 | 2000 |
| 2021-12-22 | 9.44 | $9.46 | 1100 |
| 2021-12-21 | 9.42 | $9.27 | — |
| 2021-12-20 | 9.46 | $9.27 | 300 |
| 2021-12-17 | 9.50 | $9.45 | — |
| 2021-12-16 | 9.49 | $9.45 | 200 |
| 2021-12-15 | 9.48 | $9.20 | — |
| 2021-12-14 | 9.53 | $9.20 | 500 |
| 2021-12-13 | 9.60 | $9.52 | — |
| 2021-12-10 | 9.58 | $9.52 | — |
| 2021-12-09 | 9.55 | $9.52 | — |
| 2021-12-08 | 9.51 | $9.52 | 1300 |
| 2021-12-07 | 9.46 | $9.50 | 600 |
| 2021-12-06 | 9.40 | $9.25 | — |
| 2021-12-03 | 9.40 | $9.25 | — |
| 2021-12-02 | 9.39 | $9.25 | — |
| 2021-12-01 | 9.38 | $9.25 | — |
| 2021-11-30 | 9.36 | $9.25 | — |
| 2021-11-29 | 9.33 | $9.25 | — |
| 2021-11-26 | 9.29 | $9.25 | — |
| 2021-11-24 | 9.24 | $9.25 | — |
| 2021-11-23 | 9.17 | $9.25 | — |
| 2021-11-22 | 9.09 | $9.25 | — |
| 2021-11-19 | 8.98 | $9.25 | 940 |
| 2021-11-18 | 8.84 | $8.86 | 200 |
| 2021-11-17 | 8.79 | $8.83 | 2300 |
| 2021-11-16 | 8.74 | $9.06 | — |
| 2021-11-15 | 8.60 | $9.06 | 3400 |
| 2021-11-12 | 8.43 | $8.40 | — |
| 2021-11-11 | 8.43 | $8.40 | — |
| 2021-11-10 | 8.44 | $8.40 | — |
| 2021-11-09 | 8.44 | $8.40 | — |
| 2021-11-08 | 8.43 | $8.40 | — |
| 2021-11-05 | 8.43 | $8.40 | — |
| 2021-11-04 | 8.43 | $8.40 | — |
| 2021-11-03 | 8.42 | $8.40 | — |
| 2021-11-02 | 8.42 | $8.40 | — |
| 2021-11-01 | 8.41 | $8.40 | — |
| 2021-10-29 | 8.39 | $8.40 | — |
| 2021-10-28 | 8.37 | $8.40 | — |
| 2021-10-27 | 8.35 | $8.40 | 200 |
| 2021-10-26 | 8.32 | $8.25 | — |
| 2021-10-25 | 8.34 | $8.25 | — |
| 2021-10-22 | 8.35 | $8.25 | 1000 |
| 2021-10-21 | 8.37 | $8.28 | 3800 |
| 2021-10-20 | 8.38 | $8.41 | — |
| 2021-10-19 | 8.35 | $8.41 | 5200 |
| 2021-10-18 | 8.31 | $8.50 | 200 |
| 2021-10-15 | 8.23 | $8.38 | 1000 |
| 2021-10-14 | 8.17 | $8.38 | — |
| 2021-10-13 | 8.11 | $8.38 | 4000 |
| 2021-10-12 | 8.02 | $8.04 | — |
| 2021-10-11 | 8.03 | $8.04 | — |
| 2021-10-08 | 8.04 | $8.04 | — |
| 2021-10-07 | 8.06 | $8.04 | — |
| 2021-10-06 | 8.08 | $8.04 | — |
| 2021-10-05 | 8.10 | $8.04 | 1400 |
| 2021-10-04 | 8.13 | $8.05 | — |
| 2021-10-01 | 8.16 | $8.05 | — |
| 2021-09-30 | 8.20 | $8.05 | — |
| 2021-09-29 | 8.26 | $8.05 | 10000 |
| 2021-09-28 | 8.32 | $8.30 | 232700 |
| 2021-09-27 | 8.31 | $8.30 | 120 |
| 2021-09-24 | 8.31 | $8.16 | 200 |
| 2021-09-23 | 8.35 | $7.95 | 1600 |
| 2021-09-22 | 8.46 | $8.30 | — |
| 2021-09-21 | 8.48 | $8.30 | 16325 |
| 2021-09-20 | 8.51 | $8.38 | 3200 |
| 2021-09-17 | 8.51 | $8.50 | 800 |
| 2021-09-16 | 8.47 | $8.50 | — |
| 2021-09-15 | 8.43 | $8.50 | — |
| 2021-09-14 | 8.37 | $8.50 | — |
| 2021-09-13 | 8.30 | $8.50 | 200 |
| 2021-09-10 | 8.22 | $8.40 | — |
| 2021-09-09 | 8.15 | $8.40 | — |
| 2021-09-08 | 8.06 | $8.40 | 1000 |
| 2021-09-07 | 7.95 | $8.37 | 600 |
| 2021-09-03 | 7.83 | $7.98 | 601 |
| 2021-09-02 | 7.81 | $7.95 | — |
| 2021-09-01 | 7.79 | $7.95 | — |
| 2021-08-31 | 7.78 | $7.95 | 100 |
| 2021-08-30 | 7.77 | $7.74 | 320 |
| 2021-08-27 | 7.82 | $7.64 | 300 |
| 2021-08-26 | 7.92 | $7.80 | 1007 |
| 2021-08-25 | 8.00 | $7.86 | — |
| 2021-08-24 | 8.07 | $7.86 | 1700 |
| 2021-08-23 | 8.17 | $8.24 | — |
| 2021-08-20 | 8.16 | $8.24 | — |
| 2021-08-19 | 8.16 | $8.24 | — |
| 2021-08-18 | 8.16 | $8.24 | 100 |
| 2021-08-17 | 8.16 | $8.37 | — |
| 2021-08-16 | 8.13 | $8.37 | 400 |
| 2021-08-13 | 8.09 | $8.00 | — |
| 2021-08-12 | 8.16 | $8.00 | — |
| 2021-08-11 | 8.24 | $8.00 | — |
| 2021-08-10 | 8.36 | $8.00 | 1701 |
| 2021-08-09 | 8.49 | $8.38 | — |
| 2021-08-06 | 8.54 | $8.38 | 8310 |
| 2021-08-05 | 8.60 | $8.38 | 2810 |
| 2021-08-04 | 8.67 | $8.50 | 300 |
| 2021-08-03 | 8.72 | $9.10 | 1032 |
| 2021-08-02 | 8.59 | $8.44 | 800 |
| 2021-07-30 | 8.64 | $8.73 | — |
| 2021-07-29 | 8.61 | $8.73 | 23300 |
| 2021-07-28 | 8.58 | $8.78 | 500 |
| 2021-07-27 | 8.52 | $8.72 | 600 |
| 2021-07-26 | 8.47 | $8.54 | 8200 |
| 2021-07-23 | 8.47 | $8.45 | 1140 |
| 2021-07-22 | 8.50 | $8.59 | 901 |
| 2021-07-21 | 8.49 | $8.47 | 200 |
| 2021-07-20 | 8.53 | $8.45 | 100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.59
2026-07-17
Close Price
$32.17
Vol: 8403
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.31
Average
54.07
Maximum
84.19
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.59 | $32.17 | 8403 |
| 2026-07-16 | 49.70 | $31.09 | 6315 |
| 2026-07-15 | 45.98 | $29.80 | 17200 |
| 2026-07-14 | 45.17 | $29.53 | 11649 |
| 2026-07-13 | 46.62 | $30.12 | 23748 |
| 2026-07-10 | 47.80 | $30.60 | 27822 |
| 2026-07-09 | 47.85 | $30.62 | 12104 |
| 2026-07-08 | 45.18 | $29.60 | 8000 |
| 2026-07-07 | 48.44 | $31.01 | 7517 |
| 2026-07-06 | 51.76 | $32.33 | 22300 |
| 2026-07-02 | 41.93 | $28.90 | 11644 |
| 2026-07-01 | 44.70 | $30.00 | 10702 |
| 2026-06-30 | 42.06 | $29.20 | 15323 |
| 2026-06-29 | 43.29 | $29.70 | 16128 |
| 2026-06-26 | 44.47 | $30.18 | 4900 |
| 2026-06-25 | 36.12 | $27.77 | 17200 |
| 2026-06-24 | 38.04 | $28.62 | 15100 |
| 2026-06-23 | 39.20 | $29.12 | 5231 |
| 2026-06-22 | 43.22 | $30.72 | 12300 |
| 2026-06-18 | 42.52 | $30.52 | 8500 |
| 2026-06-17 | 42.74 | $30.61 | 14048 |
| 2026-06-16 | 41.57 | $30.25 | 4900 |
| 2026-06-15 | 44.15 | $31.33 | 6600 |
| 2026-06-12 | 42.42 | $30.78 | 46614 |
| 2026-06-11 | 41.54 | $30.50 | 9323 |
| 2026-06-10 | 38.96 | $29.68 | 11200 |
| 2026-06-09 | 40.13 | $30.25 | 8247 |
| 2026-06-08 | 39.67 | $30.10 | 6700 |
| 2026-06-05 | 41.26 | $30.90 | 8844 |
| 2026-06-04 | 38.40 | $29.92 | 32200 |
| 2026-06-03 | 36.10 | $29.16 | 11828 |
| 2026-06-02 | 40.18 | $31.34 | 7800 |
| 2026-06-01 | 42.59 | $32.49 | 9000 |
| 2026-05-29 | 38.83 | $31.25 | 6100 |
| 2026-05-28 | 42.59 | $33.01 | 11000 |
| 2026-05-27 | 42.05 | $32.83 | 3841 |
| 2026-05-26 | 43.35 | $33.43 | 10447 |
| 2026-05-22 | 42.84 | $33.25 | 3300 |
| 2026-05-21 | 44.07 | $33.84 | 2700 |
| 2026-05-20 | 45.41 | $34.48 | 19700 |
| 2026-05-19 | 46.09 | $34.81 | 2500 |
| 2026-05-18 | 50.28 | $36.73 | 5000 |
| 2026-05-15 | 49.09 | $36.21 | 19903 |
| 2026-05-14 | 51.81 | $37.41 | 4500 |
| 2026-05-13 | 49.99 | $36.58 | 10242 |
| 2026-05-12 | 46.37 | $35.02 | 12800 |
| 2026-05-11 | 46.66 | $35.16 | 13400 |
| 2026-05-08 | 42.38 | $33.40 | 4600 |
| 2026-05-07 | 43.86 | $34.18 | 9800 |
| 2026-05-06 | 53.54 | $38.43 | 6137 |
| 2026-05-05 | 49.01 | $36.63 | 2617 |
| 2026-05-04 | 51.33 | $37.51 | 4236 |
| 2026-05-01 | 55.05 | $38.83 | 3200 |
| 2026-04-30 | 58.62 | $40.00 | 3235 |
| 2026-04-29 | 52.34 | $37.50 | 1313 |
| 2026-04-28 | 53.02 | $37.72 | 3000 |
| 2026-04-27 | 53.05 | $37.73 | 7600 |
| 2026-04-24 | 51.70 | $37.20 | 4200 |
| 2026-04-23 | 56.85 | $38.96 | 8500 |
| 2026-04-22 | 56.64 | $38.87 | 1309 |
| 2026-04-21 | 52.30 | $37.10 | 3241 |
| 2026-04-20 | 55.52 | $38.18 | 1848 |
| 2026-04-17 | 55.06 | $37.99 | 651200 |
| 2026-04-16 | 53.41 | $37.31 | 1504 |
| 2026-04-15 | 56.42 | $38.35 | 2941 |
| 2026-04-14 | 53.38 | $37.08 | 3800 |
| 2026-04-13 | 55.46 | $37.80 | 16400 |
| 2026-04-10 | 54.21 | $37.27 | 6500 |
| 2026-04-09 | 53.91 | $37.14 | 3544 |
| 2026-04-08 | 57.87 | $38.56 | 6726 |
| 2026-04-07 | 56.74 | $38.03 | 3200 |
| 2026-04-06 | 58.05 | $38.50 | 15100 |
| 2026-04-02 | 53.16 | $36.26 | 3000 |
| 2026-04-01 | 55.15 | $36.99 | 4700 |
| 2026-03-31 | 55.00 | $36.92 | 60021 |
| 2026-03-30 | 51.92 | $35.54 | 9700 |
| 2026-03-27 | 46.62 | $33.43 | 3406 |
| 2026-03-26 | 51.22 | $35.24 | 6702 |
| 2026-03-25 | 49.19 | $34.47 | 17800 |
| 2026-03-24 | 48.24 | $34.11 | 7900 |
| 2026-03-23 | 49.82 | $34.75 | 15612 |
| 2026-03-20 | 46.07 | $33.32 | 6349 |
| 2026-03-19 | 47.00 | $33.72 | 4000 |
| 2026-03-18 | 53.03 | $36.08 | 11806 |
| 2026-03-17 | 52.04 | $35.68 | 9027 |
| 2026-03-16 | 52.38 | $35.81 | 4800 |
| 2026-03-13 | 51.76 | $35.54 | 1.7M |
| 2026-03-12 | 50.05 | $34.80 | 5548 |
| 2026-03-11 | 44.99 | $32.77 | 2512 |
| 2026-03-10 | 53.58 | $36.15 | 3521 |
| 2026-03-09 | 44.35 | $33.06 | 8300 |
| 2026-03-06 | 44.96 | $33.28 | 2700 |
| 2026-03-05 | 46.57 | $33.87 | 6100 |
| 2026-03-04 | 49.47 | $34.88 | 4200 |
| 2026-03-03 | 50.32 | $35.17 | 10400 |
| 2026-03-02 | 61.44 | $38.37 | 8600 |
| 2026-02-27 | 61.92 | $38.49 | 3500 |
| 2026-02-26 | 60.92 | $38.08 | 1400 |
| 2026-02-25 | 58.26 | $37.04 | 4619 |
| 2026-02-24 | 60.63 | $37.67 | 2400 |
| 2026-02-23 | 59.82 | $37.34 | 4005 |
| 2026-02-20 | 59.46 | $37.19 | 2800 |
| 2026-02-19 | 58.29 | $36.70 | 2633 |
| 2026-02-18 | 62.21 | $37.83 | 3823 |
| 2026-02-17 | 68.27 | $39.40 | 40900 |
| 2026-02-13 | 70.64 | $39.97 | 28900 |
| 2026-02-12 | 74.21 | $40.80 | 31300 |
| 2026-02-11 | 76.56 | $41.33 | 3613 |
| 2026-02-10 | 75.48 | $40.55 | 33839 |
| 2026-02-09 | 72.27 | $38.50 | 4900 |
| 2026-02-06 | 69.75 | $37.12 | 14617 |
| 2026-02-05 | 64.49 | $34.76 | 607500 |
| 2026-02-04 | 63.05 | $34.20 | 3305 |
| 2026-02-03 | 58.35 | $32.57 | 5200 |
| 2026-02-02 | 59.77 | $32.89 | 5200 |
| 2026-01-30 | 60.69 | $33.10 | 3200 |
| 2026-01-29 | 63.37 | $33.71 | 3247 |
| 2026-01-28 | 61.12 | $32.87 | 4500 |
| 2026-01-27 | 60.88 | $32.78 | 4815 |
| 2026-01-26 | 64.20 | $33.56 | 1423 |
| 2026-01-23 | 62.58 | $32.91 | 5300 |
| 2026-01-22 | 61.78 | $32.59 | 3800 |
| 2026-01-21 | 61.53 | $32.49 | 7710 |
| 2026-01-20 | 60.93 | $32.24 | 10100 |
| 2026-01-16 | 71.17 | $34.67 | 4923 |
| 2026-01-15 | 66.32 | $32.48 | 5500 |
| 2026-01-14 | 62.55 | $31.10 | 3400 |
| 2026-01-13 | 65.43 | $31.67 | 89400 |
| 2026-01-12 | 60.54 | $30.05 | 5125 |
| 2026-01-09 | 60.27 | $29.97 | 39313 |
| 2026-01-08 | 58.73 | $29.50 | 4715 |
| 2026-01-07 | 62.09 | $30.19 | 5622 |
| 2026-01-06 | 58.17 | $29.00 | 4900 |
| 2026-01-05 | 59.40 | $29.25 | 7500 |
| 2026-01-02 | 54.41 | $27.88 | 5447 |
| 2025-12-31 | 54.83 | $27.97 | 7000 |
| 2025-12-30 | 53.54 | $27.63 | 4210 |
| 2025-12-29 | 52.67 | $27.40 | 3300 |
| 2025-12-26 | 56.37 | $28.25 | 3705 |
| 2025-12-24 | 53.56 | $27.48 | 1402 |
| 2025-12-23 | 55.59 | $27.94 | 1783 |
| 2025-12-22 | 55.49 | $27.91 | 5606 |
| 2025-12-19 | 55.35 | $27.87 | 9900 |
| 2025-12-18 | 53.91 | $27.43 | 7600 |
| 2025-12-17 | 61.29 | $29.16 | 5500 |
| 2025-12-16 | 58.55 | $28.28 | 31600 |
| 2025-12-15 | 60.45 | $28.69 | 2600 |
| 2025-12-12 | 58.29 | $28.00 | 1635 |
| 2025-12-11 | 57.97 | $27.90 | — |
| 2025-12-10 | 57.97 | $27.90 | 5 |
| 2025-12-09 | 57.97 | $27.90 | 2200 |
| 2025-12-08 | 57.50 | $27.73 | 1300 |
| 2025-12-05 | 48.79 | $25.00 | 3746 |
| 2025-12-04 | 57.10 | $27.04 | 2700 |
| 2025-12-03 | 58.49 | $27.34 | 14729 |
| 2025-12-02 | 57.07 | $26.91 | 5045 |
| 2025-12-01 | 61.70 | $27.90 | 1100 |
| 2025-11-28 | 53.34 | $25.60 | 700 |
| 2025-11-26 | 55.97 | $26.12 | 3223 |
| 2025-11-25 | 54.11 | $25.67 | 1349 |
| 2025-11-24 | 51.66 | $25.10 | 2249 |
| 2025-11-21 | 46.19 | $23.96 | 4100 |
| 2025-11-20 | 53.91 | $25.48 | 4621 |
| 2025-11-19 | 47.12 | $24.25 | 3204 |
| 2025-11-18 | 48.73 | $24.54 | 3148 |
| 2025-11-17 | 51.80 | $25.07 | 8300 |
| 2025-11-14 | 51.14 | $24.95 | 3841 |
| 2025-11-13 | 48.62 | $24.50 | 3068 |
| 2025-11-12 | 51.83 | $25.07 | 1300 |
| 2025-11-11 | 58.60 | $26.12 | 6438 |
| 2025-11-10 | 57.44 | $25.89 | 1800 |
| 2025-11-07 | 58.32 | $26.02 | 2200 |
| 2025-11-06 | 57.17 | $25.78 | 1537 |
| 2025-11-05 | 51.54 | $24.71 | 1800 |
| 2025-11-04 | 51.49 | $24.70 | 2300 |
| 2025-11-03 | 49.05 | $24.27 | 5300 |
| 2025-10-31 | 52.17 | $24.81 | 1634 |
| 2025-10-30 | 50.97 | $24.59 | 4300 |
| 2025-10-29 | 54.22 | $25.14 | 3400 |
| 2025-10-28 | 58.05 | $25.74 | 4714 |
| 2025-10-27 | 58.01 | $25.73 | 7019 |
| 2025-10-24 | 52.14 | $24.58 | 1915 |
| 2025-10-23 | 52.57 | $24.65 | 102000 |
| 2025-10-22 | 51.66 | $24.48 | 1100 |
| 2025-10-21 | 51.24 | $24.40 | 2403 |
| 2025-10-20 | 49.16 | $24.00 | 4932 |
| 2025-10-17 | 49.97 | $24.16 | 2700 |
| 2025-10-16 | 49.62 | $24.09 | 4106 |
| 2025-10-15 | 50.62 | $24.30 | 1228 |
| 2025-10-14 | 56.76 | $25.49 | 2700 |
| 2025-10-13 | 52.63 | $24.59 | 4031 |
| 2025-10-10 | 54.90 | $25.00 | 6700 |
| 2025-10-09 | 61.40 | $26.06 | 2800 |
| 2025-10-08 | 64.19 | $26.47 | 54737 |
| 2025-10-07 | 62.66 | $26.08 | 7200 |
| 2025-10-06 | 65.53 | $26.50 | 3846 |
| 2025-10-03 | 56.79 | $24.55 | 2331 |
| 2025-10-02 | 53.64 | $24.00 | 2500 |
| 2025-10-01 | 57.24 | $24.50 | 3630 |
| 2025-09-30 | 59.36 | $24.78 | 18300 |
| 2025-09-29 | 58.21 | $24.56 | 1800 |
| 2025-09-26 | 61.38 | $24.98 | 3528 |
| 2025-09-25 | 59.74 | $24.65 | 2200 |
| 2025-09-24 | 59.29 | $24.56 | 3303 |
| 2025-09-23 | 60.86 | $24.78 | 14919 |
| 2025-09-22 | 60.04 | $24.60 | 2400 |
| 2025-09-19 | 61.54 | $24.82 | 4739 |
| 2025-09-18 | 57.86 | $24.01 | 5500 |
| 2025-09-17 | 59.81 | $24.30 | 42800 |
| 2025-09-16 | 58.67 | $24.05 | 2900 |
| 2025-09-15 | 60.83 | $24.38 | 4800 |
| 2025-09-12 | 57.97 | $23.74 | 2603 |
| 2025-09-11 | 59.92 | $24.04 | 1637 |
| 2025-09-10 | 62.57 | $24.44 | 2311 |
| 2025-09-09 | 61.60 | $24.20 | 3812 |
| 2025-09-08 | 64.24 | $24.60 | 4711 |
| 2025-09-05 | 61.79 | $23.97 | 2824 |
| 2025-09-04 | 58.59 | $23.22 | 1323 |
| 2025-09-03 | 57.69 | $23.02 | 5747 |
| 2025-09-02 | 57.16 | $22.90 | 8000 |
| 2025-08-29 | 58.91 | $23.20 | 2417 |
| 2025-08-28 | 58.67 | $23.14 | 2409 |
| 2025-08-27 | 56.91 | $22.70 | 3300 |
| 2025-08-26 | 56.96 | $22.71 | 3645 |
| 2025-08-25 | 51.78 | $21.48 | 1100 |
| 2025-08-22 | 58.60 | $22.73 | 3200 |
| 2025-08-21 | 58.55 | $22.72 | 3707 |
| 2025-08-20 | 52.50 | $21.38 | 900 |
| 2025-08-19 | 52.50 | $21.38 | 5100 |
| 2025-08-18 | 59.13 | $22.52 | 2000 |
| 2025-08-15 | 59.05 | $22.50 | 83300 |
| 2025-08-14 | 53.18 | $21.25 | 9600 |
| 2025-08-13 | 60.19 | $22.32 | 3030 |
| 2025-08-12 | 62.31 | $22.61 | 9306 |
| 2025-08-11 | 61.00 | $22.32 | 3800 |
| 2025-08-08 | 61.92 | $22.45 | 3200 |
| 2025-08-07 | 57.51 | $21.50 | 3527 |
| 2025-08-06 | 56.96 | $21.39 | 3900 |
| 2025-08-05 | 53.94 | $20.80 | 1118 |
| 2025-08-04 | 50.23 | $20.14 | 1009 |
| 2025-08-01 | 52.29 | $20.48 | 4903 |
| 2025-07-31 | 55.61 | $21.00 | 1045 |
| 2025-07-30 | 53.45 | $20.60 | 2200 |
| 2025-07-29 | 53.64 | $20.63 | 7938 |
| 2025-07-28 | 54.29 | $20.74 | 3600 |
| 2025-07-25 | 53.76 | $20.63 | 4100 |
| 2025-07-24 | 59.99 | $21.65 | 30800 |
| 2025-07-23 | 51.31 | $20.00 | 2700 |
| 2025-07-22 | 53.31 | $20.30 | 1242 |
| 2025-07-21 | 50.63 | $19.86 | 1831 |
| 2025-07-18 | 51.53 | $20.00 | 1101 |
| 2025-07-17 | 48.31 | $19.48 | 1200 |
| 2025-07-16 | 51.56 | $20.00 | 2305 |
| 2025-07-15 | 49.32 | $19.64 | 10800 |
| 2025-07-14 | 54.36 | $20.40 | 3600 |
| 2025-07-11 | 54.57 | $20.43 | 3500 |
| 2025-07-10 | 55.04 | $20.50 | 2400 |
| 2025-07-09 | 52.25 | $20.00 | 5000 |
| 2025-07-08 | 46.93 | $19.15 | 1900 |
| 2025-07-07 | 54.70 | $20.29 | 3900 |
| 2025-07-03 | 57.14 | $20.60 | 2105 |
| 2025-07-02 | 58.75 | $20.80 | 3301 |
| 2025-07-01 | 54.49 | $20.10 | 949 |
| 2025-06-30 | 49.78 | $19.43 | 6000 |
| 2025-06-27 | 52.23 | $19.75 | 10011 |
| 2025-06-26 | 60.47 | $20.68 | 1510 |
| 2025-06-25 | 55.61 | $20.00 | 3844 |
| 2025-06-24 | 55.61 | $20.00 | 4034 |
| 2025-06-23 | 55.31 | $19.96 | 19701 |
| 2025-06-20 | 55.66 | $20.00 | 3035 |
| 2025-06-18 | 62.15 | $20.70 | 7300 |
| 2025-06-17 | 60.33 | $20.41 | 124800 |
| 2025-06-16 | 61.40 | $20.52 | 1.5M |
| 2025-06-13 | 61.58 | $20.54 | 243243 |
| 2025-06-12 | 59.34 | $20.16 | 2201 |
| 2025-06-11 | 58.80 | $20.07 | 1728 |
| 2025-06-10 | 57.36 | $19.83 | 15444 |
| 2025-06-09 | 58.82 | $20.01 | 1100 |
| 2025-06-06 | 55.79 | $19.50 | 700 |
| 2025-06-05 | 58.78 | $19.87 | 41901 |
| 2025-06-04 | 60.78 | $20.11 | 1025 |
| 2025-06-03 | 63.43 | $20.42 | 2115 |
| 2025-06-02 | 63.52 | $20.43 | 7400 |
| 2025-05-30 | 60.56 | $19.84 | 3000 |
| 2025-05-29 | 63.12 | $20.15 | 6800 |
| 2025-05-28 | 61.47 | $19.82 | 28346 |
| 2025-05-27 | 62.51 | $19.95 | 17200 |
| 2025-05-23 | 61.56 | $19.75 | 1002 |
| 2025-05-22 | 60.70 | $19.57 | 7000 |
| 2025-05-21 | 60.28 | $19.48 | 5800 |
| 2025-05-20 | 68.12 | $20.50 | 10800 |
| 2025-05-19 | 65.26 | $19.82 | 102621 |
| 2025-05-16 | 63.38 | $19.41 | 4400 |
| 2025-05-15 | 60.39 | $18.81 | 400 |
| 2025-05-14 | 62.32 | $19.05 | 138042 |
| 2025-05-13 | 66.35 | $19.53 | 30000 |
| 2025-05-12 | 65.42 | $19.32 | 12619 |
| 2025-05-09 | 62.67 | $18.73 | 85200 |
| 2025-05-08 | 62.04 | $18.60 | 19647 |
| 2025-05-07 | 65.27 | $19.00 | 20017 |
| 2025-05-06 | 60.03 | $17.94 | 1500 |
| 2025-05-05 | 59.76 | $17.89 | 6542 |
| 2025-05-02 | 60.54 | $17.99 | 1100 |
| 2025-05-01 | 56.84 | $17.30 | 2200 |
| 2025-04-30 | 59.53 | $17.65 | 132 |
| 2025-04-29 | 61.84 | $17.94 | 5203 |
| 2025-04-28 | 61.84 | $17.94 | 5400 |
| 2025-04-25 | 60.55 | $17.67 | 2110 |
| 2025-04-24 | 59.40 | $17.43 | 2947 |
| 2025-04-23 | 58.78 | $17.30 | 3512 |
| 2025-04-22 | 54.96 | $16.54 | 13945 |
| 2025-04-21 | 53.00 | $16.18 | 4100 |
| 2025-04-17 | 52.01 | $16.00 | 1800 |
| 2025-04-16 | 44.24 | $14.75 | — |
| 2025-04-15 | 44.24 | $14.75 | 1535 |
| 2025-04-14 | 49.57 | $15.67 | 1023 |
| 2025-04-11 | 49.63 | $15.68 | 7540 |
| 2025-04-10 | 39.80 | $14.30 | 5211 |
| 2025-04-09 | 42.36 | $14.75 | 8200 |
| 2025-04-08 | 36.77 | $14.10 | 8200 |
| 2025-04-07 | 37.30 | $14.20 | 5400 |
| 2025-04-04 | 35.72 | $14.02 | 37600 |
| 2025-04-03 | 43.74 | $15.40 | 17241 |
| 2025-04-02 | 50.90 | $16.31 | 6000 |
| 2025-04-01 | 51.70 | $16.40 | 138905 |
| 2025-03-31 | 52.04 | $16.44 | 1900 |
| 2025-03-28 | 54.90 | $16.77 | 6134 |
| 2025-03-27 | 56.87 | $16.99 | 20900 |
| 2025-03-26 | 56.26 | $16.90 | 4400 |
| 2025-03-25 | 58.91 | $17.20 | 127900 |
| 2025-03-24 | 57.97 | $17.05 | 3638 |
| 2025-03-21 | 58.99 | $17.17 | 24526 |
| 2025-03-20 | 59.66 | $17.25 | 5800 |
| 2025-03-19 | 60.64 | $17.37 | 7800 |
| 2025-03-18 | 59.21 | $17.10 | 17600 |
| 2025-03-17 | 59.98 | $17.20 | 6700 |
| 2025-03-14 | 52.77 | $15.96 | 1619 |
| 2025-03-13 | 51.22 | $15.73 | 11800 |
| 2025-03-12 | 49.66 | $15.50 | 5436 |
| 2025-03-11 | 52.29 | $15.88 | 3425 |
| 2025-03-10 | 53.28 | $16.02 | 5213 |
| 2025-03-07 | 52.74 | $15.93 | — |
| 2025-03-06 | 52.74 | $15.93 | 800 |
| 2025-03-05 | 53.49 | $16.05 | 4004 |
| 2025-03-04 | 50.82 | $15.57 | 24724 |
| 2025-03-03 | 59.70 | $16.88 | 4124 |
| 2025-02-28 | 61.26 | $17.08 | 14211 |
| 2025-02-27 | 66.78 | $17.75 | 11523 |
| 2025-02-26 | 62.02 | $16.77 | 1.6M |
| 2025-02-25 | 59.13 | $16.26 | 21700 |
| 2025-02-24 | 54.47 | $15.54 | 44718 |
| 2025-02-21 | 52.01 | $15.20 | 7600 |
| 2025-02-20 | 50.37 | $14.98 | 3700 |
| 2025-02-19 | 48.54 | $14.74 | 4108 |
| 2025-02-18 | 48.54 | $14.74 | 17529 |
| 2025-02-14 | 48.54 | $14.74 | 12612 |
| 2025-02-13 | 53.62 | $15.46 | 9528 |
| 2025-02-12 | 48.50 | $14.74 | 6410 |
| 2025-02-11 | 52.56 | $15.27 | 2900 |
| 2025-02-10 | 52.56 | $15.27 | 5938 |
| 2025-02-07 | 52.56 | $15.27 | 5625 |
| 2025-02-06 | 56.86 | $15.83 | 3438 |
| 2025-02-05 | 52.43 | $15.16 | 11400 |
| 2025-02-04 | 50.26 | $14.86 | 7200 |
| 2025-02-03 | 48.24 | $14.59 | 12831 |
| 2025-01-31 | 53.02 | $15.22 | 19102 |
| 2025-01-30 | 48.14 | $14.59 | 9200 |
| 2025-01-29 | 47.57 | $14.52 | 5513 |
| 2025-01-28 | 47.57 | $14.52 | 4708 |
| 2025-01-27 | 47.57 | $14.52 | 19603 |
| 2025-01-24 | 47.57 | $14.52 | 51100 |
| 2025-01-23 | 47.36 | $14.49 | 17700 |
| 2025-01-22 | 48.74 | $14.72 | 6200 |
| 2025-01-21 | 47.22 | $14.48 | 81000 |
| 2025-01-17 | 46.72 | $14.40 | 16437 |
| 2025-01-16 | 47.04 | $14.46 | 12637 |
| 2025-01-15 | 48.66 | $14.77 | 7900 |
| 2025-01-14 | 43.05 | $13.84 | 5416 |
| 2025-01-13 | 48.40 | $14.83 | 101200 |
| 2025-01-10 | 48.98 | $14.93 | 57423 |
| 2025-01-08 | 47.23 | $14.64 | 2600 |
| 2025-01-07 | 51.34 | $15.35 | 4418 |
| 2025-01-06 | 51.64 | $15.40 | 59400 |
| 2025-01-03 | 49.39 | $15.00 | 8800 |
| 2025-01-02 | 50.16 | $15.14 | 10000 |
| 2024-12-31 | 47.71 | $14.70 | 7818 |
| 2024-12-30 | 47.71 | $14.70 | 34816 |
| 2024-12-27 | 47.71 | $14.70 | 13000 |
| 2024-12-26 | 49.12 | $15.00 | 13417 |
| 2024-12-24 | 46.88 | $14.55 | 10726 |
| 2024-12-23 | 42.78 | $13.78 | 40040 |
| 2024-12-20 | 52.60 | $15.74 | 27000 |
| 2024-12-19 | 39.97 | $13.85 | 32800 |
| 2024-12-18 | 43.15 | $14.40 | 64000 |
| 2024-12-17 | 43.87 | $14.52 | 91800 |
| 2024-12-16 | 45.82 | $14.84 | 19200 |
| 2024-12-13 | 46.61 | $14.97 | 19600 |
| 2024-12-12 | 46.48 | $14.95 | 44706 |
| 2024-12-11 | 47.16 | $15.07 | 55700 |
| 2024-12-10 | 47.16 | $15.07 | 39300 |
| 2024-12-09 | 45.84 | $14.85 | 54700 |
| 2024-12-06 | 46.09 | $14.90 | 58333 |
| 2024-12-05 | 47.16 | $15.12 | 24100 |
| 2024-12-04 | 48.78 | $15.45 | 11100 |
| 2024-12-03 | 47.16 | $15.14 | 19938 |
| 2024-12-02 | 50.79 | $15.88 | 26900 |
| 2024-11-29 | 50.79 | $15.88 | 11839 |
| 2024-11-27 | 45.81 | $14.90 | 10639 |
| 2024-11-26 | 46.58 | $15.07 | 12521 |
| 2024-11-25 | 48.52 | $15.49 | 15202 |
| 2024-11-22 | 46.82 | $15.15 | 7000 |
| 2024-11-21 | 52.81 | $16.38 | 8246 |
| 2024-11-20 | 47.46 | $15.35 | 15744 |
| 2024-11-19 | 49.21 | $15.69 | 12400 |
| 2024-11-18 | 52.97 | $16.38 | 9900 |
| 2024-11-15 | 53.25 | $16.43 | 5434 |
| 2024-11-14 | 49.28 | $15.65 | 7818 |
| 2024-11-13 | 48.09 | $15.43 | 1421 |
| 2024-11-12 | 48.43 | $15.50 | 2000 |
| 2024-11-11 | 47.47 | $15.31 | 6708 |
| 2024-11-08 | 49.07 | $15.66 | 6200 |
| 2024-11-07 | 53.21 | $16.51 | 9149 |
| 2024-11-06 | 47.58 | $15.37 | 5700 |
| 2024-11-05 | 49.21 | $15.70 | 37500 |
| 2024-11-04 | 43.47 | $14.67 | 14800 |
| 2024-11-01 | 41.46 | $14.34 | 4300 |
| 2024-10-31 | 41.03 | $14.27 | 44502 |
| 2024-10-30 | 42.19 | $14.55 | 7800 |
| 2024-10-29 | 42.19 | $14.55 | 8526 |
| 2024-10-28 | 44.93 | $15.22 | 4400 |
| 2024-10-25 | 47.47 | $15.80 | 4500 |
| 2024-10-24 | 42.87 | $14.93 | 4742 |
| 2024-10-23 | 44.53 | $15.32 | 8400 |
| 2024-10-22 | 45.92 | $15.64 | 9200 |
| 2024-10-21 | 52.46 | $16.99 | 12603 |
| 2024-10-18 | 46.87 | $15.94 | 4039 |
| 2024-10-17 | 46.70 | $15.91 | 21700 |
| 2024-10-16 | 46.89 | $15.95 | 2340 |
| 2024-10-15 | 52.70 | $17.09 | 4449 |
| 2024-10-14 | 51.49 | $16.85 | 9300 |
| 2024-10-11 | 50.60 | $16.67 | 5123 |
| 2024-10-10 | 48.91 | $16.33 | 1100 |
| 2024-10-09 | 47.66 | $16.08 | 1700 |
| 2024-10-08 | 49.12 | $16.40 | 2900 |
| 2024-10-07 | 51.27 | $16.86 | 16000 |
| 2024-10-04 | 50.10 | $16.60 | 3500 |
| 2024-10-03 | 47.12 | $15.96 | 1848 |
| 2024-10-02 | 47.12 | $15.96 | 5449 |
| 2024-10-01 | 47.85 | $16.14 | 6030 |
| 2024-09-30 | 48.47 | $16.30 | 8403 |
| 2024-09-27 | 46.12 | $15.74 | 2500 |
| 2024-09-26 | 53.50 | $17.52 | 3437 |
| 2024-09-25 | 45.71 | $15.84 | 2811 |
| 2024-09-24 | 46.24 | $15.96 | 2842 |
| 2024-09-23 | 47.01 | $16.14 | 2600 |
| 2024-09-20 | 52.35 | $17.30 | 3846 |
| 2024-09-19 | 50.84 | $16.97 | 1500 |
| 2024-09-18 | 46.07 | $16.00 | 2700 |
| 2024-09-17 | 44.75 | $15.75 | 3810 |
| 2024-09-16 | 50.50 | $16.98 | 4000 |
| 2024-09-13 | 52.64 | $17.39 | 19912 |
| 2024-09-12 | 48.87 | $16.64 | 5500 |
| 2024-09-11 | 43.90 | $15.76 | 6300 |
| 2024-09-10 | 44.00 | $15.78 | 6200 |
| 2024-09-09 | 47.46 | $16.51 | 10100 |
| 2024-09-06 | 42.90 | $15.73 | 9000 |
| 2024-09-05 | 44.45 | $16.06 | 7900 |
| 2024-09-04 | 43.15 | $15.84 | 3435 |
| 2024-09-03 | 48.17 | $16.87 | 7337 |
| 2024-08-30 | 49.33 | $17.09 | 4849 |
| 2024-08-29 | 47.35 | $16.73 | 16900 |
| 2024-08-28 | 40.89 | $15.67 | 13200 |
| 2024-08-27 | 43.47 | $16.21 | 1700 |
| 2024-08-26 | 46.58 | $16.81 | 4204 |
| 2024-08-23 | 46.15 | $16.74 | 4000 |
| 2024-08-22 | 46.20 | $16.75 | 2100 |
| 2024-08-21 | 47.98 | $17.11 | 72000 |
| 2024-08-20 | 52.69 | $17.99 | 2306 |
| 2024-08-19 | 47.76 | $17.10 | 2838 |
| 2024-08-16 | 46.27 | $16.85 | 3100 |
| 2024-08-15 | 45.62 | $16.74 | 14238 |
| 2024-08-14 | 44.22 | $16.50 | 5100 |
| 2024-08-13 | 37.49 | $15.44 | 1937 |
| 2024-08-12 | 38.53 | $15.69 | 2900 |
| 2024-08-09 | 41.28 | $16.32 | 3700 |
| 2024-08-08 | 39.79 | $16.09 | 20100 |
| 2024-08-07 | 35.46 | $15.45 | 23344 |
| 2024-08-06 | 28.09 | $14.49 | 7724 |
| 2024-08-05 | 29.08 | $14.79 | 31501 |
| 2024-08-02 | 37.27 | $16.77 | 7420 |
| 2024-08-01 | 44.71 | $18.00 | 9000 |
| 2024-07-31 | 46.06 | $18.19 | 2300 |
| 2024-07-30 | 46.91 | $18.31 | 1200 |
| 2024-07-29 | 47.68 | $18.42 | 6200 |
| 2024-07-26 | 47.31 | $18.37 | 2405 |
| 2024-07-25 | 44.54 | $18.00 | 2542 |
| 2024-07-24 | 47.28 | $18.43 | 2400 |
| 2024-07-23 | 52.02 | $19.10 | 3916 |
| 2024-07-22 | 52.92 | $19.22 | 5634 |
| 2024-07-19 | 50.76 | $18.90 | 1026 |
| 2024-07-18 | 49.16 | $18.67 | 1800 |
| 2024-07-17 | 46.59 | $18.31 | 8723 |
| 2024-07-16 | 55.40 | $19.50 | 4000 |
| 2024-07-15 | 51.28 | $18.94 | 7800 |
| 2024-07-12 | 49.46 | $18.71 | 1312 |
| 2024-07-11 | 49.22 | $18.68 | 3100 |
| 2024-07-10 | 51.42 | $18.97 | 12200 |
| 2024-07-09 | 49.35 | $18.69 | 1433 |
| 2024-07-08 | 52.22 | $19.07 | 3102 |
| 2024-07-05 | 54.86 | $19.40 | 1435 |
| 2024-07-03 | 51.85 | $18.97 | 1300 |
| 2024-07-02 | 53.50 | $19.18 | 2400 |
| 2024-07-01 | 46.47 | $18.27 | 2700 |
| 2024-06-28 | 44.09 | $18.00 | 1900 |
| 2024-06-27 | 47.83 | $18.50 | 3000 |
| 2024-06-26 | 45.64 | $18.25 | 1500 |
| 2024-06-25 | 48.76 | $18.65 | 2200 |
| 2024-06-24 | 46.23 | $18.36 | 8600 |
| 2024-06-21 | 46.68 | $18.42 | 1136 |
| 2024-06-20 | 47.57 | $18.54 | 4343 |
| 2024-06-18 | 52.54 | $19.17 | 5200 |
| 2024-06-17 | 48.48 | $18.67 | 2314 |
| 2024-06-14 | 53.23 | $19.22 | 3142 |
| 2024-06-13 | 49.92 | $18.83 | 1305 |
| 2024-06-12 | 55.58 | $19.42 | 3200 |
| 2024-06-11 | 51.89 | $19.00 | 3113 |
| 2024-06-10 | 51.89 | $19.00 | 2500 |
| 2024-06-07 | 51.89 | $19.00 | 1120 |
| 2024-06-06 | 50.29 | $18.81 | 3200 |
| 2024-06-05 | 51.67 | $18.97 | 38617 |
| 2024-06-04 | 56.83 | $19.53 | 3600 |
| 2024-06-03 | 56.61 | $19.50 | 8900 |
| 2024-05-31 | 60.53 | $19.90 | 1712 |
| 2024-05-30 | 57.15 | $19.42 | 1834 |
| 2024-05-29 | 60.86 | $19.78 | 3900 |
| 2024-05-28 | 61.07 | $19.80 | 14200 |
| 2024-05-24 | 61.37 | $19.83 | 11614 |
| 2024-05-23 | 58.31 | $19.36 | 2000 |
| 2024-05-22 | 60.64 | $19.60 | 2507 |
| 2024-05-21 | 63.77 | $19.91 | 1505 |
| 2024-05-20 | 62.09 | $19.63 | 3515 |
| 2024-05-17 | 60.80 | $19.42 | 4608 |
| 2024-05-16 | 59.42 | $19.20 | 3500 |
| 2024-05-15 | 63.47 | $19.62 | 3148 |
| 2024-05-14 | 63.47 | $19.62 | 1700 |
| 2024-05-13 | 60.02 | $19.03 | 1800 |
| 2024-05-10 | 62.99 | $19.34 | 1200 |
| 2024-05-09 | 61.10 | $19.02 | 6429 |
| 2024-05-08 | 58.19 | $18.56 | 5000 |
| 2024-05-07 | 61.02 | $18.86 | 5000 |
| 2024-05-06 | 67.68 | $19.50 | 5900 |
| 2024-05-03 | 66.03 | $19.20 | 3800 |
| 2024-05-02 | 62.51 | $18.62 | 2149 |
| 2024-05-01 | 59.85 | $18.23 | 2700 |
| 2024-04-30 | 55.80 | $17.70 | 1014 |
| 2024-04-29 | 53.18 | $17.39 | 2728 |
| 2024-04-26 | 49.71 | $17.01 | 1900 |
| 2024-04-25 | 49.52 | $16.99 | 1513 |
| 2024-04-24 | 55.29 | $17.58 | 1300 |
| 2024-04-23 | 51.66 | $17.18 | 2900 |
| 2024-04-22 | 49.21 | $16.93 | 1700 |
| 2024-04-19 | 49.98 | $17.01 | 1800 |
| 2024-04-18 | 49.89 | $17.00 | 6400 |
| 2024-04-17 | 46.49 | $16.64 | 1133 |
| 2024-04-16 | 50.66 | $17.10 | 2840 |
| 2024-04-15 | 56.08 | $17.62 | 2900 |
| 2024-04-12 | 52.86 | $17.27 | 1906 |
| 2024-04-11 | 57.68 | $17.69 | 3300 |
| 2024-04-10 | 55.38 | $17.44 | 1014 |
| 2024-04-09 | 56.31 | $17.52 | 4318 |
| 2024-04-08 | 51.14 | $16.99 | 2737 |
| 2024-04-05 | 55.62 | $17.37 | 3800 |
| 2024-04-04 | 52.72 | $17.09 | 1400 |
| 2024-04-03 | 54.66 | $17.25 | 4212 |
| 2024-04-02 | 53.44 | $17.13 | 5300 |
| 2024-04-01 | 53.67 | $17.15 | 6200 |
| 2024-03-28 | 59.07 | $17.60 | 1526 |
| 2024-03-27 | 56.58 | $17.33 | 3828 |
| 2024-03-26 | 56.30 | $17.30 | 2139 |
| 2024-03-25 | 60.64 | $17.65 | 2735 |
| 2024-03-22 | 58.00 | $17.35 | 1927 |
| 2024-03-21 | 59.01 | $17.43 | 7100 |
| 2024-03-20 | 53.57 | $16.86 | 2225 |
| 2024-03-19 | 54.29 | $16.92 | 3008 |
| 2024-03-18 | 52.58 | $16.75 | 2414 |
| 2024-03-15 | 48.23 | $16.35 | 1606 |
| 2024-03-14 | 49.09 | $16.43 | 3110 |
| 2024-03-13 | 48.00 | $16.33 | 4600 |
| 2024-03-12 | 48.09 | $16.34 | 3778 |
| 2024-03-11 | 48.19 | $16.35 | 3700 |
| 2024-03-08 | 58.19 | $17.28 | 2800 |
| 2024-03-07 | 56.82 | $17.13 | 2000 |
| 2024-03-06 | 60.73 | $17.44 | 5230 |
| 2024-03-05 | 53.34 | $16.69 | 1421 |
| 2024-03-04 | 52.20 | $16.59 | 4400 |
| 2024-03-01 | 53.57 | $16.70 | 3300 |
| 2024-02-29 | 51.94 | $16.55 | 5700 |
| 2024-02-28 | 57.29 | $16.97 | 18000 |
| 2024-02-27 | 56.06 | $16.85 | 4837 |
| 2024-02-26 | 58.88 | $17.06 | 9400 |
| 2024-02-23 | 55.97 | $16.77 | 3100 |
| 2024-02-22 | 56.90 | $16.84 | 4834 |
| 2024-02-21 | 51.72 | $16.36 | 6000 |
| 2024-02-20 | 49.81 | $16.20 | 20200 |
| 2024-02-16 | 48.97 | $16.13 | 17500 |
| 2024-02-15 | 48.03 | $16.05 | 17400 |
| 2024-02-14 | 41.77 | $15.56 | 24900 |
| 2024-02-13 | 45.72 | $15.93 | 3832 |
| 2024-02-12 | 46.28 | $15.98 | 7201 |
| 2024-02-09 | 41.21 | $15.61 | 1839 |
| 2024-02-08 | 43.09 | $15.79 | 2525 |
| 2024-02-07 | 45.97 | $16.05 | 1715 |
| 2024-02-06 | 43.19 | $15.85 | 6041 |
| 2024-02-05 | 48.39 | $16.29 | 4900 |
| 2024-02-02 | 53.39 | $16.65 | 6638 |
| 2024-02-01 | 62.39 | $17.18 | 8300 |
| 2024-01-31 | 62.77 | $17.20 | 4414 |
| 2024-01-30 | 59.75 | $16.94 | 1421 |
| 2024-01-29 | 58.77 | $16.86 | 11800 |
| 2024-01-26 | 58.77 | $16.86 | 16913 |
| 2024-01-25 | 59.42 | $16.90 | 7600 |
| 2024-01-24 | 58.88 | $16.85 | 3400 |
| 2024-01-23 | 64.98 | $17.22 | 3700 |
| 2024-01-22 | 66.57 | $17.31 | 33300 |
| 2024-01-19 | 64.16 | $17.05 | 19039 |
| 2024-01-18 | 63.48 | $16.98 | 22200 |
| 2024-01-17 | 62.62 | $16.89 | 16300 |
| 2024-01-16 | 61.77 | $16.80 | 50810 |
| 2024-01-12 | 66.59 | $17.10 | 20046 |
| 2024-01-11 | 60.89 | $16.51 | 16200 |
| 2024-01-10 | 59.09 | $16.35 | 2039 |
| 2024-01-09 | 56.48 | $16.13 | 61900 |
| 2024-01-08 | 55.62 | $16.06 | 35441 |
| 2024-01-05 | 49.56 | $15.61 | 41221 |
| 2024-01-04 | 54.95 | $15.95 | 8532 |
| 2024-01-03 | 53.39 | $15.84 | 7444 |
| 2024-01-02 | 55.20 | $15.95 | 45046 |
| 2023-12-29 | 51.66 | $15.70 | 15415 |
| 2023-12-28 | 52.61 | $15.76 | 9400 |
| 2023-12-27 | 50.89 | $15.64 | 8703 |
| 2023-12-26 | 55.16 | $15.91 | 29600 |
| 2023-12-22 | 48.47 | $15.47 | 18500 |
| 2023-12-21 | 48.47 | $15.47 | 18335 |
| 2023-12-20 | 52.66 | $15.73 | 6600 |
| 2023-12-19 | 50.14 | $15.57 | 30800 |
| 2023-12-18 | 48.84 | $15.49 | 29800 |
| 2023-12-15 | 48.21 | $15.45 | 32500 |
| 2023-12-14 | 49.68 | $15.55 | 23808 |
| 2023-12-13 | 49.53 | $15.54 | 19300 |
| 2023-12-12 | 51.23 | $15.66 | 15700 |
| 2023-12-11 | 50.01 | $15.57 | 41048 |
| 2023-12-08 | 48.09 | $15.43 | 19342 |
| 2023-12-07 | 53.22 | $15.80 | 17241 |
| 2023-12-06 | 52.96 | $15.78 | 17829 |
| 2023-12-05 | 48.95 | $15.48 | 29644 |
| 2023-12-04 | 52.35 | $15.72 | 43800 |
| 2023-12-01 | 54.13 | $15.84 | 34800 |
| 2023-11-30 | 51.65 | $15.65 | 8200 |
| 2023-11-29 | 49.90 | $15.52 | 16340 |
| 2023-11-28 | 51.97 | $15.67 | 20400 |
| 2023-11-27 | 53.80 | $15.80 | 46441 |
| 2023-11-24 | 53.20 | $15.75 | 22642 |
| 2023-11-22 | 51.51 | $15.61 | 17405 |
| 2023-11-21 | 49.14 | $15.42 | 12247 |
| 2023-11-20 | 52.75 | $15.70 | 44614 |
| 2023-11-17 | 54.23 | $15.81 | 27700 |
| 2023-11-16 | 52.97 | $15.70 | 24748 |
| 2023-11-15 | 55.75 | $15.91 | 12439 |
| 2023-11-14 | 55.64 | $15.90 | 23300 |
| 2023-11-13 | 54.09 | $15.75 | 26100 |
| 2023-11-10 | 53.78 | $15.72 | 22000 |
| 2023-11-09 | 47.17 | $15.13 | 10100 |
| 2023-11-08 | 44.61 | $14.93 | 24020 |
| 2023-11-07 | 51.19 | $15.49 | 15824 |
| 2023-11-06 | 51.19 | $15.49 | 42435 |
| 2023-11-03 | 53.22 | $15.65 | 14100 |
| 2023-11-02 | 52.09 | $15.55 | 29730 |
| 2023-11-01 | 45.35 | $15.01 | 19600 |
| 2023-10-31 | 40.97 | $14.71 | 14900 |
| 2023-10-30 | 37.64 | $14.50 | 18923 |
| 2023-10-27 | 38.63 | $14.60 | 19241 |
| 2023-10-26 | 35.58 | $14.41 | 29020 |
| 2023-10-25 | 36.58 | $14.52 | 15500 |
| 2023-10-24 | 37.96 | $14.67 | 19500 |
| 2023-10-23 | 36.13 | $14.55 | 26617 |
| 2023-10-20 | 37.90 | $14.75 | 21527 |
| 2023-10-19 | 38.16 | $14.78 | 25500 |
| 2023-10-18 | 38.94 | $14.87 | 17900 |
| 2023-10-17 | 41.45 | $15.15 | 15600 |
| 2023-10-16 | 42.37 | $15.25 | 47800 |
| 2023-10-13 | 41.75 | $15.20 | 10016 |
| 2023-10-12 | 42.62 | $15.30 | 14526 |
| 2023-10-11 | 42.62 | $15.30 | 11804 |
| 2023-10-10 | 43.27 | $15.38 | 12800 |
| 2023-10-09 | 37.88 | $14.90 | 23100 |
| 2023-10-06 | 32.84 | $14.50 | 14000 |
| 2023-10-05 | 34.15 | $14.70 | 22710 |
| 2023-10-04 | 31.54 | $14.50 | 11000 |
| 2023-10-03 | 34.82 | $15.00 | 11505 |
| 2023-10-02 | 38.64 | $15.50 | 24807 |
| 2023-09-29 | 40.14 | $15.68 | 12310 |
| 2023-09-28 | 44.44 | $16.15 | 8822 |
| 2023-09-27 | 46.76 | $16.38 | 13811 |
| 2023-09-26 | 45.58 | $16.28 | 18726 |
| 2023-09-25 | 48.86 | $16.60 | 21937 |
| 2023-09-22 | 49.93 | $16.70 | 24019 |
| 2023-09-21 | 51.53 | $16.85 | 8920 |
| 2023-09-20 | 52.60 | $16.95 | 16305 |
| 2023-09-19 | 55.68 | $17.23 | 18800 |
| 2023-09-18 | 54.96 | $17.15 | 38800 |
| 2023-09-15 | 53.63 | $17.00 | 14000 |
| 2023-09-14 | 54.45 | $17.08 | 22900 |
| 2023-09-13 | 49.63 | $16.55 | 19200 |
| 2023-09-12 | 50.59 | $16.65 | 11925 |
| 2023-09-11 | 53.23 | $16.92 | 21414 |
| 2023-09-08 | 53.14 | $16.91 | 19400 |
| 2023-09-07 | 51.36 | $16.70 | 10100 |
| 2023-09-06 | 50.93 | $16.65 | 16831 |
| 2023-09-05 | 56.85 | $17.28 | 23500 |
| 2023-09-01 | 50.82 | $16.58 | 8900 |
| 2023-08-31 | 48.06 | $16.30 | 11900 |
| 2023-08-30 | 44.92 | $16.00 | 4949 |
| 2023-08-29 | 45.80 | $16.10 | 9900 |
| 2023-08-28 | 45.88 | $16.11 | 25838 |
| 2023-08-25 | 44.61 | $15.98 | 10500 |
| 2023-08-24 | 41.81 | $15.70 | 19100 |
| 2023-08-23 | 48.36 | $16.49 | 16547 |
| 2023-08-22 | 42.99 | $15.99 | 7700 |
| 2023-08-21 | 42.77 | $15.97 | 14224 |
| 2023-08-18 | 41.67 | $15.87 | 28317 |
| 2023-08-17 | 39.46 | $15.67 | 23000 |
| 2023-08-16 | 42.19 | $16.03 | 16906 |
| 2023-08-15 | 45.97 | $16.48 | 21500 |
| 2023-08-14 | 47.59 | $16.66 | 42235 |
| 2023-08-11 | 51.31 | $17.05 | 5702 |
| 2023-08-10 | 51.31 | $17.05 | 9600 |
| 2023-08-09 | 50.05 | $16.91 | 10414 |
| 2023-08-08 | 51.31 | $17.05 | 14300 |
| 2023-08-07 | 52.48 | $17.18 | 27200 |
| 2023-08-04 | 56.95 | $17.65 | 11414 |
| 2023-08-03 | 47.35 | $16.59 | 10813 |
| 2023-08-02 | 52.15 | $17.05 | 12100 |
| 2023-08-01 | 57.56 | $17.50 | 4000 |
| 2023-07-31 | 62.35 | $17.85 | 20000 |
| 2023-07-28 | 60.85 | $17.68 | 13349 |
| 2023-07-27 | 60.14 | $17.60 | 21333 |
| 2023-07-26 | 57.86 | $17.35 | 5714 |
| 2023-07-25 | 57.59 | $17.32 | 17106 |
| 2023-07-24 | 57.95 | $17.35 | 6100 |
| 2023-07-21 | 57.95 | $17.35 | 6601 |
| 2023-07-20 | 58.83 | $17.43 | 4700 |
| 2023-07-19 | 58.07 | $17.33 | 6600 |
| 2023-07-18 | 59.01 | $17.42 | 25118 |
| 2023-07-17 | 55.05 | $16.90 | 6736 |
| 2023-07-14 | 54.56 | $16.84 | 7004 |
| 2023-07-13 | 57.59 | $17.15 | 9000 |
| 2023-07-12 | 53.82 | $16.67 | 10300 |
| 2023-07-11 | 56.61 | $16.95 | 5900 |
| 2023-07-10 | 56.46 | $16.93 | 6813 |
| 2023-07-07 | 56.24 | $16.90 | 4500 |
| 2023-07-06 | 56.17 | $16.89 | 13741 |
| 2023-07-05 | 58.02 | $17.10 | 24100 |
| 2023-07-03 | 58.37 | $17.14 | 10533 |
| 2023-06-30 | 58.45 | $17.15 | 10300 |
| 2023-06-29 | 59.67 | $17.30 | 15019 |
| 2023-06-28 | 61.44 | $17.52 | 18600 |
| 2023-06-27 | 56.39 | $16.62 | 11316 |
| 2023-06-26 | 62.92 | $17.37 | 20800 |
| 2023-06-23 | 65.11 | $17.60 | 20200 |
| 2023-06-22 | 78.73 | $18.80 | 1.7M |
| 2023-06-21 | 76.07 | $18.13 | 19835 |
| 2023-06-20 | 74.05 | $17.69 | 13119 |
| 2023-06-16 | 73.07 | $17.49 | 18948 |
| 2023-06-15 | 71.81 | $17.24 | 5328 |
| 2023-06-14 | 71.45 | $17.17 | 10100 |
| 2023-06-13 | 69.45 | $16.79 | 4400 |
| 2023-06-12 | 66.85 | $16.34 | 6307 |
| 2023-06-09 | 65.02 | $16.05 | 68400 |
| 2023-06-08 | 59.29 | $15.27 | 721 |
| 2023-06-07 | 58.29 | $15.15 | 3828 |
| 2023-06-06 | 62.67 | $15.51 | 635 |
| 2023-06-05 | 56.04 | $14.75 | 3800 |
| 2023-06-02 | 58.10 | $14.91 | 130341 |
| 2023-06-01 | 51.41 | $14.28 | — |
| 2023-05-31 | 51.41 | $14.28 | 4015 |
| 2023-05-30 | 64.57 | $15.17 | 1600 |
| 2023-05-26 | 61.17 | $14.85 | 82700 |
| 2023-05-25 | 49.73 | $14.05 | 5200 |
| 2023-05-24 | 50.62 | $14.10 | 2505 |
| 2023-05-23 | 52.39 | $14.20 | 6900 |
| 2023-05-22 | 60.43 | $14.60 | 3400 |
| 2023-05-19 | 58.14 | $14.45 | 2200 |
| 2023-05-18 | 59.23 | $14.50 | 700 |
| 2023-05-17 | 52.69 | $14.11 | 143 |
| 2023-05-16 | 57.15 | $14.31 | 3918 |
| 2023-05-15 | 60.31 | $14.44 | 611 |
| 2023-05-12 | 57.93 | $14.30 | 2602 |
| 2023-05-11 | 60.39 | $14.40 | 1744 |
| 2023-05-10 | 61.37 | $14.44 | 3721 |
| 2023-05-09 | 62.84 | $14.50 | 2115 |
| 2023-05-08 | 58.26 | $14.21 | 1600 |
| 2023-05-05 | 57.41 | $14.16 | — |
| 2023-05-04 | 57.41 | $14.16 | 6125 |
| 2023-05-03 | 55.93 | $14.07 | 3600 |
| 2023-05-02 | 52.09 | $13.85 | 1400 |
| 2023-05-01 | 59.49 | $14.18 | 2409 |
| 2023-04-28 | 59.49 | $14.18 | 4700 |
| 2023-04-27 | 64.23 | $14.37 | 9322 |
| 2023-04-26 | 63.05 | $14.29 | 7404 |
| 2023-04-25 | 63.30 | $14.30 | 1035 |
| 2023-04-24 | 69.24 | $14.53 | 700 |
| 2023-04-21 | 69.78 | $14.55 | 2700 |
| 2023-04-20 | 68.97 | $14.48 | 2200 |
| 2023-04-19 | 68.05 | $14.40 | 15922 |
| 2023-04-18 | 71.86 | $14.55 | 16205 |
| 2023-04-17 | 71.46 | $14.51 | 10600 |
| 2023-04-14 | 75.33 | $14.66 | 40700 |
| 2023-04-13 | 74.18 | $14.53 | 119700 |
| 2023-04-12 | 72.08 | $14.31 | 14389 |
| 2023-04-11 | 69.40 | $14.06 | 7822 |
| 2023-04-10 | 56.36 | $13.24 | 1135 |
| 2023-04-06 | 68.55 | $13.60 | — |
| 2023-04-05 | 68.55 | $13.60 | — |
| 2023-04-04 | 68.55 | $13.60 | 100 |
| 2023-04-03 | 65.72 | $13.44 | 135 |
| 2023-03-31 | 61.40 | $13.23 | — |
| 2023-03-30 | 61.40 | $13.23 | — |
| 2023-03-29 | 61.40 | $13.23 | — |
| 2023-03-28 | 61.40 | $13.23 | — |
| 2023-03-27 | 61.40 | $13.23 | 400 |
| 2023-03-24 | 60.29 | $13.17 | 100 |
| 2023-03-23 | 60.29 | $13.17 | 200 |
| 2023-03-22 | 55.49 | $12.92 | 325 |
| 2023-03-21 | 55.08 | $12.90 | — |
| 2023-03-20 | 54.28 | $12.86 | 600 |
| 2023-03-17 | 52.03 | $12.75 | — |
| 2023-03-16 | 52.03 | $12.75 | 300 |
| 2023-03-15 | 51.83 | $12.74 | 431 |
| 2023-03-14 | 76.58 | $13.58 | — |
| 2023-03-13 | 76.58 | $13.58 | 200 |
| 2023-03-10 | 64.32 | $12.91 | — |
| 2023-03-09 | 64.32 | $12.91 | 100 |
| 2023-03-08 | 64.32 | $12.91 | — |
| 2023-03-07 | 64.32 | $12.91 | — |
| 2023-03-06 | 64.32 | $12.91 | 100 |
| 2023-03-03 | 64.32 | $12.91 | — |
| 2023-03-02 | 64.32 | $12.91 | 800 |
| 2023-03-01 | 64.32 | $12.91 | — |
| 2023-02-28 | 64.32 | $12.91 | 1200 |
| 2023-02-27 | 65.28 | $12.94 | 1000 |
| 2023-02-24 | 60.81 | $12.70 | 100 |
| 2023-02-23 | 69.69 | $12.95 | 15000 |
| 2023-02-22 | 74.21 | $13.06 | — |
| 2023-02-21 | 74.21 | $13.06 | — |
| 2023-02-17 | 74.21 | $13.06 | — |
| 2023-02-16 | 74.21 | $13.06 | 200 |
| 2023-02-15 | 74.57 | $13.07 | 400 |
| 2023-02-14 | 74.10 | $13.03 | 600 |
| 2023-02-13 | 84.19 | $13.30 | 2808 |
| 2023-02-10 | 81.54 | $13.00 | — |
| 2023-02-09 | 81.54 | $13.00 | — |
| 2023-02-08 | 81.54 | $13.00 | — |
| 2023-02-07 | 81.54 | $13.00 | 400 |
| 2023-02-06 | 71.93 | $12.25 | — |
| 2023-02-03 | 71.93 | $12.25 | — |
| 2023-02-02 | 71.93 | $12.25 | 2000 |
| 2023-02-01 | 70.53 | $12.17 | — |
| 2023-01-31 | 70.53 | $12.17 | — |
| 2023-01-30 | 70.53 | $12.17 | 601 |
| 2023-01-27 | 77.59 | $12.34 | 1148 |
| 2023-01-26 | 76.12 | $12.23 | 19800 |
| 2023-01-25 | 75.71 | $12.20 | 1200 |
| 2023-01-24 | 71.50 | $11.93 | 3400 |
| 2023-01-23 | 71.50 | $11.93 | — |
| 2023-01-20 | 71.50 | $11.93 | — |
| 2023-01-19 | 71.50 | $11.93 | 20400 |
| 2023-01-18 | 75.45 | $12.03 | 200 |
| 2023-01-17 | 63.04 | $11.39 | — |
| 2023-01-13 | 63.04 | $11.39 | — |
| 2023-01-12 | 63.04 | $11.39 | — |
| 2023-01-11 | 63.04 | $11.39 | — |
| 2023-01-10 | 63.04 | $11.39 | — |
| 2023-01-09 | 63.04 | $11.39 | 100 |
| 2023-01-06 | 60.77 | $11.29 | 300 |
| 2023-01-05 | 56.43 | $11.12 | 200 |
| 2023-01-04 | 79.50 | $11.59 | — |
| 2023-01-03 | 79.50 | $11.59 | 100 |
| 2022-12-30 | 77.56 | $11.48 | — |
| 2022-12-29 | 77.56 | $11.48 | — |
| 2022-12-28 | 77.56 | $11.48 | — |
| 2022-12-27 | 77.56 | $11.48 | 100 |
| 2022-12-23 | 75.50 | $11.36 | — |
| 2022-12-22 | 75.50 | $11.36 | — |
| 2022-12-21 | 75.50 | $11.36 | — |
| 2022-12-20 | 75.50 | $11.36 | — |
| 2022-12-19 | 75.50 | $11.36 | — |
| 2022-12-16 | 75.50 | $11.36 | — |
| 2022-12-15 | 75.50 | $11.36 | — |
| 2022-12-14 | 75.50 | $11.36 | — |
| 2022-12-13 | 75.50 | $11.36 | — |
| 2022-12-12 | 75.50 | $11.36 | — |
| 2022-12-09 | 75.85 | $11.37 | 1000 |
| 2022-12-08 | 83.90 | $11.59 | 800 |
| 2022-12-07 | 83.21 | $11.50 | — |
| 2022-12-06 | 83.21 | $11.50 | 200 |
| 2022-12-05 | 80.71 | $11.20 | 500 |
| 2022-12-02 | 80.62 | $11.19 | 200 |
| 2022-12-01 | 64.79 | $10.19 | — |
| 2022-11-30 | 64.79 | $10.19 | 8600 |
| 2022-11-29 | 64.79 | $10.19 | — |
| 2022-11-28 | 64.79 | $10.19 | — |
| 2022-11-25 | 64.79 | $10.19 | 100 |
| 2022-11-23 | 64.79 | $10.19 | 100 |
| 2022-11-22 | 64.79 | $10.19 | — |
| 2022-11-21 | 64.79 | $10.19 | 100 |
| 2022-11-18 | 64.79 | $10.19 | 3200 |
| 2022-11-17 | 65.13 | $10.20 | — |
| 2022-11-16 | 65.13 | $10.20 | — |
| 2022-11-15 | 65.13 | $10.20 | — |
| 2022-11-14 | 65.42 | $10.21 | 500 |
| 2022-11-11 | 73.86 | $10.48 | 100 |
| 2022-11-10 | 73.86 | $10.48 | 1000 |
| 2022-11-09 | 71.12 | $10.26 | 143 |
| 2022-11-08 | 60.83 | $9.68 | — |
| 2022-11-07 | 60.83 | $9.68 | — |
| 2022-11-04 | 60.83 | $9.68 | 200 |
| 2022-11-03 | 52.89 | $9.36 | — |
| 2022-11-02 | 52.89 | $9.36 | 201 |
| 2022-11-01 | 48.15 | $9.20 | 700 |
| 2022-10-31 | 39.88 | $8.97 | — |
| 2022-10-28 | 39.88 | $8.97 | — |
| 2022-10-27 | 39.88 | $8.97 | — |
| 2022-10-26 | 39.88 | $8.97 | — |
| 2022-10-25 | 39.88 | $8.97 | — |
| 2022-10-24 | 39.88 | $8.97 | 10000 |
| 2022-10-21 | 34.91 | $8.82 | 600 |
| 2022-10-20 | 34.91 | $8.82 | — |
| 2022-10-19 | 34.91 | $8.82 | — |
| 2022-10-18 | 34.91 | $8.82 | 6300 |
| 2022-10-17 | 37.98 | $9.00 | 1000 |
| 2022-10-14 | 30.92 | $8.78 | 8300 |
| 2022-10-13 | 31.08 | $8.79 | 100 |
| 2022-10-12 | 31.52 | $8.82 | 800 |
| 2022-10-11 | 45.81 | $9.51 | — |
| 2022-10-10 | 45.81 | $9.51 | — |
| 2022-10-07 | 45.81 | $9.51 | — |
| 2022-10-06 | 45.81 | $9.51 | — |
| 2022-10-05 | 45.81 | $9.51 | — |
| 2022-10-04 | 45.81 | $9.51 | 200 |
| 2022-10-03 | 19.31 | $8.83 | — |
| 2022-09-30 | 19.31 | $8.83 | — |
| 2022-09-29 | 19.31 | $8.83 | 200 |
| 2022-09-28 | 31.57 | $9.46 | — |
| 2022-09-27 | 31.57 | $9.46 | 3000 |
| 2022-09-26 | 56.03 | $9.94 | — |
| 2022-09-23 | 56.03 | $9.94 | — |
| 2022-09-22 | 56.03 | $9.94 | — |
| 2022-09-21 | 56.03 | $9.94 | — |
| 2022-09-20 | 56.03 | $9.94 | — |
| 2022-09-19 | 56.03 | $9.94 | — |
| 2022-09-16 | 56.03 | $9.94 | — |
| 2022-09-15 | 56.03 | $9.94 | — |
| 2022-09-14 | 56.03 | $9.94 | — |
| 2022-09-13 | 56.03 | $9.94 | — |
| 2022-09-12 | 56.03 | $9.94 | 1000 |
| 2022-09-09 | 56.03 | $9.94 | — |
| 2022-09-08 | 56.03 | $9.94 | 3400 |
| 2022-09-07 | 56.03 | $9.94 | — |
| 2022-09-06 | 56.03 | $9.94 | — |
| 2022-09-02 | 56.03 | $9.94 | — |
| 2022-09-01 | 56.03 | $9.94 | 1000 |
| 2022-08-31 | 73.36 | $10.29 | 136 |
| 2022-08-30 | 73.36 | $10.29 | 200 |
| 2022-08-29 | 69.18 | $10.12 | — |
| 2022-08-26 | 69.18 | $10.12 | — |
| 2022-08-25 | 69.18 | $10.12 | 100 |
| 2022-08-24 | 73.85 | $10.20 | — |
| 2022-08-23 | 73.85 | $10.20 | — |
| 2022-08-22 | 73.85 | $10.20 | — |
| 2022-08-19 | 73.85 | $10.20 | — |
| 2022-08-18 | 73.85 | $10.20 | — |
| 2022-08-17 | 73.85 | $10.20 | 300 |
| 2022-08-16 | 73.85 | $10.20 | — |
| 2022-08-15 | 73.85 | $10.20 | 17500 |
| 2022-08-12 | 72.78 | $10.13 | 5400 |
| 2022-08-11 | 53.00 | $9.37 | 100 |
| 2022-08-10 | 53.00 | $9.37 | 100 |
| 2022-08-09 | 53.00 | $9.37 | 600 |
| 2022-08-08 | 53.00 | $9.37 | — |
| 2022-08-05 | 53.00 | $9.37 | 400 |
| 2022-08-04 | 51.19 | $9.32 | — |
| 2022-08-03 | 51.19 | $9.32 | 5000 |
| 2022-08-02 | 46.36 | $9.19 | — |
| 2022-08-01 | 46.36 | $9.19 | — |
| 2022-07-29 | 46.68 | $9.20 | 4900 |
| 2022-07-28 | 49.62 | $9.29 | 100 |
| 2022-07-27 | 23.01 | $8.77 | — |
| 2022-07-26 | 23.01 | $8.77 | 9800 |
| 2022-07-25 | 23.01 | $8.77 | 9805 |
| 2022-07-22 | 23.63 | $8.80 | — |
| 2022-07-21 | 23.63 | $8.80 | — |
| 2022-07-20 | 23.63 | $8.80 | — |
| 2022-07-19 | 23.63 | $8.80 | — |
| 2022-07-18 | 23.63 | $8.80 | 1400 |
| 2022-07-15 | 23.63 | $8.80 | — |
| 2022-07-14 | 23.63 | $8.80 | — |
| 2022-07-13 | 23.63 | $8.80 | — |
| 2022-07-12 | 23.63 | $8.80 | — |
| 2022-07-11 | 23.63 | $8.80 | 100 |
| 2022-07-08 | 24.14 | $8.84 | — |
| 2022-07-07 | 24.14 | $8.84 | — |
| 2022-07-06 | 24.14 | $8.84 | — |
| 2022-07-05 | 24.14 | $8.84 | 2800 |
| 2022-07-01 | 24.58 | $8.88 | 5900 |
| 2022-06-30 | 26.77 | $9.07 | 330 |
| 2022-06-29 | 27.14 | $9.10 | 400 |
| 2022-06-28 | 25.54 | $9.05 | — |
| 2022-06-27 | 25.54 | $9.05 | 500 |
| 2022-06-24 | 24.64 | $9.02 | 1000 |
| 2022-06-23 | 20.08 | $8.87 | — |
| 2022-06-22 | 20.08 | $8.87 | 100 |
| 2022-06-21 | 25.46 | $9.45 | 1000 |
| 2022-06-17 | 30.24 | $9.81 | 100 |
| 2022-06-16 | 29.89 | $9.80 | 1141 |
| 2022-06-15 | 27.13 | $9.72 | 600 |
| 2022-06-14 | 36.06 | $10.25 | 200 |
| 2022-06-13 | 39.56 | $10.40 | 700 |
| 2022-06-10 | 47.77 | $10.68 | 100 |
| 2022-06-09 | 47.77 | $10.68 | — |
| 2022-06-08 | 47.77 | $10.68 | — |
| 2022-06-07 | 47.77 | $10.68 | — |
| 2022-06-06 | 47.77 | $10.68 | — |
| 2022-06-03 | 47.77 | $10.68 | — |
| 2022-06-02 | 47.77 | $10.68 | — |
| 2022-06-01 | 47.77 | $10.68 | — |
| 2022-05-31 | 47.77 | $10.68 | — |
| 2022-05-27 | 47.77 | $10.68 | — |
| 2022-05-26 | 47.77 | $10.68 | — |
| 2022-05-25 | 47.77 | $10.68 | — |
| 2022-05-24 | 47.77 | $10.68 | — |
| 2022-05-23 | 47.77 | $10.68 | 1000 |
| 2022-05-20 | 48.12 | $10.70 | 111 |
| 2022-05-19 | 42.77 | $10.43 | 5100 |
| 2022-05-18 | 45.41 | $10.59 | 1000 |
| 2022-05-17 | 41.79 | $10.42 | 200 |
| 2022-05-16 | 32.82 | $10.06 | 100 |
| 2022-05-13 | 35.88 | $10.27 | 100 |
| 2022-05-12 | 36.19 | $10.29 | 600 |
| 2022-05-11 | 43.17 | $10.69 | — |
| 2022-05-10 | 43.17 | $10.69 | — |
| 2022-05-09 | 43.17 | $10.69 | — |
| 2022-05-06 | 43.17 | $10.69 | — |
| 2022-05-05 | 43.17 | $10.69 | 11200 |
| 2022-05-04 | 48.21 | $10.97 | — |
| 2022-05-03 | 48.21 | $10.97 | 1200 |
| 2022-05-02 | 44.67 | $10.80 | — |
| 2022-04-29 | 44.67 | $10.80 | 3600 |
| 2022-04-28 | 45.50 | $10.85 | 1000 |
| 2022-04-27 | 41.38 | $10.65 | 1100 |
| 2022-04-26 | 41.17 | $10.64 | 800 |
| 2022-04-25 | 48.86 | $11.10 | — |
| 2022-04-22 | 48.86 | $11.10 | — |
| 2022-04-21 | 48.86 | $11.10 | 701 |
| 2022-04-20 | 52.71 | $11.31 | — |
| 2022-04-19 | 52.71 | $11.31 | 115 |
| 2022-04-18 | 49.46 | $11.12 | 200 |
| 2022-04-14 | 51.40 | $11.23 | — |
| 2022-04-13 | 51.40 | $11.23 | 100 |
| 2022-04-12 | 45.61 | $10.90 | 200 |
| 2022-04-11 | 42.87 | $10.76 | 1000 |
| 2022-04-08 | 43.77 | $10.82 | 1201 |
| 2022-04-07 | 55.35 | $11.45 | — |
| 2022-04-06 | 55.35 | $11.45 | — |
| 2022-04-05 | 55.35 | $11.45 | 600 |
| 2022-04-04 | 62.56 | $11.77 | 100 |
| 2022-04-01 | 62.27 | $11.75 | 100 |
| 2022-03-31 | 61.98 | $11.73 | 300 |
| 2022-03-30 | 64.74 | $11.85 | 5038 |
| 2022-03-29 | 75.33 | $12.25 | — |
| 2022-03-28 | 75.33 | $12.25 | 100 |
| 2022-03-25 | 75.33 | $12.25 | 3100 |
| 2022-03-24 | 74.15 | $12.12 | 200 |
| 2022-03-23 | 72.21 | $11.92 | 1101 |
| 2022-03-22 | 70.97 | $11.80 | 1400 |
| 2022-03-21 | 68.27 | $11.56 | 1500 |
| 2022-03-18 | 67.80 | $11.52 | 4200 |
| 2022-03-17 | 63.54 | $11.19 | 323 |
| 2022-03-16 | 71.13 | $11.47 | 1400 |
| 2022-03-15 | 62.26 | $10.89 | — |
| 2022-03-14 | 62.26 | $10.89 | — |
| 2022-03-11 | 62.26 | $10.89 | 124400 |
| 2022-03-10 | 62.26 | $10.89 | — |
| 2022-03-09 | 62.26 | $10.89 | — |
| 2022-03-08 | 62.26 | $10.89 | 124392 |
| 2022-03-07 | 58.37 | $10.65 | — |
| 2022-03-04 | 58.37 | $10.65 | — |
| 2022-03-03 | 58.37 | $10.65 | 5900 |
| 2022-03-02 | 58.37 | $10.65 | 600 |
| 2022-03-01 | 50.59 | $10.20 | — |
| 2022-02-28 | 50.59 | $10.20 | 100 |
| 2022-02-25 | 45.70 | $9.96 | — |
| 2022-02-24 | 46.43 | $10.00 | 500 |
| 2022-02-23 | 63.11 | $10.70 | 940 |
| 2022-02-22 | 63.42 | $10.71 | 800 |
| 2022-02-18 | 61.44 | $10.60 | — |
| 2022-02-17 | 61.44 | $10.60 | 1500 |
| 2022-02-16 | 48.73 | $10.04 | 18500 |
| 2022-02-15 | 69.81 | $10.58 | — |
| 2022-02-14 | 69.81 | $10.58 | 100 |
| 2022-02-11 | 70.32 | $10.59 | — |
| 2022-02-10 | 70.32 | $10.59 | — |
| 2022-02-09 | 70.32 | $10.59 | 100 |
| 2022-02-08 | 70.76 | $10.60 | 1500 |
| 2022-02-07 | 70.76 | $10.60 | — |
| 2022-02-04 | 70.76 | $10.60 | — |
| 2022-02-03 | 71.14 | $10.61 | 200 |
| 2022-02-02 | 65.24 | $10.28 | 800 |
| 2022-02-01 | 65.24 | $10.28 | — |
| 2022-01-31 | 65.61 | $10.29 | 900 |
| 2022-01-28 | 58.52 | $9.97 | 1400 |
| 2022-01-27 | 56.10 | $9.88 | 1200 |
| 2022-01-26 | 58.63 | $9.95 | 200 |
| 2022-01-25 | 71.78 | $10.25 | — |
| 2022-01-24 | 71.78 | $10.25 | 1300 |
| 2022-01-21 | 68.84 | $10.11 | — |
| 2022-01-20 | 68.84 | $10.11 | 3600 |
| 2022-01-19 | 68.84 | $10.11 | 400 |
| 2022-01-18 | 72.06 | $10.18 | 600 |
| 2022-01-14 | 83.17 | $10.39 | 2313 |
| 2022-01-13 | 79.44 | $10.13 | — |
| 2022-01-12 | 79.44 | $10.13 | 700 |
| 2022-01-11 | 73.01 | $9.82 | — |
| 2022-01-10 | 73.01 | $9.82 | — |
| 2022-01-07 | 73.01 | $9.82 | — |
| 2022-01-06 | 73.01 | $9.82 | — |
| 2022-01-05 | 73.01 | $9.82 | — |
| 2022-01-04 | 73.01 | $9.82 | 200 |
| 2022-01-03 | 64.62 | $9.50 | — |
| 2021-12-31 | 64.62 | $9.50 | — |
| 2021-12-30 | 64.62 | $9.50 | — |
| 2021-12-29 | 64.62 | $9.50 | — |
| 2021-12-28 | 64.62 | $9.50 | — |
| 2021-12-27 | 64.62 | $9.50 | — |
| 2021-12-23 | 64.62 | $9.50 | 2000 |
| 2021-12-22 | 63.63 | $9.46 | 1100 |
| 2021-12-21 | 58.39 | $9.27 | — |
| 2021-12-20 | 58.39 | $9.27 | 300 |
| 2021-12-17 | 66.60 | $9.45 | — |
| 2021-12-16 | 66.60 | $9.45 | 200 |
| 2021-12-15 | 59.46 | $9.20 | — |
| 2021-12-14 | 59.46 | $9.20 | 500 |
| 2021-12-13 | 78.95 | $9.52 | — |
| 2021-12-10 | 78.95 | $9.52 | — |
| 2021-12-09 | 78.95 | $9.52 | — |
| 2021-12-08 | 78.95 | $9.52 | 1300 |
| 2021-12-07 | 78.60 | $9.50 | 600 |
| 2021-12-06 | 73.19 | $9.25 | — |
| 2021-12-03 | 73.19 | $9.25 | — |
| 2021-12-02 | 73.19 | $9.25 | — |
| 2021-12-01 | 73.19 | $9.25 | — |
| 2021-11-30 | 73.19 | $9.25 | — |
| 2021-11-29 | 73.19 | $9.25 | — |
| 2021-11-26 | 73.19 | $9.25 | — |
| 2021-11-24 | 73.19 | $9.25 | — |
| 2021-11-23 | 73.19 | $9.25 | — |
| 2021-11-22 | 73.19 | $9.25 | — |
| 2021-11-19 | 73.19 | $9.25 | 940 |
| 2021-11-18 | 65.45 | $8.86 | 200 |
| 2021-11-17 | 64.71 | $8.83 | 2300 |
| 2021-11-16 | 76.76 | $9.06 | — |
| 2021-11-15 | 76.76 | $9.06 | 3400 |
| 2021-11-12 | 55.10 | $8.40 | — |
| 2021-11-11 | 55.10 | $8.40 | — |
| 2021-11-10 | 55.10 | $8.40 | — |
| 2021-11-09 | 55.10 | $8.40 | — |
| 2021-11-08 | 55.10 | $8.40 | — |
| 2021-11-05 | 55.10 | $8.40 | — |
| 2021-11-04 | 55.10 | $8.40 | — |
| 2021-11-03 | 55.10 | $8.40 | — |
| 2021-11-02 | 55.10 | $8.40 | — |
| 2021-11-01 | 55.10 | $8.40 | — |
| 2021-10-29 | 55.10 | $8.40 | — |
| 2021-10-28 | 55.10 | $8.40 | — |
| 2021-10-27 | 55.10 | $8.40 | 200 |
| 2021-10-26 | 49.62 | $8.25 | — |
| 2021-10-25 | 49.62 | $8.25 | — |
| 2021-10-22 | 49.62 | $8.25 | 1000 |
| 2021-10-21 | 50.68 | $8.28 | 3800 |
| 2021-10-20 | 55.57 | $8.41 | — |
| 2021-10-19 | 55.57 | $8.41 | 5200 |
| 2021-10-18 | 59.13 | $8.50 | 200 |
| 2021-10-15 | 55.52 | $8.38 | 1000 |
| 2021-10-14 | 55.52 | $8.38 | — |
| 2021-10-13 | 55.52 | $8.38 | 4000 |
| 2021-10-12 | 43.36 | $8.04 | — |
| 2021-10-11 | 43.36 | $8.04 | — |
| 2021-10-08 | 43.36 | $8.04 | — |
| 2021-10-07 | 43.36 | $8.04 | — |
| 2021-10-06 | 43.36 | $8.04 | — |
| 2021-10-05 | 43.36 | $8.04 | 1400 |
| 2021-10-04 | 43.62 | $8.05 | — |
| 2021-10-01 | 43.62 | $8.05 | — |
| 2021-09-30 | 43.62 | $8.05 | — |
| 2021-09-29 | 43.62 | $8.05 | 10000 |
| 2021-09-28 | 49.63 | $8.30 | 232700 |
| 2021-09-27 | 49.63 | $8.30 | 120 |
| 2021-09-24 | 45.86 | $8.16 | 200 |
| 2021-09-23 | 39.40 | $7.95 | 1600 |
| 2021-09-22 | 48.58 | $8.30 | — |
| 2021-09-21 | 48.58 | $8.30 | 16325 |
| 2021-09-20 | 51.03 | $8.38 | 3200 |
| 2021-09-17 | 54.98 | $8.50 | 800 |
| 2021-09-16 | 54.98 | $8.50 | — |
| 2021-09-15 | 54.98 | $8.50 | — |
| 2021-09-14 | 54.98 | $8.50 | — |
| 2021-09-13 | 54.98 | $8.50 | 200 |
| 2021-09-10 | 52.62 | $8.40 | — |
| 2021-09-09 | 52.62 | $8.40 | — |
| 2021-09-08 | 52.62 | $8.40 | 1000 |
| 2021-09-07 | 51.97 | $8.37 | 600 |
| 2021-09-03 | 42.17 | $7.98 | 601 |
| 2021-09-02 | 41.29 | $7.95 | — |
| 2021-09-01 | 41.29 | $7.95 | — |
| 2021-08-31 | 41.29 | $7.95 | 100 |
| 2021-08-30 | 35.43 | $7.74 | 320 |
| 2021-08-27 | 32.37 | $7.64 | 300 |
| 2021-08-26 | 34.88 | $7.80 | 1007 |
| 2021-08-25 | 35.87 | $7.86 | — |
| 2021-08-24 | 35.87 | $7.86 | 1700 |
| 2021-08-23 | 42.82 | $8.24 | — |
| 2021-08-20 | 42.82 | $8.24 | — |
| 2021-08-19 | 42.82 | $8.24 | — |
| 2021-08-18 | 42.82 | $8.24 | 100 |
| 2021-08-17 | 45.27 | $8.37 | — |
| 2021-08-16 | 45.27 | $8.37 | 400 |
| 2021-08-13 | 35.87 | $8.00 | — |
| 2021-08-12 | 35.87 | $8.00 | — |
| 2021-08-11 | 35.87 | $8.00 | — |
| 2021-08-10 | 35.87 | $8.00 | 1701 |
| 2021-08-09 | 41.89 | $8.38 | — |
| 2021-08-06 | 41.89 | $8.38 | 8310 |
| 2021-08-05 | 41.89 | $8.38 | 2810 |
| 2021-08-04 | 43.88 | $8.50 | 300 |
| 2021-08-03 | 56.70 | $9.10 | 1032 |
| 2021-08-02 | 37.67 | $8.44 | 800 |
| 2021-07-30 | 46.13 | $8.73 | — |
| 2021-07-29 | 46.13 | $8.73 | 23300 |
| 2021-07-28 | 47.80 | $8.78 | 500 |
| 2021-07-27 | 45.56 | $8.72 | 600 |
| 2021-07-26 | 37.94 | $8.54 | 8200 |
| 2021-07-23 | 33.52 | $8.45 | 1140 |
| 2021-07-22 | 37.46 | $8.59 | 901 |
| 2021-07-21 | 30.84 | $8.47 | 200 |
| 2021-07-20 | 29.66 | $8.45 | 100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-8.90
2026-07-17
Close Price
$32.17
Vol: 8403
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.99
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -8.90 | $32.17 | 8403 |
| 2026-07-16 | -31.26 | $31.09 | 6315 |
| 2026-07-15 | -55.48 | $29.80 | 17200 |
| 2026-07-14 | -61.40 | $29.53 | 11649 |
| 2026-07-13 | -48.46 | $30.12 | 23748 |
| 2026-07-10 | -37.94 | $30.60 | 27822 |
| 2026-07-09 | -37.50 | $30.62 | 12104 |
| 2026-07-08 | -59.87 | $29.60 | 8000 |
| 2026-07-07 | -28.95 | $31.01 | 7517 |
| 2026-07-06 | 0.00 | $32.33 | 22300 |
| 2026-07-02 | -74.66 | $28.90 | 11644 |
| 2026-07-01 | -50.00 | $30.00 | 10702 |
| 2026-06-30 | -69.77 | $29.20 | 15323 |
| 2026-06-29 | -59.28 | $29.70 | 16128 |
| 2026-06-26 | -49.69 | $30.18 | 4900 |
| 2026-06-25 | -100.00 | $27.77 | 17200 |
| 2026-06-24 | -100.00 | $28.62 | 15100 |
| 2026-06-23 | -93.95 | $29.12 | 5231 |
| 2026-06-22 | -69.74 | $30.72 | 12300 |
| 2026-06-18 | -72.77 | $30.52 | 8500 |
| 2026-06-17 | -71.41 | $30.61 | 14048 |
| 2026-06-16 | -82.02 | $30.25 | 4900 |
| 2026-06-15 | -69.33 | $31.33 | 6600 |
| 2026-06-12 | -76.07 | $30.78 | 46614 |
| 2026-06-11 | -79.52 | $30.50 | 9323 |
| 2026-06-10 | -88.95 | $29.68 | 11200 |
| 2026-06-09 | -82.39 | $30.25 | 8247 |
| 2026-06-08 | -84.12 | $30.10 | 6700 |
| 2026-06-05 | -74.91 | $30.90 | 8844 |
| 2026-06-04 | -86.19 | $29.92 | 32200 |
| 2026-06-03 | -99.70 | $29.16 | 11828 |
| 2026-06-02 | -91.79 | $31.34 | 7800 |
| 2026-06-01 | -81.69 | $32.49 | 9000 |
| 2026-05-29 | -100.00 | $31.25 | 6100 |
| 2026-05-28 | -94.36 | $33.01 | 11000 |
| 2026-05-27 | -96.62 | $32.83 | 3841 |
| 2026-05-26 | -91.27 | $33.43 | 10447 |
| 2026-05-22 | -93.58 | $33.25 | 3300 |
| 2026-05-21 | -86.01 | $33.84 | 2700 |
| 2026-05-20 | -77.79 | $34.48 | 19700 |
| 2026-05-19 | -73.56 | $34.81 | 2500 |
| 2026-05-18 | -48.91 | $36.73 | 5000 |
| 2026-05-15 | -55.58 | $36.21 | 19903 |
| 2026-05-14 | -40.18 | $37.41 | 4500 |
| 2026-05-13 | -50.83 | $36.58 | 10242 |
| 2026-05-12 | -70.86 | $35.02 | 12800 |
| 2026-05-11 | -69.06 | $35.16 | 13400 |
| 2026-05-08 | -100.00 | $33.40 | 4600 |
| 2026-05-07 | -100.00 | $34.18 | 9800 |
| 2026-05-06 | -40.89 | $38.43 | 6137 |
| 2026-05-05 | -79.94 | $36.63 | 2617 |
| 2026-05-04 | -67.77 | $37.51 | 4236 |
| 2026-05-01 | -45.95 | $38.83 | 3200 |
| 2026-04-30 | -26.39 | $40.00 | 3235 |
| 2026-04-29 | -67.38 | $37.50 | 1313 |
| 2026-04-28 | -55.02 | $37.72 | 3000 |
| 2026-04-27 | -54.88 | $37.73 | 7600 |
| 2026-04-24 | -53.91 | $37.20 | 4200 |
| 2026-04-23 | -30.60 | $38.96 | 8500 |
| 2026-04-22 | -31.57 | $38.87 | 1309 |
| 2026-04-21 | -46.88 | $37.10 | 3241 |
| 2026-04-20 | -34.13 | $38.18 | 1848 |
| 2026-04-17 | -36.02 | $37.99 | 651200 |
| 2026-04-16 | -42.79 | $37.31 | 1504 |
| 2026-04-15 | -32.44 | $38.35 | 2941 |
| 2026-04-14 | -45.07 | $37.08 | 3800 |
| 2026-04-13 | -37.91 | $37.80 | 16400 |
| 2026-04-10 | -43.18 | $37.27 | 6500 |
| 2026-04-09 | -44.48 | $37.14 | 3544 |
| 2026-04-08 | -30.35 | $38.56 | 6726 |
| 2026-04-07 | -14.08 | $38.03 | 3200 |
| 2026-04-06 | -7.84 | $38.50 | 15100 |
| 2026-04-02 | -37.58 | $36.26 | 3000 |
| 2026-04-01 | -24.69 | $36.99 | 4700 |
| 2026-03-31 | -20.83 | $36.92 | 60021 |
| 2026-03-30 | -41.21 | $35.54 | 9700 |
| 2026-03-27 | -72.54 | $33.43 | 3406 |
| 2026-03-26 | -47.28 | $35.24 | 6702 |
| 2026-03-25 | -58.96 | $34.47 | 17800 |
| 2026-03-24 | -65.68 | $34.11 | 7900 |
| 2026-03-23 | -57.07 | $34.75 | 15612 |
| 2026-03-20 | -76.52 | $33.32 | 6349 |
| 2026-03-19 | -71.12 | $33.72 | 4000 |
| 2026-03-18 | -39.27 | $36.08 | 11806 |
| 2026-03-17 | -44.67 | $35.68 | 9027 |
| 2026-03-16 | -48.54 | $35.81 | 4800 |
| 2026-03-13 | -53.30 | $35.54 | 1.7M |
| 2026-03-12 | -67.90 | $34.80 | 5548 |
| 2026-03-11 | -88.14 | $32.77 | 2512 |
| 2026-03-10 | -54.44 | $36.15 | 3521 |
| 2026-03-09 | -85.24 | $33.06 | 8300 |
| 2026-03-06 | -83.05 | $33.28 | 2700 |
| 2026-03-05 | -93.48 | $33.87 | 6100 |
| 2026-03-04 | -81.28 | $34.88 | 4200 |
| 2026-03-03 | -70.69 | $35.17 | 10400 |
| 2026-03-02 | -35.53 | $38.37 | 8600 |
| 2026-02-27 | -34.21 | $38.49 | 3500 |
| 2026-02-26 | -38.71 | $38.08 | 1400 |
| 2026-02-25 | -50.11 | $37.04 | 4619 |
| 2026-02-24 | -43.15 | $37.67 | 2400 |
| 2026-02-23 | -43.62 | $37.34 | 4005 |
| 2026-02-20 | -45.15 | $37.19 | 2800 |
| 2026-02-19 | -50.15 | $36.70 | 2633 |
| 2026-02-18 | -38.61 | $37.83 | 3823 |
| 2026-02-17 | -20.07 | $39.40 | 40900 |
| 2026-02-13 | -14.90 | $39.97 | 28900 |
| 2026-02-12 | -7.36 | $40.80 | 31300 |
| 2026-02-11 | -2.51 | $41.33 | 3613 |
| 2026-02-10 | -7.77 | $40.55 | 33839 |
| 2026-02-09 | -7.53 | $38.50 | 4900 |
| 2026-02-06 | -12.06 | $37.12 | 14617 |
| 2026-02-05 | -18.55 | $34.76 | 607500 |
| 2026-02-04 | -26.60 | $34.20 | 3305 |
| 2026-02-03 | -39.34 | $32.57 | 5200 |
| 2026-02-02 | -33.33 | $32.89 | 5200 |
| 2026-01-30 | -27.91 | $33.10 | 3200 |
| 2026-01-29 | -19.84 | $33.71 | 3247 |
| 2026-01-28 | -27.30 | $32.87 | 4500 |
| 2026-01-27 | -28.35 | $32.78 | 4815 |
| 2026-01-26 | -19.25 | $33.56 | 1423 |
| 2026-01-23 | -26.84 | $32.91 | 5300 |
| 2026-01-22 | -30.57 | $32.59 | 3800 |
| 2026-01-21 | -31.74 | $32.49 | 7710 |
| 2026-01-20 | -34.66 | $32.24 | 10100 |
| 2026-01-16 | -5.87 | $34.67 | 4923 |
| 2026-01-15 | -23.41 | $32.48 | 5500 |
| 2026-01-14 | -16.85 | $31.10 | 3400 |
| 2026-01-13 | -7.79 | $31.67 | 89400 |
| 2026-01-12 | -18.52 | $30.05 | 5125 |
| 2026-01-09 | -18.81 | $29.97 | 39313 |
| 2026-01-08 | -28.12 | $29.50 | 4715 |
| 2026-01-07 | -14.46 | $30.19 | 5622 |
| 2026-01-06 | -38.02 | $29.00 | 4900 |
| 2026-01-05 | -28.21 | $29.25 | 7500 |
| 2026-01-02 | -51.35 | $27.88 | 5447 |
| 2025-12-31 | -42.63 | $27.97 | 7000 |
| 2025-12-30 | -47.54 | $27.63 | 4210 |
| 2025-12-29 | -50.87 | $27.40 | 3300 |
| 2025-12-26 | -38.58 | $28.25 | 3705 |
| 2025-12-24 | -47.78 | $27.48 | 1402 |
| 2025-12-23 | -41.39 | $27.94 | 1783 |
| 2025-12-22 | -37.39 | $27.91 | 5606 |
| 2025-12-19 | -37.38 | $27.87 | 9900 |
| 2025-12-18 | -42.77 | $27.43 | 7600 |
| 2025-12-17 | -21.57 | $29.16 | 5500 |
| 2025-12-16 | -32.35 | $28.28 | 31600 |
| 2025-12-15 | -27.33 | $28.69 | 2600 |
| 2025-12-12 | -18.13 | $28.00 | 1635 |
| 2025-12-11 | -3.93 | $27.90 | — |
| 2025-12-10 | -3.93 | $27.90 | 5 |
| 2025-12-09 | -3.93 | $27.90 | 2200 |
| 2025-12-08 | -7.10 | $27.73 | 1300 |
| 2025-12-05 | -58.13 | $25.00 | 3746 |
| 2025-12-04 | -20.00 | $27.04 | 2700 |
| 2025-12-03 | -10.89 | $27.34 | 14729 |
| 2025-12-02 | -19.26 | $26.91 | 5045 |
| 2025-12-01 | 0.00 | $27.90 | 1100 |
| 2025-11-28 | -15.48 | $25.60 | 700 |
| 2025-11-26 | 0.00 | $26.12 | 3223 |
| 2025-11-25 | -25.95 | $25.67 | 1349 |
| 2025-11-24 | -40.46 | $25.10 | 2249 |
| 2025-11-21 | -69.47 | $23.96 | 4100 |
| 2025-11-20 | -38.05 | $25.48 | 4621 |
| 2025-11-19 | -85.61 | $24.25 | 3204 |
| 2025-11-18 | -75.44 | $24.54 | 3148 |
| 2025-11-17 | -56.84 | $25.07 | 8300 |
| 2025-11-14 | -61.05 | $24.95 | 3841 |
| 2025-11-13 | -76.84 | $24.50 | 3068 |
| 2025-11-12 | -55.10 | $25.07 | 1300 |
| 2025-11-11 | -19.39 | $26.12 | 6438 |
| 2025-11-10 | -27.21 | $25.89 | 1800 |
| 2025-11-07 | -22.79 | $26.02 | 2200 |
| 2025-11-06 | -30.95 | $25.78 | 1537 |
| 2025-11-05 | -67.35 | $24.71 | 1800 |
| 2025-11-04 | -76.01 | $24.70 | 2300 |
| 2025-11-03 | -87.76 | $24.27 | 5300 |
| 2025-10-31 | -77.35 | $24.81 | 1634 |
| 2025-10-30 | -82.05 | $24.59 | 4300 |
| 2025-10-29 | -67.98 | $25.14 | 3400 |
| 2025-10-28 | -55.58 | $25.74 | 4714 |
| 2025-10-27 | -55.79 | $25.73 | 7019 |
| 2025-10-24 | -79.55 | $24.58 | 1915 |
| 2025-10-23 | -66.43 | $24.65 | 102000 |
| 2025-10-22 | -69.42 | $24.48 | 1100 |
| 2025-10-21 | -70.83 | $24.40 | 2403 |
| 2025-10-20 | -77.86 | $24.00 | 4932 |
| 2025-10-17 | -75.04 | $24.16 | 2700 |
| 2025-10-16 | -76.27 | $24.09 | 4106 |
| 2025-10-15 | -72.58 | $24.30 | 1228 |
| 2025-10-14 | -51.67 | $25.49 | 2700 |
| 2025-10-13 | -67.49 | $24.59 | 4031 |
| 2025-10-10 | -60.28 | $25.00 | 6700 |
| 2025-10-09 | -41.65 | $26.06 | 2800 |
| 2025-10-08 | -34.45 | $26.47 | 54737 |
| 2025-10-07 | -41.30 | $26.08 | 7200 |
| 2025-10-06 | -33.92 | $26.50 | 3846 |
| 2025-10-03 | -40.07 | $24.55 | 2331 |
| 2025-10-02 | -46.38 | $24.00 | 2500 |
| 2025-10-01 | -25.11 | $24.50 | 3630 |
| 2025-09-30 | -11.23 | $24.78 | 18300 |
| 2025-09-29 | -21.20 | $24.56 | 1800 |
| 2025-09-26 | -7.67 | $24.98 | 3528 |
| 2025-09-25 | -15.94 | $24.65 | 2200 |
| 2025-09-24 | -18.55 | $24.56 | 3303 |
| 2025-09-23 | -11.29 | $24.78 | 14919 |
| 2025-09-22 | -16.13 | $24.60 | 2400 |
| 2025-09-19 | -9.07 | $24.82 | 4739 |
| 2025-09-18 | -28.40 | $24.01 | 5500 |
| 2025-09-17 | -21.48 | $24.30 | 42800 |
| 2025-09-16 | -27.45 | $24.05 | 2900 |
| 2025-09-15 | -19.57 | $24.38 | 4800 |
| 2025-09-12 | -34.84 | $23.74 | 2603 |
| 2025-09-11 | -22.31 | $24.04 | 1637 |
| 2025-09-10 | -14.62 | $24.44 | 2311 |
| 2025-09-09 | -19.23 | $24.20 | 3812 |
| 2025-09-08 | -11.54 | $24.60 | 4711 |
| 2025-09-05 | -23.65 | $23.97 | 2824 |
| 2025-09-04 | -38.08 | $23.22 | 1323 |
| 2025-09-03 | -41.92 | $23.02 | 5747 |
| 2025-09-02 | -44.23 | $22.90 | 8000 |
| 2025-08-29 | -38.46 | $23.20 | 2417 |
| 2025-08-28 | 0.00 | $23.14 | 2409 |
| 2025-08-27 | -3.57 | $22.70 | 3300 |
| 2025-08-26 | -3.21 | $22.71 | 3645 |
| 2025-08-25 | -45.99 | $21.48 | 1100 |
| 2025-08-22 | -0.37 | $22.73 | 3200 |
| 2025-08-21 | 0.00 | $22.72 | 3707 |
| 2025-08-20 | -47.92 | $21.38 | 900 |
| 2025-08-19 | -47.92 | $21.38 | 5100 |
| 2025-08-18 | -4.91 | $22.52 | 2000 |
| 2025-08-15 | -5.38 | $22.50 | 83300 |
| 2025-08-14 | -46.82 | $21.25 | 9600 |
| 2025-08-13 | -10.41 | $22.32 | 3030 |
| 2025-08-12 | -0.32 | $22.61 | 9306 |
| 2025-08-11 | -4.38 | $22.32 | 3800 |
| 2025-08-08 | 0.00 | $22.45 | 3200 |
| 2025-08-07 | -12.93 | $21.50 | 3527 |
| 2025-08-06 | -17.67 | $21.39 | 3900 |
| 2025-08-05 | -42.55 | $20.80 | 1118 |
| 2025-08-04 | -62.64 | $20.14 | 1009 |
| 2025-08-01 | -49.81 | $20.48 | 4903 |
| 2025-07-31 | -30.19 | $21.00 | 1045 |
| 2025-07-30 | -45.28 | $20.60 | 2200 |
| 2025-07-29 | -44.15 | $20.63 | 7938 |
| 2025-07-28 | -40.00 | $20.74 | 3600 |
| 2025-07-25 | -44.15 | $20.63 | 4100 |
| 2025-07-24 | -5.66 | $21.65 | 30800 |
| 2025-07-23 | -67.56 | $20.00 | 2700 |
| 2025-07-22 | -56.11 | $20.30 | 1242 |
| 2025-07-21 | -59.89 | $19.86 | 1831 |
| 2025-07-18 | -51.98 | $20.00 | 1101 |
| 2025-07-17 | -82.26 | $19.48 | 1200 |
| 2025-07-16 | -54.30 | $20.00 | 2305 |
| 2025-07-15 | -73.66 | $19.64 | 10800 |
| 2025-07-14 | -32.80 | $20.40 | 3600 |
| 2025-07-11 | -31.18 | $20.43 | 3500 |
| 2025-07-10 | -27.42 | $20.50 | 2400 |
| 2025-07-09 | -54.30 | $20.00 | 5000 |
| 2025-07-08 | -100.00 | $19.15 | 1900 |
| 2025-07-07 | -39.78 | $20.29 | 3900 |
| 2025-07-03 | -20.40 | $20.60 | 2105 |
| 2025-07-02 | -10.45 | $20.80 | 3301 |
| 2025-07-01 | -45.27 | $20.10 | 949 |
| 2025-06-30 | -78.61 | $19.43 | 6000 |
| 2025-06-27 | -62.69 | $19.75 | 10011 |
| 2025-06-26 | -16.42 | $20.68 | 1510 |
| 2025-06-25 | -50.25 | $20.00 | 3844 |
| 2025-06-24 | -50.25 | $20.00 | 4034 |
| 2025-06-23 | -52.24 | $19.96 | 19701 |
| 2025-06-20 | -60.00 | $20.00 | 3035 |
| 2025-06-18 | -40.14 | $20.70 | 7300 |
| 2025-06-17 | -50.35 | $20.41 | 124800 |
| 2025-06-16 | -46.48 | $20.52 | 1.5M |
| 2025-06-13 | -45.77 | $20.54 | 243243 |
| 2025-06-12 | -55.45 | $20.16 | 2201 |
| 2025-06-11 | -55.31 | $20.07 | 1728 |
| 2025-06-10 | -62.81 | $19.83 | 15444 |
| 2025-06-09 | -57.19 | $20.01 | 1100 |
| 2025-06-06 | -73.13 | $19.50 | 700 |
| 2025-06-05 | -60.80 | $19.87 | 41901 |
| 2025-06-04 | -44.94 | $20.11 | 1025 |
| 2025-06-03 | -35.77 | $20.42 | 2115 |
| 2025-06-02 | -34.47 | $20.43 | 7400 |
| 2025-05-30 | -47.17 | $19.84 | 3000 |
| 2025-05-29 | -37.22 | $20.15 | 6800 |
| 2025-05-28 | -44.49 | $19.82 | 28346 |
| 2025-05-27 | -41.63 | $19.95 | 17200 |
| 2025-05-23 | -46.04 | $19.75 | 1002 |
| 2025-05-22 | -49.56 | $19.57 | 7000 |
| 2025-05-21 | -51.53 | $19.48 | 5800 |
| 2025-05-20 | -21.63 | $20.50 | 10800 |
| 2025-05-19 | -28.01 | $19.82 | 102621 |
| 2025-05-16 | -33.33 | $19.41 | 4400 |
| 2025-05-15 | -41.34 | $18.81 | 400 |
| 2025-05-14 | -32.28 | $19.05 | 138042 |
| 2025-05-13 | -24.72 | $19.53 | 30000 |
| 2025-05-12 | -8.78 | $19.32 | 12619 |
| 2025-05-09 | -5.41 | $18.73 | 85200 |
| 2025-05-08 | -8.02 | $18.60 | 19647 |
| 2025-05-07 | 0.00 | $19.00 | 20017 |
| 2025-05-06 | -18.85 | $17.94 | 1500 |
| 2025-05-05 | -14.43 | $17.89 | 6542 |
| 2025-05-02 | -12.99 | $17.99 | 1100 |
| 2025-05-01 | -22.94 | $17.30 | 2200 |
| 2025-04-30 | -5.64 | $17.65 | 132 |
| 2025-04-29 | -0.83 | $17.94 | 5203 |
| 2025-04-28 | -0.83 | $17.94 | 5400 |
| 2025-04-25 | 0.00 | $17.67 | 2110 |
| 2025-04-24 | -2.15 | $17.43 | 2947 |
| 2025-04-23 | -4.47 | $17.30 | 3512 |
| 2025-04-22 | -18.07 | $16.54 | 13945 |
| 2025-04-21 | -24.51 | $16.18 | 4100 |
| 2025-04-17 | -28.75 | $16.00 | 1800 |
| 2025-04-16 | -50.79 | $14.75 | — |
| 2025-04-15 | -51.65 | $14.75 | 1535 |
| 2025-04-14 | -35.70 | $15.67 | 1023 |
| 2025-04-11 | -35.53 | $15.68 | 7540 |
| 2025-04-10 | -59.45 | $14.30 | 5211 |
| 2025-04-09 | -51.65 | $14.75 | 8200 |
| 2025-04-08 | -62.91 | $14.10 | 8200 |
| 2025-04-07 | -61.18 | $14.20 | 5400 |
| 2025-04-04 | -96.87 | $14.02 | 37600 |
| 2025-04-03 | -92.09 | $15.40 | 17241 |
| 2025-04-02 | -57.26 | $16.31 | 6000 |
| 2025-04-01 | -53.63 | $16.40 | 138905 |
| 2025-03-31 | -52.02 | $16.44 | 1900 |
| 2025-03-28 | -38.71 | $16.77 | 6134 |
| 2025-03-27 | -29.84 | $16.99 | 20900 |
| 2025-03-26 | -34.00 | $16.90 | 4400 |
| 2025-03-25 | -22.00 | $17.20 | 127900 |
| 2025-03-24 | -28.00 | $17.05 | 3638 |
| 2025-03-21 | -22.48 | $17.17 | 24526 |
| 2025-03-20 | -16.61 | $17.25 | 5800 |
| 2025-03-19 | -12.42 | $17.37 | 7800 |
| 2025-03-18 | -21.24 | $17.10 | 17600 |
| 2025-03-17 | -17.97 | $17.20 | 6700 |
| 2025-03-14 | -58.50 | $15.96 | 1619 |
| 2025-03-13 | -62.93 | $15.73 | 11800 |
| 2025-03-12 | -69.66 | $15.50 | 5436 |
| 2025-03-11 | -57.89 | $15.88 | 3425 |
| 2025-03-10 | -53.56 | $16.02 | 5213 |
| 2025-03-07 | -56.35 | $15.93 | — |
| 2025-03-06 | -56.35 | $15.93 | 800 |
| 2025-03-05 | -51.20 | $16.05 | 4004 |
| 2025-03-04 | -65.47 | $15.57 | 24724 |
| 2025-03-03 | -26.13 | $16.88 | 4124 |
| 2025-02-28 | -20.12 | $17.08 | 14211 |
| 2025-02-27 | 0.00 | $17.75 | 11523 |
| 2025-02-26 | -23.70 | $16.77 | 1.6M |
| 2025-02-25 | -21.03 | $16.26 | 21700 |
| 2025-02-24 | -14.72 | $15.54 | 44718 |
| 2025-02-21 | -31.98 | $15.20 | 7600 |
| 2025-02-20 | -43.15 | $14.98 | 3700 |
| 2025-02-19 | -55.33 | $14.74 | 4108 |
| 2025-02-18 | -55.33 | $14.74 | 17529 |
| 2025-02-14 | -54.23 | $14.74 | 12612 |
| 2025-02-13 | -18.41 | $15.46 | 9528 |
| 2025-02-12 | -54.23 | $14.74 | 6410 |
| 2025-02-11 | -25.11 | $15.27 | 2900 |
| 2025-02-10 | -25.11 | $15.27 | 5938 |
| 2025-02-07 | -25.11 | $15.27 | 5625 |
| 2025-02-06 | 0.00 | $15.83 | 3438 |
| 2025-02-05 | -10.86 | $15.16 | 11400 |
| 2025-02-04 | -30.00 | $14.86 | 7200 |
| 2025-02-03 | -45.00 | $14.59 | 12831 |
| 2025-01-31 | -10.00 | $15.22 | 19102 |
| 2025-01-30 | -45.00 | $14.59 | 9200 |
| 2025-01-29 | -48.89 | $14.52 | 5513 |
| 2025-01-28 | -51.58 | $14.52 | 4708 |
| 2025-01-27 | -51.58 | $14.52 | 19603 |
| 2025-01-24 | -53.30 | $14.52 | 51100 |
| 2025-01-23 | -53.73 | $14.49 | 17700 |
| 2025-01-22 | -46.58 | $14.72 | 6200 |
| 2025-01-21 | -57.53 | $14.48 | 81000 |
| 2025-01-17 | -61.19 | $14.40 | 16437 |
| 2025-01-16 | -58.45 | $14.46 | 12637 |
| 2025-01-15 | -44.29 | $14.77 | 7900 |
| 2025-01-14 | -86.94 | $13.84 | 5416 |
| 2025-01-13 | -42.34 | $14.83 | 101200 |
| 2025-01-10 | -37.84 | $14.93 | 57423 |
| 2025-01-08 | -50.90 | $14.64 | 2600 |
| 2025-01-07 | -19.28 | $15.35 | 4418 |
| 2025-01-06 | -17.04 | $15.40 | 59400 |
| 2025-01-03 | -34.98 | $15.00 | 8800 |
| 2025-01-02 | -28.70 | $15.14 | 10000 |
| 2024-12-31 | -50.22 | $14.70 | 7818 |
| 2024-12-30 | -50.64 | $14.70 | 34816 |
| 2024-12-27 | -53.06 | $14.70 | 13000 |
| 2024-12-26 | -40.82 | $15.00 | 13417 |
| 2024-12-24 | -59.51 | $14.55 | 10726 |
| 2024-12-23 | -92.23 | $13.78 | 40040 |
| 2024-12-20 | -26.01 | $15.74 | 27000 |
| 2024-12-19 | -89.86 | $13.85 | 32800 |
| 2024-12-18 | -100.00 | $14.40 | 64000 |
| 2024-12-17 | -100.00 | $14.52 | 91800 |
| 2024-12-16 | -90.76 | $14.84 | 19200 |
| 2024-12-13 | -92.22 | $14.97 | 19600 |
| 2024-12-12 | -94.15 | $14.95 | 44706 |
| 2024-12-11 | -87.77 | $15.07 | 55700 |
| 2024-12-10 | -87.77 | $15.07 | 39300 |
| 2024-12-09 | -99.47 | $14.85 | 54700 |
| 2024-12-06 | -100.00 | $14.90 | 58333 |
| 2024-12-05 | -87.91 | $15.12 | 24100 |
| 2024-12-04 | -65.46 | $15.45 | 11100 |
| 2024-12-03 | -81.44 | $15.14 | 19938 |
| 2024-12-02 | -30.88 | $15.88 | 26900 |
| 2024-11-29 | -30.88 | $15.88 | 11839 |
| 2024-11-27 | -66.91 | $14.90 | 10639 |
| 2024-11-26 | -60.66 | $15.07 | 12521 |
| 2024-11-25 | -45.22 | $15.49 | 15202 |
| 2024-11-22 | -57.72 | $15.15 | 7000 |
| 2024-11-21 | -12.50 | $16.38 | 8246 |
| 2024-11-20 | -50.37 | $15.35 | 15744 |
| 2024-11-19 | -37.87 | $15.69 | 12400 |
| 2024-11-18 | -12.50 | $16.38 | 9900 |
| 2024-11-15 | -18.73 | $16.43 | 5434 |
| 2024-11-14 | -47.28 | $15.65 | 7818 |
| 2024-11-13 | -54.31 | $15.43 | 1421 |
| 2024-11-12 | -52.08 | $15.50 | 2000 |
| 2024-11-11 | -58.15 | $15.31 | 6708 |
| 2024-11-08 | -50.00 | $15.66 | 6200 |
| 2024-11-07 | -24.40 | $16.51 | 9149 |
| 2024-11-06 | -58.73 | $15.37 | 5700 |
| 2024-11-05 | -48.80 | $15.70 | 37500 |
| 2024-11-04 | -80.91 | $14.67 | 14800 |
| 2024-11-01 | -95.48 | $14.34 | 4300 |
| 2024-10-31 | -97.59 | $14.27 | 44502 |
| 2024-10-30 | -89.16 | $14.55 | 7800 |
| 2024-10-29 | -96.42 | $14.55 | 8526 |
| 2024-10-28 | -74.59 | $15.22 | 4400 |
| 2024-10-25 | -57.58 | $15.80 | 4500 |
| 2024-10-24 | -89.93 | $14.93 | 4742 |
| 2024-10-23 | -86.27 | $15.32 | 8400 |
| 2024-10-22 | -91.26 | $15.64 | 9200 |
| 2024-10-21 | -24.42 | $16.99 | 12603 |
| 2024-10-18 | -72.81 | $15.94 | 4039 |
| 2024-10-17 | -74.19 | $15.91 | 21700 |
| 2024-10-16 | -72.35 | $15.95 | 2340 |
| 2024-10-15 | -19.82 | $17.09 | 4449 |
| 2024-10-14 | -30.88 | $16.85 | 9300 |
| 2024-10-11 | -39.17 | $16.67 | 5123 |
| 2024-10-10 | -54.84 | $16.33 | 1100 |
| 2024-10-09 | -60.50 | $16.08 | 1700 |
| 2024-10-08 | -44.44 | $16.40 | 2900 |
| 2024-10-07 | -26.19 | $16.86 | 16000 |
| 2024-10-04 | -36.51 | $16.60 | 3500 |
| 2024-10-03 | -61.90 | $15.96 | 1848 |
| 2024-10-02 | -66.90 | $15.96 | 5449 |
| 2024-10-01 | -60.69 | $16.14 | 6030 |
| 2024-09-30 | -56.67 | $16.30 | 8403 |
| 2024-09-27 | -75.33 | $15.74 | 2500 |
| 2024-09-26 | -16.00 | $17.52 | 3437 |
| 2024-09-25 | -73.42 | $15.84 | 2811 |
| 2024-09-24 | -69.62 | $15.96 | 2842 |
| 2024-09-23 | -63.92 | $16.14 | 2600 |
| 2024-09-20 | -45.88 | $17.30 | 3846 |
| 2024-09-19 | -53.65 | $16.97 | 1500 |
| 2024-09-18 | -76.47 | $16.00 | 2700 |
| 2024-09-17 | -82.35 | $15.75 | 3810 |
| 2024-09-16 | -53.41 | $16.98 | 4000 |
| 2024-09-13 | -43.76 | $17.39 | 19912 |
| 2024-09-12 | -61.41 | $16.64 | 5500 |
| 2024-09-11 | -82.12 | $15.76 | 6300 |
| 2024-09-10 | -88.75 | $15.78 | 6200 |
| 2024-09-09 | -70.08 | $16.51 | 10100 |
| 2024-09-06 | -86.91 | $15.73 | 9000 |
| 2024-09-05 | -78.77 | $16.06 | 7900 |
| 2024-09-04 | -84.20 | $15.84 | 3435 |
| 2024-09-03 | -47.51 | $16.87 | 7337 |
| 2024-08-30 | -34.34 | $17.09 | 4849 |
| 2024-08-29 | -40.06 | $16.73 | 16900 |
| 2024-08-28 | -56.92 | $15.67 | 13200 |
| 2024-08-27 | -48.33 | $16.21 | 1700 |
| 2024-08-26 | -38.79 | $16.81 | 4204 |
| 2024-08-23 | -46.31 | $16.74 | 4000 |
| 2024-08-22 | -46.16 | $16.75 | 2100 |
| 2024-08-21 | -41.05 | $17.11 | 72000 |
| 2024-08-20 | -28.55 | $17.99 | 2306 |
| 2024-08-19 | -42.90 | $17.10 | 2838 |
| 2024-08-16 | -48.82 | $16.85 | 3100 |
| 2024-08-15 | -50.26 | $16.74 | 14238 |
| 2024-08-14 | -53.42 | $16.50 | 5100 |
| 2024-08-13 | -70.58 | $15.44 | 1937 |
| 2024-08-12 | -67.62 | $15.69 | 2900 |
| 2024-08-09 | -60.14 | $16.32 | 3700 |
| 2024-08-08 | -62.87 | $16.09 | 20100 |
| 2024-08-07 | -70.46 | $15.45 | 23344 |
| 2024-08-06 | -81.85 | $14.49 | 7724 |
| 2024-08-05 | -78.29 | $14.79 | 31501 |
| 2024-08-02 | -72.41 | $16.77 | 7420 |
| 2024-08-01 | -76.01 | $18.00 | 9000 |
| 2024-07-31 | -94.40 | $18.19 | 2300 |
| 2024-07-30 | -90.86 | $18.31 | 1200 |
| 2024-07-29 | -87.61 | $18.42 | 6200 |
| 2024-07-26 | -89.09 | $18.37 | 2405 |
| 2024-07-25 | -100.00 | $18.00 | 2542 |
| 2024-07-24 | -87.32 | $18.43 | 2400 |
| 2024-07-23 | -67.55 | $19.10 | 3916 |
| 2024-07-22 | -64.01 | $19.22 | 5634 |
| 2024-07-19 | -73.45 | $18.90 | 1026 |
| 2024-07-18 | -80.24 | $18.67 | 1800 |
| 2024-07-17 | -90.86 | $18.31 | 8723 |
| 2024-07-16 | 0.00 | $19.50 | 4000 |
| 2024-07-15 | -41.98 | $18.94 | 7800 |
| 2024-07-12 | -56.17 | $18.71 | 1312 |
| 2024-07-11 | -58.02 | $18.68 | 3100 |
| 2024-07-10 | -40.12 | $18.97 | 12200 |
| 2024-07-09 | -57.41 | $18.69 | 1433 |
| 2024-07-08 | -33.95 | $19.07 | 3102 |
| 2024-07-05 | -13.58 | $19.40 | 1435 |
| 2024-07-03 | -40.12 | $18.97 | 1300 |
| 2024-07-02 | -42.72 | $19.18 | 2400 |
| 2024-07-01 | -87.44 | $18.27 | 2700 |
| 2024-06-28 | -100.00 | $18.00 | 1900 |
| 2024-06-27 | -83.71 | $18.50 | 3000 |
| 2024-06-26 | -95.02 | $18.25 | 1500 |
| 2024-06-25 | -76.92 | $18.65 | 2200 |
| 2024-06-24 | -90.05 | $18.36 | 8600 |
| 2024-06-21 | -96.02 | $18.42 | 1136 |
| 2024-06-20 | -90.05 | $18.54 | 4343 |
| 2024-06-18 | -63.78 | $19.17 | 5200 |
| 2024-06-17 | -90.81 | $18.67 | 2314 |
| 2024-06-14 | -61.08 | $19.22 | 3142 |
| 2024-06-13 | -98.06 | $18.83 | 1305 |
| 2024-06-12 | -60.00 | $19.42 | 3200 |
| 2024-06-11 | -87.10 | $19.00 | 3113 |
| 2024-06-10 | -87.10 | $19.00 | 2500 |
| 2024-06-07 | -87.66 | $19.00 | 1120 |
| 2024-06-06 | -100.00 | $18.81 | 3200 |
| 2024-06-05 | -73.40 | $18.97 | 38617 |
| 2024-06-04 | -43.62 | $19.53 | 3600 |
| 2024-06-03 | -45.21 | $19.50 | 8900 |
| 2024-05-31 | -23.94 | $19.90 | 1712 |
| 2024-05-30 | -48.65 | $19.42 | 1834 |
| 2024-05-29 | -20.53 | $19.78 | 3900 |
| 2024-05-28 | -18.91 | $19.80 | 14200 |
| 2024-05-24 | -5.73 | $19.83 | 11614 |
| 2024-05-23 | -21.14 | $19.36 | 2000 |
| 2024-05-22 | -13.00 | $19.60 | 2507 |
| 2024-05-21 | -2.67 | $19.91 | 1505 |
| 2024-05-20 | -12.00 | $19.63 | 3515 |
| 2024-05-17 | -18.04 | $19.42 | 4608 |
| 2024-05-16 | -20.00 | $19.20 | 3500 |
| 2024-05-15 | -7.08 | $19.62 | 3148 |
| 2024-05-14 | -7.08 | $19.62 | 1700 |
| 2024-05-13 | -25.23 | $19.03 | 1800 |
| 2024-05-10 | -15.69 | $19.34 | 1200 |
| 2024-05-09 | -16.55 | $19.02 | 6429 |
| 2024-05-08 | -32.41 | $18.56 | 5000 |
| 2024-05-07 | -22.07 | $18.86 | 5000 |
| 2024-05-06 | 0.00 | $19.50 | 5900 |
| 2024-05-03 | -4.76 | $19.20 | 3800 |
| 2024-05-02 | -16.87 | $18.62 | 2149 |
| 2024-05-01 | -0.61 | $18.23 | 2700 |
| 2024-04-30 | -27.63 | $17.70 | 1014 |
| 2024-04-29 | -48.03 | $17.39 | 2728 |
| 2024-04-26 | -72.08 | $17.01 | 1900 |
| 2024-04-25 | -73.38 | $16.99 | 1513 |
| 2024-04-24 | -35.06 | $17.58 | 1300 |
| 2024-04-23 | -61.04 | $17.18 | 2900 |
| 2024-04-22 | -77.27 | $16.93 | 1700 |
| 2024-04-19 | -72.08 | $17.01 | 1800 |
| 2024-04-18 | -72.73 | $17.00 | 6400 |
| 2024-04-17 | -96.10 | $16.64 | 1133 |
| 2024-04-16 | -66.23 | $17.10 | 2840 |
| 2024-04-15 | -32.47 | $17.62 | 2900 |
| 2024-04-12 | -38.67 | $17.27 | 1906 |
| 2024-04-11 | -8.99 | $17.69 | 3300 |
| 2024-04-10 | -20.81 | $17.44 | 1014 |
| 2024-04-09 | -16.75 | $17.52 | 4318 |
| 2024-04-08 | -40.64 | $16.99 | 2737 |
| 2024-04-05 | -20.32 | $17.37 | 3800 |
| 2024-04-04 | -35.29 | $17.09 | 1400 |
| 2024-04-03 | -26.74 | $17.25 | 4212 |
| 2024-04-02 | -33.16 | $17.13 | 5300 |
| 2024-04-01 | -32.09 | $17.15 | 6200 |
| 2024-03-28 | -8.02 | $17.60 | 1526 |
| 2024-03-27 | -22.46 | $17.33 | 3828 |
| 2024-03-26 | -24.06 | $17.30 | 2139 |
| 2024-03-25 | -5.35 | $17.65 | 2735 |
| 2024-03-22 | -21.39 | $17.35 | 1927 |
| 2024-03-21 | -7.19 | $17.43 | 7100 |
| 2024-03-20 | -41.32 | $16.86 | 2225 |
| 2024-03-19 | -37.72 | $16.92 | 3008 |
| 2024-03-18 | -47.90 | $16.75 | 2414 |
| 2024-03-15 | -62.50 | $16.35 | 1606 |
| 2024-03-14 | -57.44 | $16.43 | 3110 |
| 2024-03-13 | -57.82 | $16.33 | 4600 |
| 2024-03-12 | -57.35 | $16.34 | 3778 |
| 2024-03-11 | -56.87 | $16.35 | 3700 |
| 2024-03-08 | -12.80 | $17.28 | 2800 |
| 2024-03-07 | -19.91 | $17.13 | 2000 |
| 2024-03-06 | -5.21 | $17.44 | 5230 |
| 2024-03-05 | -23.31 | $16.69 | 1421 |
| 2024-03-04 | -29.45 | $16.59 | 4400 |
| 2024-03-01 | -22.70 | $16.70 | 3300 |
| 2024-02-29 | -40.64 | $16.55 | 5700 |
| 2024-02-28 | -18.18 | $16.97 | 18000 |
| 2024-02-27 | -24.60 | $16.85 | 4837 |
| 2024-02-26 | -23.22 | $17.06 | 9400 |
| 2024-02-23 | -36.97 | $16.77 | 3100 |
| 2024-02-22 | -33.65 | $16.84 | 4834 |
| 2024-02-21 | -56.40 | $16.36 | 6000 |
| 2024-02-20 | -63.98 | $16.20 | 20200 |
| 2024-02-16 | -67.30 | $16.13 | 17500 |
| 2024-02-15 | -71.09 | $16.05 | 17400 |
| 2024-02-14 | -94.31 | $15.56 | 24900 |
| 2024-02-13 | -79.41 | $15.93 | 3832 |
| 2024-02-12 | -76.96 | $15.98 | 7201 |
| 2024-02-09 | -95.10 | $15.61 | 1839 |
| 2024-02-08 | -100.00 | $15.79 | 2525 |
| 2024-02-07 | -86.71 | $16.05 | 1715 |
| 2024-02-06 | -93.92 | $15.85 | 6041 |
| 2024-02-05 | -69.61 | $16.29 | 4900 |
| 2024-02-02 | -46.39 | $16.65 | 6638 |
| 2024-02-01 | -18.78 | $17.18 | 8300 |
| 2024-01-31 | -17.33 | $17.20 | 4414 |
| 2024-01-30 | -27.73 | $16.94 | 1421 |
| 2024-01-29 | -31.36 | $16.86 | 11800 |
| 2024-01-26 | -29.77 | $16.86 | 16913 |
| 2024-01-25 | -27.91 | $16.90 | 7600 |
| 2024-01-24 | -30.23 | $16.85 | 3400 |
| 2024-01-23 | -13.02 | $17.22 | 3700 |
| 2024-01-22 | -8.84 | $17.31 | 33300 |
| 2024-01-19 | -19.05 | $17.05 | 19039 |
| 2024-01-18 | -22.38 | $16.98 | 22200 |
| 2024-01-17 | -26.67 | $16.89 | 16300 |
| 2024-01-16 | -30.95 | $16.80 | 50810 |
| 2024-01-12 | -16.67 | $17.10 | 20046 |
| 2024-01-11 | -7.94 | $16.51 | 16200 |
| 2024-01-10 | -4.76 | $16.35 | 2039 |
| 2024-01-09 | -25.71 | $16.13 | 61900 |
| 2024-01-08 | -31.19 | $16.06 | 35441 |
| 2024-01-05 | -72.48 | $15.61 | 41221 |
| 2024-01-04 | -41.28 | $15.95 | 8532 |
| 2024-01-03 | -51.38 | $15.84 | 7444 |
| 2024-01-02 | -41.28 | $15.95 | 45046 |
| 2023-12-29 | -64.22 | $15.70 | 15415 |
| 2023-12-28 | -58.72 | $15.76 | 9400 |
| 2023-12-27 | -58.10 | $15.64 | 8703 |
| 2023-12-26 | -29.00 | $15.91 | 29600 |
| 2023-12-22 | -73.00 | $15.47 | 18500 |
| 2023-12-21 | -73.00 | $15.47 | 18335 |
| 2023-12-20 | -42.34 | $15.73 | 6600 |
| 2023-12-19 | -56.76 | $15.57 | 30800 |
| 2023-12-18 | -65.52 | $15.49 | 29800 |
| 2023-12-15 | -68.97 | $15.45 | 32500 |
| 2023-12-14 | -60.34 | $15.55 | 23808 |
| 2023-12-13 | -61.21 | $15.54 | 19300 |
| 2023-12-12 | -50.86 | $15.66 | 15700 |
| 2023-12-11 | -58.62 | $15.57 | 41048 |
| 2023-12-08 | -70.69 | $15.43 | 19342 |
| 2023-12-07 | -37.50 | $15.80 | 17241 |
| 2023-12-06 | -27.81 | $15.78 | 17829 |
| 2023-12-05 | -45.56 | $15.48 | 29644 |
| 2023-12-04 | -31.36 | $15.72 | 43800 |
| 2023-12-01 | -24.26 | $15.84 | 34800 |
| 2023-11-30 | -35.50 | $15.65 | 8200 |
| 2023-11-29 | -42.69 | $15.52 | 16340 |
| 2023-11-28 | -29.15 | $15.67 | 20400 |
| 2023-11-27 | -22.06 | $15.80 | 46441 |
| 2023-11-24 | -24.51 | $15.75 | 22642 |
| 2023-11-22 | -31.37 | $15.61 | 17405 |
| 2023-11-21 | -40.69 | $15.42 | 12247 |
| 2023-11-20 | -26.96 | $15.70 | 44614 |
| 2023-11-17 | -21.36 | $15.81 | 27700 |
| 2023-11-16 | -24.88 | $15.70 | 24748 |
| 2023-11-15 | -14.43 | $15.91 | 12439 |
| 2023-11-14 | -10.00 | $15.90 | 23300 |
| 2023-11-13 | -13.81 | $15.75 | 26100 |
| 2023-11-10 | -14.53 | $15.72 | 22000 |
| 2023-11-09 | -43.37 | $15.13 | 10100 |
| 2023-11-08 | -55.42 | $14.93 | 24020 |
| 2023-11-07 | -21.69 | $15.49 | 15824 |
| 2023-11-06 | -21.69 | $15.49 | 42435 |
| 2023-11-03 | -12.05 | $15.65 | 14100 |
| 2023-11-02 | -17.58 | $15.55 | 29730 |
| 2023-11-01 | -50.30 | $15.01 | 19600 |
| 2023-10-31 | -68.48 | $14.71 | 14900 |
| 2023-10-30 | -81.21 | $14.50 | 18923 |
| 2023-10-27 | -76.30 | $14.60 | 19241 |
| 2023-10-26 | -88.72 | $14.41 | 29020 |
| 2023-10-25 | -84.21 | $14.52 | 15500 |
| 2023-10-24 | -80.41 | $14.67 | 19500 |
| 2023-10-23 | -86.42 | $14.55 | 26617 |
| 2023-10-20 | -82.49 | $14.75 | 21527 |
| 2023-10-19 | -81.32 | $14.78 | 25500 |
| 2023-10-18 | -80.81 | $14.87 | 17900 |
| 2023-10-17 | -73.27 | $15.15 | 15600 |
| 2023-10-16 | -70.68 | $15.25 | 47800 |
| 2023-10-13 | -72.39 | $15.20 | 10016 |
| 2023-10-12 | -69.97 | $15.30 | 14526 |
| 2023-10-11 | -69.97 | $15.30 | 11804 |
| 2023-10-10 | -67.57 | $15.38 | 12800 |
| 2023-10-09 | -81.98 | $14.90 | 23100 |
| 2023-10-06 | -93.99 | $14.50 | 14000 |
| 2023-10-05 | -88.52 | $14.70 | 22710 |
| 2023-10-04 | -94.56 | $14.50 | 11000 |
| 2023-10-03 | -97.77 | $15.00 | 11505 |
| 2023-10-02 | -86.23 | $15.50 | 24807 |
| 2023-09-29 | -95.12 | $15.68 | 12310 |
| 2023-09-28 | -83.62 | $16.15 | 8822 |
| 2023-09-27 | -62.50 | $16.38 | 13811 |
| 2023-09-26 | -67.16 | $16.28 | 18726 |
| 2023-09-25 | -49.52 | $16.60 | 21937 |
| 2023-09-22 | -44.71 | $16.70 | 24019 |
| 2023-09-21 | -37.50 | $16.85 | 8920 |
| 2023-09-20 | -32.69 | $16.95 | 16305 |
| 2023-09-19 | -19.23 | $17.23 | 18800 |
| 2023-09-18 | -23.08 | $17.15 | 38800 |
| 2023-09-15 | -30.29 | $17.00 | 14000 |
| 2023-09-14 | -17.30 | $17.08 | 22900 |
| 2023-09-13 | -45.95 | $16.55 | 19200 |
| 2023-09-12 | -40.54 | $16.65 | 11925 |
| 2023-09-11 | -25.95 | $16.92 | 21414 |
| 2023-09-08 | -26.49 | $16.91 | 19400 |
| 2023-09-07 | -39.79 | $16.70 | 10100 |
| 2023-09-06 | -42.41 | $16.65 | 16831 |
| 2023-09-05 | -9.42 | $17.28 | 23500 |
| 2023-09-01 | -50.95 | $16.58 | 8900 |
| 2023-08-31 | -68.22 | $16.30 | 11900 |
| 2023-08-30 | -80.93 | $16.00 | 4949 |
| 2023-08-29 | -76.69 | $16.10 | 9900 |
| 2023-08-28 | -76.27 | $16.11 | 25838 |
| 2023-08-25 | -83.83 | $15.98 | 10500 |
| 2023-08-24 | -94.36 | $15.70 | 19100 |
| 2023-08-23 | -64.66 | $16.49 | 16547 |
| 2023-08-22 | -83.46 | $15.99 | 7700 |
| 2023-08-21 | -84.21 | $15.97 | 14224 |
| 2023-08-18 | -87.97 | $15.87 | 28317 |
| 2023-08-17 | -97.69 | $15.67 | 23000 |
| 2023-08-16 | -87.90 | $16.03 | 16906 |
| 2023-08-15 | -100.00 | $16.48 | 21500 |
| 2023-08-14 | -93.94 | $16.66 | 42235 |
| 2023-08-11 | -71.60 | $17.05 | 5702 |
| 2023-08-10 | -71.60 | $17.05 | 9600 |
| 2023-08-09 | -80.25 | $16.91 | 10414 |
| 2023-08-08 | -71.60 | $17.05 | 14300 |
| 2023-08-07 | -63.58 | $17.18 | 27200 |
| 2023-08-04 | -34.57 | $17.65 | 11414 |
| 2023-08-03 | -100.00 | $16.59 | 10813 |
| 2023-08-02 | -71.60 | $17.05 | 12100 |
| 2023-08-01 | -43.83 | $17.50 | 4000 |
| 2023-07-31 | -22.22 | $17.85 | 20000 |
| 2023-07-28 | -2.68 | $17.68 | 13349 |
| 2023-07-27 | -17.21 | $17.60 | 21333 |
| 2023-07-26 | -37.70 | $17.35 | 5714 |
| 2023-07-25 | -40.16 | $17.32 | 17106 |
| 2023-07-24 | -37.70 | $17.35 | 6100 |
| 2023-07-21 | -47.95 | $17.35 | 6601 |
| 2023-07-20 | -65.71 | $17.43 | 4700 |
| 2023-07-19 | -69.80 | $17.33 | 6600 |
| 2023-07-18 | -66.12 | $17.42 | 25118 |
| 2023-07-17 | -87.35 | $16.90 | 6736 |
| 2023-07-14 | -89.80 | $16.84 | 7004 |
| 2023-07-13 | -77.14 | $17.15 | 9000 |
| 2023-07-12 | -90.80 | $16.67 | 10300 |
| 2023-07-11 | -66.99 | $16.95 | 5900 |
| 2023-07-10 | -66.14 | $16.93 | 6813 |
| 2023-07-07 | -56.76 | $16.90 | 4500 |
| 2023-07-06 | -55.27 | $16.89 | 13741 |
| 2023-07-05 | -49.87 | $17.10 | 24100 |
| 2023-07-03 | -44.29 | $17.14 | 10533 |
| 2023-06-30 | -44.06 | $17.15 | 10300 |
| 2023-06-29 | -36.55 | $17.30 | 15019 |
| 2023-06-28 | -31.73 | $17.52 | 18600 |
| 2023-06-27 | -50.52 | $16.62 | 11316 |
| 2023-06-26 | -34.86 | $17.37 | 20800 |
| 2023-06-23 | -28.86 | $17.60 | 20200 |
| 2023-06-22 | -4.81 | $18.80 | 1.7M |
| 2023-06-21 | -1.45 | $18.13 | 19835 |
| 2023-06-20 | -7.61 | $17.69 | 13119 |
| 2023-06-16 | -8.02 | $17.49 | 18948 |
| 2023-06-15 | -1.24 | $17.24 | 5328 |
| 2023-06-14 | -2.50 | $17.17 | 10100 |
| 2023-06-13 | -4.53 | $16.79 | 4400 |
| 2023-06-12 | 0.00 | $16.34 | 6307 |
| 2023-06-09 | -10.71 | $16.05 | 68400 |
| 2023-06-08 | -16.44 | $15.27 | 721 |
| 2023-06-07 | -24.66 | $15.15 | 3828 |
| 2023-06-06 | 0.00 | $15.51 | 635 |
| 2023-06-05 | -41.67 | $14.75 | 3800 |
| 2023-06-02 | -29.55 | $14.91 | 130341 |
| 2023-06-01 | -65.38 | $14.28 | — |
| 2023-05-31 | -65.38 | $14.28 | 4015 |
| 2023-05-30 | -8.33 | $15.17 | 1600 |
| 2023-05-26 | 0.00 | $14.85 | 82700 |
| 2023-05-25 | -68.04 | $14.05 | 5200 |
| 2023-05-24 | -62.89 | $14.10 | 2505 |
| 2023-05-23 | -52.58 | $14.20 | 6900 |
| 2023-05-22 | -11.34 | $14.60 | 3400 |
| 2023-05-19 | -26.80 | $14.45 | 2200 |
| 2023-05-18 | -21.65 | $14.50 | 700 |
| 2023-05-17 | -61.86 | $14.11 | 143 |
| 2023-05-16 | -41.24 | $14.31 | 3918 |
| 2023-05-15 | -30.69 | $14.44 | 611 |
| 2023-05-12 | -44.55 | $14.30 | 2602 |
| 2023-05-11 | -37.74 | $14.40 | 1744 |
| 2023-05-10 | -33.96 | $14.44 | 3721 |
| 2023-05-09 | -28.30 | $14.50 | 2115 |
| 2023-05-08 | -55.66 | $14.21 | 1600 |
| 2023-05-05 | -36.36 | $14.16 | — |
| 2023-05-04 | -36.36 | $14.16 | 6125 |
| 2023-05-03 | -41.48 | $14.07 | 3600 |
| 2023-05-02 | -53.98 | $13.85 | 1400 |
| 2023-05-01 | -35.23 | $14.18 | 2409 |
| 2023-04-28 | -35.23 | $14.18 | 4700 |
| 2023-04-27 | -24.43 | $14.37 | 9322 |
| 2023-04-26 | -28.98 | $14.29 | 7404 |
| 2023-04-25 | -28.41 | $14.30 | 1035 |
| 2023-04-24 | -15.34 | $14.53 | 700 |
| 2023-04-21 | -14.20 | $14.55 | 2700 |
| 2023-04-20 | -18.18 | $14.48 | 2200 |
| 2023-04-19 | -21.28 | $14.40 | 15922 |
| 2023-04-18 | -13.16 | $14.55 | 16205 |
| 2023-04-17 | -14.95 | $14.51 | 10600 |
| 2023-04-14 | -6.83 | $14.66 | 40700 |
| 2023-04-13 | 0.00 | $14.53 | 119700 |
| 2023-04-12 | -9.25 | $14.31 | 14389 |
| 2023-04-11 | -0.75 | $14.06 | 7822 |
| 2023-04-10 | -41.86 | $13.24 | 1135 |
| 2023-04-06 | 0.00 | $13.60 | — |
| 2023-04-05 | 0.00 | $13.60 | — |
| 2023-04-04 | 0.00 | $13.60 | 100 |
| 2023-04-03 | -16.67 | $13.44 | 135 |
| 2023-03-31 | -41.67 | $13.23 | — |
| 2023-03-30 | -41.67 | $13.23 | — |
| 2023-03-29 | -41.67 | $13.23 | — |
| 2023-03-28 | -41.67 | $13.23 | — |
| 2023-03-27 | -41.67 | $13.23 | 400 |
| 2023-03-24 | -48.81 | $13.17 | 100 |
| 2023-03-23 | -46.59 | $13.17 | 200 |
| 2023-03-22 | -75.00 | $12.92 | 325 |
| 2023-03-21 | -77.27 | $12.90 | — |
| 2023-03-20 | -81.82 | $12.86 | 600 |
| 2023-03-17 | -94.32 | $12.75 | — |
| 2023-03-16 | -94.32 | $12.75 | 300 |
| 2023-03-15 | -95.45 | $12.74 | 431 |
| 2023-03-14 | 0.00 | $13.58 | — |
| 2023-03-13 | 0.00 | $13.58 | 200 |
| 2023-03-10 | -67.69 | $12.91 | — |
| 2023-03-09 | -67.69 | $12.91 | 100 |
| 2023-03-08 | -67.69 | $12.91 | — |
| 2023-03-07 | -67.69 | $12.91 | — |
| 2023-03-06 | -40.00 | $12.91 | 100 |
| 2023-03-03 | -40.00 | $12.91 | — |
| 2023-03-02 | -36.36 | $12.91 | 800 |
| 2023-03-01 | -36.36 | $12.91 | — |
| 2023-02-28 | -36.36 | $12.91 | 1200 |
| 2023-02-27 | -33.88 | $12.94 | 1000 |
| 2023-02-24 | -53.72 | $12.70 | 100 |
| 2023-02-23 | -33.06 | $12.95 | 15000 |
| 2023-02-22 | -23.97 | $13.06 | — |
| 2023-02-21 | -20.42 | $13.06 | — |
| 2023-02-17 | -20.42 | $13.06 | — |
| 2023-02-16 | -20.42 | $13.06 | 200 |
| 2023-02-15 | -19.72 | $13.07 | 400 |
| 2023-02-14 | -22.54 | $13.03 | 600 |
| 2023-02-13 | -2.55 | $13.30 | 2808 |
| 2023-02-10 | 0.00 | $13.00 | — |
| 2023-02-09 | 0.00 | $13.00 | — |
| 2023-02-08 | 0.00 | $13.00 | — |
| 2023-02-07 | 0.00 | $13.00 | 400 |
| 2023-02-06 | -10.42 | $12.25 | — |
| 2023-02-03 | -9.43 | $12.25 | — |
| 2023-02-02 | -8.13 | $12.25 | 2000 |
| 2023-02-01 | -14.63 | $12.17 | — |
| 2023-01-31 | -14.63 | $12.17 | — |
| 2023-01-30 | -14.63 | $12.17 | 601 |
| 2023-01-27 | -0.81 | $12.34 | 1148 |
| 2023-01-26 | -9.76 | $12.23 | 19800 |
| 2023-01-25 | -12.20 | $12.20 | 1200 |
| 2023-01-24 | -10.99 | $11.93 | 3400 |
| 2023-01-23 | -10.99 | $11.93 | — |
| 2023-01-20 | -10.99 | $11.93 | — |
| 2023-01-19 | -10.99 | $11.93 | 20400 |
| 2023-01-18 | 0.00 | $12.03 | 200 |
| 2023-01-17 | -42.55 | $11.39 | — |
| 2023-01-13 | -42.55 | $11.39 | — |
| 2023-01-12 | -42.55 | $11.39 | — |
| 2023-01-11 | -42.55 | $11.39 | — |
| 2023-01-10 | -42.55 | $11.39 | — |
| 2023-01-09 | -42.55 | $11.39 | 100 |
| 2023-01-06 | -63.83 | $11.29 | 300 |
| 2023-01-05 | -100.00 | $11.12 | 200 |
| 2023-01-04 | 0.00 | $11.59 | — |
| 2023-01-03 | 0.00 | $11.59 | 100 |
| 2022-12-30 | -26.19 | $11.48 | — |
| 2022-12-29 | -7.86 | $11.48 | — |
| 2022-12-28 | -7.86 | $11.48 | — |
| 2022-12-27 | -7.86 | $11.48 | 100 |
| 2022-12-23 | -16.43 | $11.36 | — |
| 2022-12-22 | -16.43 | $11.36 | — |
| 2022-12-21 | -16.43 | $11.36 | — |
| 2022-12-20 | -16.43 | $11.36 | — |
| 2022-12-19 | -16.43 | $11.36 | — |
| 2022-12-16 | -16.43 | $11.36 | — |
| 2022-12-15 | -16.43 | $11.36 | — |
| 2022-12-14 | -16.43 | $11.36 | — |
| 2022-12-13 | -16.43 | $11.36 | — |
| 2022-12-12 | -16.43 | $11.36 | — |
| 2022-12-09 | -15.71 | $11.37 | 1000 |
| 2022-12-08 | 0.00 | $11.59 | 800 |
| 2022-12-07 | 0.00 | $11.50 | — |
| 2022-12-06 | 0.00 | $11.50 | 200 |
| 2022-12-05 | -3.18 | $11.20 | 500 |
| 2022-12-02 | 0.00 | $11.19 | 200 |
| 2022-12-01 | -25.89 | $10.19 | — |
| 2022-11-30 | -25.89 | $10.19 | 8600 |
| 2022-11-29 | -19.73 | $10.19 | — |
| 2022-11-28 | -19.21 | $10.19 | — |
| 2022-11-25 | -19.21 | $10.19 | 100 |
| 2022-11-23 | -19.21 | $10.19 | 100 |
| 2022-11-22 | -19.21 | $10.19 | — |
| 2022-11-21 | -19.21 | $10.19 | 100 |
| 2022-11-18 | -17.37 | $10.19 | 3200 |
| 2022-11-17 | -14.21 | $10.20 | — |
| 2022-11-16 | -14.21 | $10.20 | — |
| 2022-11-15 | -14.21 | $10.20 | — |
| 2022-11-14 | -13.71 | $10.21 | 500 |
| 2022-11-11 | 0.00 | $10.48 | 100 |
| 2022-11-10 | 0.00 | $10.48 | 1000 |
| 2022-11-09 | 0.00 | $10.26 | 143 |
| 2022-11-08 | 0.00 | $9.68 | — |
| 2022-11-07 | 0.00 | $9.68 | — |
| 2022-11-04 | 0.00 | $9.68 | 200 |
| 2022-11-03 | -15.00 | $9.36 | — |
| 2022-11-02 | -15.00 | $9.36 | 201 |
| 2022-11-01 | -31.00 | $9.20 | 700 |
| 2022-10-31 | -54.00 | $8.97 | — |
| 2022-10-28 | -54.00 | $8.97 | — |
| 2022-10-27 | -54.00 | $8.97 | — |
| 2022-10-26 | -54.00 | $8.97 | — |
| 2022-10-25 | -54.00 | $8.97 | — |
| 2022-10-24 | -54.00 | $8.97 | 10000 |
| 2022-10-21 | -78.32 | $8.82 | 600 |
| 2022-10-20 | -88.89 | $8.82 | — |
| 2022-10-19 | -88.89 | $8.82 | — |
| 2022-10-18 | -88.89 | $8.82 | 6300 |
| 2022-10-17 | -81.03 | $9.00 | 1000 |
| 2022-10-14 | -100.00 | $8.78 | 8300 |
| 2022-10-13 | -100.00 | $8.79 | 100 |
| 2022-10-12 | -100.00 | $8.82 | 800 |
| 2022-10-11 | -38.74 | $9.51 | — |
| 2022-10-10 | -38.74 | $9.51 | — |
| 2022-10-07 | -38.74 | $9.51 | — |
| 2022-10-06 | -38.74 | $9.51 | — |
| 2022-10-05 | -38.74 | $9.51 | — |
| 2022-10-04 | -38.74 | $9.51 | 200 |
| 2022-10-03 | -100.00 | $8.83 | — |
| 2022-09-30 | -100.00 | $8.83 | — |
| 2022-09-29 | -100.00 | $8.83 | 200 |
| 2022-09-28 | -100.00 | $9.46 | — |
| 2022-09-27 | -100.00 | $9.46 | 3000 |
| 2022-09-26 | -100.00 | $9.94 | — |
| 2022-09-23 | -100.00 | $9.94 | — |
| 2022-09-22 | -100.00 | $9.94 | — |
| 2022-09-21 | -100.00 | $9.94 | — |
| 2022-09-20 | -100.00 | $9.94 | — |
| 2022-09-19 | -100.00 | $9.94 | — |
| 2022-09-16 | -100.00 | $9.94 | — |
| 2022-09-15 | -100.00 | $9.94 | — |
| 2022-09-14 | -100.00 | $9.94 | — |
| 2022-09-13 | -100.00 | $9.94 | — |
| 2022-09-12 | -100.00 | $9.94 | 1000 |
| 2022-09-09 | -100.00 | $9.94 | — |
| 2022-09-08 | -48.18 | $9.94 | 3400 |
| 2022-09-07 | -48.18 | $9.94 | — |
| 2022-09-06 | -48.18 | $9.94 | — |
| 2022-09-02 | -48.18 | $9.94 | — |
| 2022-09-01 | -48.18 | $9.94 | 1000 |
| 2022-08-31 | -15.65 | $10.29 | 136 |
| 2022-08-30 | -15.65 | $10.29 | 200 |
| 2022-08-29 | -27.34 | $10.12 | — |
| 2022-08-26 | -27.34 | $10.12 | — |
| 2022-08-25 | -27.34 | $10.12 | 100 |
| 2022-08-24 | -21.09 | $10.20 | — |
| 2022-08-23 | -15.88 | $10.20 | — |
| 2022-08-22 | -15.88 | $10.20 | — |
| 2022-08-19 | -15.88 | $10.20 | — |
| 2022-08-18 | -15.88 | $10.20 | — |
| 2022-08-17 | -15.88 | $10.20 | 300 |
| 2022-08-16 | -15.88 | $10.20 | — |
| 2022-08-15 | -15.88 | $10.20 | 17500 |
| 2022-08-12 | -20.00 | $10.13 | 5400 |
| 2022-08-11 | 0.00 | $9.37 | 100 |
| 2022-08-10 | 0.00 | $9.37 | 100 |
| 2022-08-09 | 0.00 | $9.37 | 600 |
| 2022-08-08 | 0.00 | $9.37 | — |
| 2022-08-05 | 0.00 | $9.37 | 400 |
| 2022-08-04 | 0.00 | $9.32 | — |
| 2022-08-03 | 0.00 | $9.32 | 5000 |
| 2022-08-02 | -19.23 | $9.19 | — |
| 2022-08-01 | -19.23 | $9.19 | — |
| 2022-07-29 | -17.31 | $9.20 | 4900 |
| 2022-07-28 | 0.00 | $9.29 | 100 |
| 2022-07-27 | -100.00 | $8.77 | — |
| 2022-07-26 | -100.00 | $8.77 | 9800 |
| 2022-07-25 | -100.00 | $8.77 | 9805 |
| 2022-07-22 | -100.00 | $8.80 | — |
| 2022-07-21 | -100.00 | $8.80 | — |
| 2022-07-20 | -100.00 | $8.80 | — |
| 2022-07-19 | -100.00 | $8.80 | — |
| 2022-07-18 | -100.00 | $8.80 | 1400 |
| 2022-07-15 | -100.00 | $8.80 | — |
| 2022-07-14 | -100.00 | $8.80 | — |
| 2022-07-13 | -100.00 | $8.80 | — |
| 2022-07-12 | -100.00 | $8.80 | — |
| 2022-07-11 | -100.00 | $8.80 | 100 |
| 2022-07-08 | -100.00 | $8.84 | — |
| 2022-07-07 | -100.00 | $8.84 | — |
| 2022-07-06 | -100.00 | $8.84 | — |
| 2022-07-05 | -100.00 | $8.84 | 2800 |
| 2022-07-01 | -99.45 | $8.88 | 5900 |
| 2022-06-30 | -88.95 | $9.07 | 330 |
| 2022-06-29 | -87.29 | $9.10 | 400 |
| 2022-06-28 | -90.06 | $9.05 | — |
| 2022-06-27 | -90.06 | $9.05 | 500 |
| 2022-06-24 | -91.71 | $9.02 | 1000 |
| 2022-06-23 | -100.00 | $8.87 | — |
| 2022-06-22 | -100.00 | $8.87 | 100 |
| 2022-06-21 | -89.78 | $9.45 | 1000 |
| 2022-06-17 | -90.82 | $9.81 | 100 |
| 2022-06-16 | -91.84 | $9.80 | 1141 |
| 2022-06-15 | -100.00 | $9.72 | 600 |
| 2022-06-14 | -100.00 | $10.25 | 200 |
| 2022-06-13 | -46.88 | $10.40 | 700 |
| 2022-06-10 | -3.13 | $10.68 | 100 |
| 2022-06-09 | -3.13 | $10.68 | — |
| 2022-06-08 | -3.13 | $10.68 | — |
| 2022-06-07 | -3.13 | $10.68 | — |
| 2022-06-06 | -3.13 | $10.68 | — |
| 2022-06-03 | -3.13 | $10.68 | — |
| 2022-06-02 | -7.46 | $10.68 | — |
| 2022-06-01 | -31.87 | $10.68 | — |
| 2022-05-31 | -32.61 | $10.68 | — |
| 2022-05-27 | -32.61 | $10.68 | — |
| 2022-05-26 | -32.61 | $10.68 | — |
| 2022-05-25 | -32.61 | $10.68 | — |
| 2022-05-24 | -32.61 | $10.68 | — |
| 2022-05-23 | -32.61 | $10.68 | 1000 |
| 2022-05-20 | -38.46 | $10.70 | 111 |
| 2022-05-19 | -64.42 | $10.43 | 5100 |
| 2022-05-18 | -52.68 | $10.59 | 1000 |
| 2022-05-17 | -71.20 | $10.42 | 200 |
| 2022-05-16 | -100.00 | $10.06 | 100 |
| 2022-05-13 | -100.00 | $10.27 | 100 |
| 2022-05-12 | -100.00 | $10.29 | 600 |
| 2022-05-11 | -70.45 | $10.69 | — |
| 2022-05-10 | -70.45 | $10.69 | — |
| 2022-05-09 | -70.45 | $10.69 | — |
| 2022-05-06 | -70.45 | $10.69 | — |
| 2022-05-05 | -74.51 | $10.69 | 11200 |
| 2022-05-04 | -47.06 | $10.97 | — |
| 2022-05-03 | -47.06 | $10.97 | 1200 |
| 2022-05-02 | -72.39 | $10.80 | — |
| 2022-04-29 | -72.39 | $10.80 | 3600 |
| 2022-04-28 | -68.66 | $10.85 | 1000 |
| 2022-04-27 | -84.51 | $10.65 | 1100 |
| 2022-04-26 | -100.00 | $10.64 | 800 |
| 2022-04-25 | -77.18 | $11.10 | — |
| 2022-04-22 | -78.21 | $11.10 | — |
| 2022-04-21 | -78.21 | $11.10 | 701 |
| 2022-04-20 | -64.74 | $11.31 | — |
| 2022-04-19 | -64.74 | $11.31 | 115 |
| 2022-04-18 | -76.92 | $11.12 | 200 |
| 2022-04-14 | -69.87 | $11.23 | — |
| 2022-04-13 | -69.87 | $11.23 | 100 |
| 2022-04-12 | -91.03 | $10.90 | 200 |
| 2022-04-11 | -100.00 | $10.76 | 1000 |
| 2022-04-08 | -96.15 | $10.82 | 1201 |
| 2022-04-07 | -60.84 | $11.45 | — |
| 2022-04-06 | -60.84 | $11.45 | — |
| 2022-04-05 | -60.84 | $11.45 | 600 |
| 2022-04-04 | -38.46 | $11.77 | 100 |
| 2022-04-01 | -34.13 | $11.75 | 100 |
| 2022-03-31 | -35.33 | $11.73 | 300 |
| 2022-03-30 | -28.14 | $11.85 | 5038 |
| 2022-03-29 | -4.19 | $12.25 | — |
| 2022-03-28 | -3.30 | $12.25 | 100 |
| 2022-03-25 | -3.30 | $12.25 | 3100 |
| 2022-03-24 | 0.00 | $12.12 | 200 |
| 2022-03-23 | 0.00 | $11.92 | 1101 |
| 2022-03-22 | 0.00 | $11.80 | 1400 |
| 2022-03-21 | -8.57 | $11.56 | 1500 |
| 2022-03-18 | -4.88 | $11.52 | 4200 |
| 2022-03-17 | -25.00 | $11.19 | 323 |
| 2022-03-16 | -7.93 | $11.47 | 1400 |
| 2022-03-15 | -16.22 | $10.89 | — |
| 2022-03-14 | -16.22 | $10.89 | — |
| 2022-03-11 | -16.22 | $10.89 | 124400 |
| 2022-03-10 | -16.22 | $10.89 | — |
| 2022-03-09 | -16.22 | $10.89 | — |
| 2022-03-08 | -16.22 | $10.89 | 124392 |
| 2022-03-07 | -37.84 | $10.65 | — |
| 2022-03-04 | -37.84 | $10.65 | — |
| 2022-03-03 | -37.84 | $10.65 | 5900 |
| 2022-03-02 | -37.84 | $10.65 | 600 |
| 2022-03-01 | -68.00 | $10.20 | — |
| 2022-02-28 | -68.00 | $10.20 | 100 |
| 2022-02-25 | -100.00 | $9.96 | — |
| 2022-02-24 | -85.54 | $10.00 | 500 |
| 2022-02-23 | -1.20 | $10.70 | 940 |
| 2022-02-22 | 0.00 | $10.71 | 800 |
| 2022-02-18 | -1.37 | $10.60 | — |
| 2022-02-17 | -1.37 | $10.60 | 1500 |
| 2022-02-16 | -78.08 | $10.04 | 18500 |
| 2022-02-15 | -4.11 | $10.58 | — |
| 2022-02-14 | -4.11 | $10.58 | 100 |
| 2022-02-11 | -2.74 | $10.59 | — |
| 2022-02-10 | -2.74 | $10.59 | — |
| 2022-02-09 | -2.74 | $10.59 | 100 |
| 2022-02-08 | -1.27 | $10.60 | 1500 |
| 2022-02-07 | -1.27 | $10.60 | — |
| 2022-02-04 | -1.27 | $10.60 | — |
| 2022-02-03 | 0.00 | $10.61 | 200 |
| 2022-02-02 | -32.35 | $10.28 | 800 |
| 2022-02-01 | -32.35 | $10.28 | — |
| 2022-01-31 | -21.00 | $10.29 | 900 |
| 2022-01-28 | -53.00 | $9.97 | 1400 |
| 2022-01-27 | -62.00 | $9.88 | 1200 |
| 2022-01-26 | -55.00 | $9.95 | 200 |
| 2022-01-25 | -25.00 | $10.25 | — |
| 2022-01-24 | -25.00 | $10.25 | 1300 |
| 2022-01-21 | -39.00 | $10.11 | — |
| 2022-01-20 | -37.50 | $10.11 | 3600 |
| 2022-01-19 | -31.71 | $10.11 | 400 |
| 2022-01-18 | -26.02 | $10.18 | 600 |
| 2022-01-14 | -8.94 | $10.39 | 2313 |
| 2022-01-13 | 0.00 | $10.13 | — |
| 2022-01-12 | 0.00 | $10.13 | 700 |
| 2022-01-11 | 0.00 | $9.82 | — |
| 2022-01-10 | 0.00 | $9.82 | — |
| 2022-01-07 | 0.00 | $9.82 | — |
| 2022-01-06 | 0.00 | $9.82 | — |
| 2022-01-05 | 0.00 | $9.82 | — |
| 2022-01-04 | 0.00 | $9.82 | 200 |
| 2022-01-03 | -33.33 | $9.50 | — |
| 2021-12-31 | -33.33 | $9.50 | — |
| 2021-12-30 | -33.33 | $9.50 | — |
| 2021-12-29 | -33.33 | $9.50 | — |
| 2021-12-28 | -33.33 | $9.50 | — |
| 2021-12-27 | -33.33 | $9.50 | — |
| 2021-12-23 | -33.33 | $9.50 | 2000 |
| 2021-12-22 | -42.22 | $9.46 | 1100 |
| 2021-12-21 | -84.44 | $9.27 | — |
| 2021-12-20 | -84.44 | $9.27 | 300 |
| 2021-12-17 | -44.44 | $9.45 | — |
| 2021-12-16 | -25.32 | $9.45 | 200 |
| 2021-12-15 | -50.56 | $9.20 | — |
| 2021-12-14 | -50.56 | $9.20 | 500 |
| 2021-12-13 | -14.61 | $9.52 | — |
| 2021-12-10 | -10.40 | $9.52 | — |
| 2021-12-09 | -10.40 | $9.52 | — |
| 2021-12-08 | -10.40 | $9.52 | 1300 |
| 2021-12-07 | -12.00 | $9.50 | 600 |
| 2021-12-06 | 0.00 | $9.25 | — |
| 2021-12-03 | 0.00 | $9.25 | — |
| 2021-12-02 | 0.00 | $9.25 | — |
| 2021-12-01 | 0.00 | $9.25 | — |
| 2021-11-30 | 0.00 | $9.25 | — |
| 2021-11-29 | 0.00 | $9.25 | — |
| 2021-11-26 | 0.00 | $9.25 | — |
| 2021-11-24 | 0.00 | $9.25 | — |
| 2021-11-23 | 0.00 | $9.25 | — |
| 2021-11-22 | 0.00 | $9.25 | — |
| 2021-11-19 | 0.00 | $9.25 | 940 |
| 2021-11-18 | -24.69 | $8.86 | 200 |
| 2021-11-17 | -28.40 | $8.83 | 2300 |
| 2021-11-16 | 0.00 | $9.06 | — |
| 2021-11-15 | 0.00 | $9.06 | 3400 |
| 2021-11-12 | -42.31 | $8.40 | — |
| 2021-11-11 | -42.31 | $8.40 | — |
| 2021-11-10 | -42.31 | $8.40 | — |
| 2021-11-09 | -42.31 | $8.40 | — |
| 2021-11-08 | -23.40 | $8.40 | — |
| 2021-11-05 | -23.40 | $8.40 | — |
| 2021-11-04 | -23.40 | $8.40 | — |
| 2021-11-03 | -23.40 | $8.40 | — |
| 2021-11-02 | -23.40 | $8.40 | — |
| 2021-11-01 | -23.40 | $8.40 | — |
| 2021-10-29 | -23.40 | $8.40 | — |
| 2021-10-28 | -23.40 | $8.40 | — |
| 2021-10-27 | -23.40 | $8.40 | 200 |
| 2021-10-26 | -55.32 | $8.25 | — |
| 2021-10-25 | -55.32 | $8.25 | — |
| 2021-10-22 | -55.32 | $8.25 | 1000 |
| 2021-10-21 | -48.94 | $8.28 | 3800 |
| 2021-10-20 | -17.86 | $8.41 | — |
| 2021-10-19 | -17.86 | $8.41 | 5200 |
| 2021-10-18 | 0.00 | $8.50 | 200 |
| 2021-10-15 | -17.31 | $8.38 | 1000 |
| 2021-10-14 | -21.82 | $8.38 | — |
| 2021-10-13 | -21.82 | $8.38 | 4000 |
| 2021-10-12 | -83.64 | $8.04 | — |
| 2021-10-11 | -83.64 | $8.04 | — |
| 2021-10-08 | -83.64 | $8.04 | — |
| 2021-10-07 | -83.64 | $8.04 | — |
| 2021-10-06 | -83.64 | $8.04 | — |
| 2021-10-05 | -83.64 | $8.04 | 1400 |
| 2021-10-04 | -81.82 | $8.05 | — |
| 2021-10-01 | -81.82 | $8.05 | — |
| 2021-09-30 | -81.82 | $8.05 | — |
| 2021-09-29 | -81.82 | $8.05 | 10000 |
| 2021-09-28 | -36.36 | $8.30 | 232700 |
| 2021-09-27 | -26.32 | $8.30 | 120 |
| 2021-09-24 | -39.53 | $8.16 | 200 |
| 2021-09-23 | -63.95 | $7.95 | 1600 |
| 2021-09-22 | -23.26 | $8.30 | — |
| 2021-09-21 | -23.26 | $8.30 | 16325 |
| 2021-09-20 | -13.95 | $8.38 | 3200 |
| 2021-09-17 | 0.00 | $8.50 | 800 |
| 2021-09-16 | 0.00 | $8.50 | — |
| 2021-09-15 | 0.00 | $8.50 | — |
| 2021-09-14 | 0.00 | $8.50 | — |
| 2021-09-13 | 0.00 | $8.50 | 200 |
| 2021-09-10 | -5.00 | $8.40 | — |
| 2021-09-09 | -5.00 | $8.40 | — |
| 2021-09-08 | -5.00 | $8.40 | 1000 |
| 2021-09-07 | 0.00 | $8.37 | 600 |
| 2021-09-03 | -54.05 | $7.98 | 601 |
| 2021-09-02 | -58.11 | $7.95 | — |
| 2021-09-01 | -58.11 | $7.95 | — |
| 2021-08-31 | -74.59 | $7.95 | 100 |
| 2021-08-30 | -93.15 | $7.74 | 320 |
| 2021-08-27 | -100.00 | $7.64 | 300 |
| 2021-08-26 | -100.00 | $7.80 | 1007 |
| 2021-08-25 | -97.64 | $7.86 | — |
| 2021-08-24 | -97.64 | $7.86 | 1700 |
| 2021-08-23 | -78.18 | $8.24 | — |
| 2021-08-20 | -78.18 | $8.24 | — |
| 2021-08-19 | -78.18 | $8.24 | — |
| 2021-08-18 | -78.18 | $8.24 | 100 |
| 2021-08-17 | -66.36 | $8.37 | — |
| 2021-08-16 | -66.36 | $8.37 | 400 |
| 2021-08-13 | -100.00 | $8.00 | — |
| 2021-08-12 | -100.00 | $8.00 | — |
| 2021-08-11 | -100.00 | $8.00 | — |
| 2021-08-10 | -100.00 | $8.00 | 1701 |
| 2021-08-09 | -92.31 | $8.38 | — |
| 2021-08-06 | -92.31 | $8.38 | 8310 |
| 2021-08-05 | -92.31 | $8.38 | 2810 |
| 2021-08-04 | -82.19 | $8.50 | 300 |
| 2021-08-03 | 0.00 | $9.10 | 1032 |
| 2021-08-02 | -82.93 | $8.44 | 800 |
| 2021-07-30 | -12.20 | $8.73 | — |
| 2021-07-29 | -12.20 | $8.73 | 23300 |
| 2021-07-28 | 0.00 | $8.78 | 500 |
| 2021-07-27 | -8.57 | $8.72 | 600 |
| 2021-07-26 | -74.55 | $8.54 | 8200 |
| 2021-07-23 | -100.00 | $8.45 | 1140 |
| 2021-07-22 | -72.00 | $8.59 | 901 |
| 2021-07-21 | -96.00 | $8.47 | 200 |
| 2021-07-20 | -100.00 | $8.45 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.92
2026-07-17
Close Price
$32.17
Vol: 8403Average Directional Index - Detailed Analysis
Minimum
7.14
Average
24.10
Maximum
50.18
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.92 | $32.17 | 8403 |
| 2026-07-16 | 16.60 | $31.09 | 6315 |
| 2026-07-15 | 17.47 | $29.80 | 17200 |
| 2026-07-14 | 17.92 | $29.53 | 11649 |
| 2026-07-13 | 18.29 | $30.12 | 23748 |
| 2026-07-10 | 18.25 | $30.60 | 27822 |
| 2026-07-09 | 18.81 | $30.62 | 12104 |
| 2026-07-08 | 19.41 | $29.60 | 8000 |
| 2026-07-07 | 19.59 | $31.01 | 7517 |
| 2026-07-06 | 20.55 | $32.33 | 22300 |
| 2026-07-02 | 21.56 | $28.90 | 11644 |
| 2026-07-01 | 22.18 | $30.00 | 10702 |
| 2026-06-30 | 22.45 | $29.20 | 15323 |
| 2026-06-29 | 22.61 | $29.70 | 16128 |
| 2026-06-26 | 23.08 | $30.18 | 4900 |
| 2026-06-25 | 23.35 | $27.77 | 17200 |
| 2026-06-24 | 23.53 | $28.62 | 15100 |
| 2026-06-23 | 23.23 | $29.12 | 5231 |
| 2026-06-22 | 23.07 | $30.72 | 12300 |
| 2026-06-18 | 23.02 | $30.52 | 8500 |
| 2026-06-17 | 22.86 | $30.61 | 14048 |
| 2026-06-16 | 22.85 | $30.25 | 4900 |
| 2026-06-15 | 22.63 | $31.33 | 6600 |
| 2026-06-12 | 22.81 | $30.78 | 46614 |
| 2026-06-11 | 22.33 | $30.50 | 9323 |
| 2026-06-10 | 21.64 | $29.68 | 11200 |
| 2026-06-09 | 20.47 | $30.25 | 8247 |
| 2026-06-08 | 19.35 | $30.10 | 6700 |
| 2026-06-05 | 18.16 | $30.90 | 8844 |
| 2026-06-04 | 17.22 | $29.92 | 32200 |
| 2026-06-03 | 16.24 | $29.16 | 11828 |
| 2026-06-02 | 15.30 | $31.34 | 7800 |
| 2026-06-01 | 14.72 | $32.49 | 9000 |
| 2026-05-29 | 14.22 | $31.25 | 6100 |
| 2026-05-28 | 13.76 | $33.01 | 11000 |
| 2026-05-27 | 13.68 | $32.83 | 3841 |
| 2026-05-26 | 13.46 | $33.43 | 10447 |
| 2026-05-22 | 13.31 | $33.25 | 3300 |
| 2026-05-21 | 13.01 | $33.84 | 2700 |
| 2026-05-20 | 12.69 | $34.48 | 19700 |
| 2026-05-19 | 12.60 | $34.81 | 2500 |
| 2026-05-18 | 12.72 | $36.73 | 5000 |
| 2026-05-15 | 12.65 | $36.21 | 19903 |
| 2026-05-14 | 12.84 | $37.41 | 4500 |
| 2026-05-13 | 13.14 | $36.58 | 10242 |
| 2026-05-12 | 13.39 | $35.02 | 12800 |
| 2026-05-11 | 13.44 | $35.16 | 13400 |
| 2026-05-08 | 13.49 | $33.40 | 4600 |
| 2026-05-07 | 13.30 | $34.18 | 9800 |
| 2026-05-06 | 13.28 | $38.43 | 6137 |
| 2026-05-05 | 13.58 | $36.63 | 2617 |
| 2026-05-04 | 14.13 | $37.51 | 4236 |
| 2026-05-01 | 14.50 | $38.83 | 3200 |
| 2026-04-30 | 14.19 | $40.00 | 3235 |
| 2026-04-29 | 13.61 | $37.50 | 1313 |
| 2026-04-28 | 13.86 | $37.72 | 3000 |
| 2026-04-27 | 13.79 | $37.73 | 7600 |
| 2026-04-24 | 13.70 | $37.20 | 4200 |
| 2026-04-23 | 13.37 | $38.96 | 8500 |
| 2026-04-22 | 13.08 | $38.87 | 1309 |
| 2026-04-21 | 12.82 | $37.10 | 3241 |
| 2026-04-20 | 12.51 | $38.18 | 1848 |
| 2026-04-17 | 12.26 | $37.99 | 651200 |
| 2026-04-16 | 12.15 | $37.31 | 1504 |
| 2026-04-15 | 12.24 | $38.35 | 2941 |
| 2026-04-14 | 12.27 | $37.08 | 3800 |
| 2026-04-13 | 12.38 | $37.80 | 16400 |
| 2026-04-10 | 12.50 | $37.27 | 6500 |
| 2026-04-09 | 12.65 | $37.14 | 3544 |
| 2026-04-08 | 12.69 | $38.56 | 6726 |
| 2026-04-07 | 12.27 | $38.03 | 3200 |
| 2026-04-06 | 12.73 | $38.50 | 15100 |
| 2026-04-02 | 13.08 | $36.26 | 3000 |
| 2026-04-01 | 13.45 | $36.99 | 4700 |
| 2026-03-31 | 13.51 | $36.92 | 60021 |
| 2026-03-30 | 14.00 | $35.54 | 9700 |
| 2026-03-27 | 14.38 | $33.43 | 3406 |
| 2026-03-26 | 14.53 | $35.24 | 6702 |
| 2026-03-25 | 14.69 | $34.47 | 17800 |
| 2026-03-24 | 14.85 | $34.11 | 7900 |
| 2026-03-23 | 14.32 | $34.75 | 15612 |
| 2026-03-20 | 13.76 | $33.32 | 6349 |
| 2026-03-19 | 13.61 | $33.72 | 4000 |
| 2026-03-18 | 13.54 | $36.08 | 11806 |
| 2026-03-17 | 14.06 | $35.68 | 9027 |
| 2026-03-16 | 14.61 | $35.81 | 4800 |
| 2026-03-13 | 15.06 | $35.54 | 1.7M |
| 2026-03-12 | 15.37 | $34.80 | 5548 |
| 2026-03-11 | 15.55 | $32.77 | 2512 |
| 2026-03-10 | 15.99 | $36.15 | 3521 |
| 2026-03-09 | 16.67 | $33.06 | 8300 |
| 2026-03-06 | 16.27 | $33.28 | 2700 |
| 2026-03-05 | 15.85 | $33.87 | 6100 |
| 2026-03-04 | 16.04 | $34.88 | 4200 |
| 2026-03-03 | 16.42 | $35.17 | 10400 |
| 2026-03-02 | 16.94 | $38.37 | 8600 |
| 2026-02-27 | 17.48 | $38.49 | 3500 |
| 2026-02-26 | 18.17 | $38.08 | 1400 |
| 2026-02-25 | 18.36 | $37.04 | 4619 |
| 2026-02-24 | 18.56 | $37.67 | 2400 |
| 2026-02-23 | 19.18 | $37.34 | 4005 |
| 2026-02-20 | 19.69 | $37.19 | 2800 |
| 2026-02-19 | 20.26 | $36.70 | 2633 |
| 2026-02-18 | 20.87 | $37.83 | 3823 |
| 2026-02-17 | 21.51 | $39.40 | 40900 |
| 2026-02-13 | 22.17 | $39.97 | 28900 |
| 2026-02-12 | 21.42 | $40.80 | 31300 |
| 2026-02-11 | 20.38 | $41.33 | 3613 |
| 2026-02-10 | 19.28 | $40.55 | 33839 |
| 2026-02-09 | 17.77 | $38.50 | 4900 |
| 2026-02-06 | 16.59 | $37.12 | 14617 |
| 2026-02-05 | 15.58 | $34.76 | 607500 |
| 2026-02-04 | 15.30 | $34.20 | 3305 |
| 2026-02-03 | 14.56 | $32.57 | 5200 |
| 2026-02-02 | 14.55 | $32.89 | 5200 |
| 2026-01-30 | 14.66 | $33.10 | 3200 |
| 2026-01-29 | 14.62 | $33.71 | 3247 |
| 2026-01-28 | 14.56 | $32.87 | 4500 |
| 2026-01-27 | 14.49 | $32.78 | 4815 |
| 2026-01-26 | 14.56 | $33.56 | 1423 |
| 2026-01-23 | 14.64 | $32.91 | 5300 |
| 2026-01-22 | 14.52 | $32.59 | 3800 |
| 2026-01-21 | 14.30 | $32.49 | 7710 |
| 2026-01-20 | 14.07 | $32.24 | 10100 |
| 2026-01-16 | 14.26 | $34.67 | 4923 |
| 2026-01-15 | 13.48 | $32.48 | 5500 |
| 2026-01-14 | 12.86 | $31.10 | 3400 |
| 2026-01-13 | 13.13 | $31.67 | 89400 |
| 2026-01-12 | 13.01 | $30.05 | 5125 |
| 2026-01-09 | 13.37 | $29.97 | 39313 |
| 2026-01-08 | 14.04 | $29.50 | 4715 |
| 2026-01-07 | 14.73 | $30.19 | 5622 |
| 2026-01-06 | 15.43 | $29.00 | 4900 |
| 2026-01-05 | 16.15 | $29.25 | 7500 |
| 2026-01-02 | 16.47 | $27.88 | 5447 |
| 2025-12-31 | 16.21 | $27.97 | 7000 |
| 2025-12-30 | 16.05 | $27.63 | 4210 |
| 2025-12-29 | 15.81 | $27.40 | 3300 |
| 2025-12-26 | 15.63 | $28.25 | 3705 |
| 2025-12-24 | 15.73 | $27.48 | 1402 |
| 2025-12-23 | 15.57 | $27.94 | 1783 |
| 2025-12-22 | 15.58 | $27.91 | 5606 |
| 2025-12-19 | 15.58 | $27.87 | 9900 |
| 2025-12-18 | 15.58 | $27.43 | 7600 |
| 2025-12-17 | 15.59 | $29.16 | 5500 |
| 2025-12-16 | 15.59 | $28.28 | 31600 |
| 2025-12-15 | 16.41 | $28.69 | 2600 |
| 2025-12-12 | 17.27 | $28.00 | 1635 |
| 2025-12-11 | 17.46 | $27.90 | — |
| 2025-12-10 | 17.03 | $27.90 | 5 |
| 2025-12-09 | 16.59 | $27.90 | 2200 |
| 2025-12-08 | 16.11 | $27.73 | 1300 |
| 2025-12-05 | 15.47 | $25.00 | 3746 |
| 2025-12-04 | 14.65 | $27.04 | 2700 |
| 2025-12-03 | 14.36 | $27.34 | 14729 |
| 2025-12-02 | 13.67 | $26.91 | 5045 |
| 2025-12-01 | 13.52 | $27.90 | 1100 |
| 2025-11-28 | 14.21 | $25.60 | 700 |
| 2025-11-26 | 13.59 | $26.12 | 3223 |
| 2025-11-25 | 12.94 | $25.67 | 1349 |
| 2025-11-24 | 12.95 | $25.10 | 2249 |
| 2025-11-21 | 12.53 | $23.96 | 4100 |
| 2025-11-20 | 12.08 | $25.48 | 4621 |
| 2025-11-19 | 12.00 | $24.25 | 3204 |
| 2025-11-18 | 12.34 | $24.54 | 3148 |
| 2025-11-17 | 11.71 | $25.07 | 8300 |
| 2025-11-14 | 11.05 | $24.95 | 3841 |
| 2025-11-13 | 11.03 | $24.50 | 3068 |
| 2025-11-12 | 11.00 | $25.07 | 1300 |
| 2025-11-11 | 11.24 | $26.12 | 6438 |
| 2025-11-10 | 11.50 | $25.89 | 1800 |
| 2025-11-07 | 11.95 | $26.02 | 2200 |
| 2025-11-06 | 12.38 | $25.78 | 1537 |
| 2025-11-05 | 13.02 | $24.71 | 1800 |
| 2025-11-04 | 13.57 | $24.70 | 2300 |
| 2025-11-03 | 14.11 | $24.27 | 5300 |
| 2025-10-31 | 14.67 | $24.81 | 1634 |
| 2025-10-30 | 14.87 | $24.59 | 4300 |
| 2025-10-29 | 15.07 | $25.14 | 3400 |
| 2025-10-28 | 15.28 | $25.74 | 4714 |
| 2025-10-27 | 15.02 | $25.73 | 7019 |
| 2025-10-24 | 14.84 | $24.58 | 1915 |
| 2025-10-23 | 15.54 | $24.65 | 102000 |
| 2025-10-22 | 16.17 | $24.48 | 1100 |
| 2025-10-21 | 16.90 | $24.40 | 2403 |
| 2025-10-20 | 17.62 | $24.00 | 4932 |
| 2025-10-17 | 18.38 | $24.16 | 2700 |
| 2025-10-16 | 19.19 | $24.09 | 4106 |
| 2025-10-15 | 19.90 | $24.30 | 1228 |
| 2025-10-14 | 20.71 | $25.49 | 2700 |
| 2025-10-13 | 21.56 | $24.59 | 4031 |
| 2025-10-10 | 22.53 | $25.00 | 6700 |
| 2025-10-09 | 23.55 | $26.06 | 2800 |
| 2025-10-08 | 23.93 | $26.47 | 54737 |
| 2025-10-07 | 23.92 | $26.08 | 7200 |
| 2025-10-06 | 23.92 | $26.50 | 3846 |
| 2025-10-03 | 23.66 | $24.55 | 2331 |
| 2025-10-02 | 24.90 | $24.00 | 2500 |
| 2025-10-01 | 25.57 | $24.50 | 3630 |
| 2025-09-30 | 26.76 | $24.78 | 18300 |
| 2025-09-29 | 28.07 | $24.56 | 1800 |
| 2025-09-26 | 29.40 | $24.98 | 3528 |
| 2025-09-25 | 30.81 | $24.65 | 2200 |
| 2025-09-24 | 30.20 | $24.56 | 3303 |
| 2025-09-23 | 29.57 | $24.78 | 14919 |
| 2025-09-22 | 28.91 | $24.60 | 2400 |
| 2025-09-19 | 28.23 | $24.82 | 4739 |
| 2025-09-18 | 27.50 | $24.01 | 5500 |
| 2025-09-17 | 27.05 | $24.30 | 42800 |
| 2025-09-16 | 26.57 | $24.05 | 2900 |
| 2025-09-15 | 26.06 | $24.38 | 4800 |
| 2025-09-12 | 25.61 | $23.74 | 2603 |
| 2025-09-11 | 25.14 | $24.04 | 1637 |
| 2025-09-10 | 24.86 | $24.44 | 2311 |
| 2025-09-09 | 24.25 | $24.20 | 3812 |
| 2025-09-08 | 23.66 | $24.60 | 4711 |
| 2025-09-05 | 22.81 | $23.97 | 2824 |
| 2025-09-04 | 22.06 | $23.22 | 1323 |
| 2025-09-03 | 21.51 | $23.02 | 5747 |
| 2025-09-02 | 20.94 | $22.90 | 8000 |
| 2025-08-29 | 20.02 | $23.20 | 2417 |
| 2025-08-28 | 19.05 | $23.14 | 2409 |
| 2025-08-27 | 19.09 | $22.70 | 3300 |
| 2025-08-26 | 19.44 | $22.71 | 3645 |
| 2025-08-25 | 19.81 | $21.48 | 1100 |
| 2025-08-22 | 20.38 | $22.73 | 3200 |
| 2025-08-21 | 20.98 | $22.72 | 3707 |
| 2025-08-20 | 20.63 | $21.38 | 900 |
| 2025-08-19 | 21.14 | $21.38 | 5100 |
| 2025-08-18 | 21.67 | $22.52 | 2000 |
| 2025-08-15 | 21.62 | $22.50 | 83300 |
| 2025-08-14 | 21.57 | $21.25 | 9600 |
| 2025-08-13 | 21.65 | $22.32 | 3030 |
| 2025-08-12 | 21.58 | $22.61 | 9306 |
| 2025-08-11 | 21.52 | $22.32 | 3800 |
| 2025-08-08 | 20.96 | $22.45 | 3200 |
| 2025-08-07 | 20.38 | $21.50 | 3527 |
| 2025-08-06 | 20.29 | $21.39 | 3900 |
| 2025-08-05 | 20.33 | $20.80 | 1118 |
| 2025-08-04 | 20.81 | $20.14 | 1009 |
| 2025-08-01 | 21.40 | $20.48 | 4903 |
| 2025-07-31 | 22.02 | $21.00 | 1045 |
| 2025-07-30 | 22.20 | $20.60 | 2200 |
| 2025-07-29 | 22.65 | $20.63 | 7938 |
| 2025-07-28 | 23.13 | $20.74 | 3600 |
| 2025-07-25 | 23.77 | $20.63 | 4100 |
| 2025-07-24 | 23.92 | $21.65 | 30800 |
| 2025-07-23 | 23.60 | $20.00 | 2700 |
| 2025-07-22 | 23.32 | $20.30 | 1242 |
| 2025-07-21 | 23.02 | $19.86 | 1831 |
| 2025-07-18 | 23.75 | $20.00 | 1101 |
| 2025-07-17 | 24.74 | $19.48 | 1200 |
| 2025-07-16 | 25.77 | $20.00 | 2305 |
| 2025-07-15 | 26.77 | $19.64 | 10800 |
| 2025-07-14 | 27.58 | $20.40 | 3600 |
| 2025-07-11 | 28.92 | $20.43 | 3500 |
| 2025-07-10 | 30.34 | $20.50 | 2400 |
| 2025-07-09 | 31.83 | $20.00 | 5000 |
| 2025-07-08 | 33.40 | $19.15 | 1900 |
| 2025-07-07 | 35.05 | $20.29 | 3900 |
| 2025-07-03 | 36.58 | $20.60 | 2105 |
| 2025-07-02 | 36.93 | $20.80 | 3301 |
| 2025-07-01 | 37.37 | $20.10 | 949 |
| 2025-06-30 | 37.83 | $19.43 | 6000 |
| 2025-06-27 | 38.60 | $19.75 | 10011 |
| 2025-06-26 | 38.93 | $20.68 | 1510 |
| 2025-06-25 | 39.14 | $20.00 | 3844 |
| 2025-06-24 | 39.36 | $20.00 | 4034 |
| 2025-06-23 | 39.75 | $19.96 | 19701 |
| 2025-06-20 | 40.16 | $20.00 | 3035 |
| 2025-06-18 | 40.50 | $20.70 | 7300 |
| 2025-06-17 | 40.46 | $20.41 | 124800 |
| 2025-06-16 | 40.70 | $20.52 | 1.5M |
| 2025-06-13 | 40.63 | $20.54 | 243243 |
| 2025-06-12 | 40.59 | $20.16 | 2201 |
| 2025-06-11 | 40.71 | $20.07 | 1728 |
| 2025-06-10 | 40.85 | $19.83 | 15444 |
| 2025-06-09 | 41.13 | $20.01 | 1100 |
| 2025-06-06 | 41.18 | $19.50 | 700 |
| 2025-06-05 | 41.23 | $19.87 | 41901 |
| 2025-06-04 | 41.42 | $20.11 | 1025 |
| 2025-06-03 | 40.87 | $20.42 | 2115 |
| 2025-06-02 | 39.99 | $20.43 | 7400 |
| 2025-05-30 | 39.08 | $19.84 | 3000 |
| 2025-05-29 | 38.34 | $20.15 | 6800 |
| 2025-05-28 | 37.57 | $19.82 | 28346 |
| 2025-05-27 | 36.76 | $19.95 | 17200 |
| 2025-05-23 | 35.90 | $19.75 | 1002 |
| 2025-05-22 | 35.22 | $19.57 | 7000 |
| 2025-05-21 | 34.49 | $19.48 | 5800 |
| 2025-05-20 | 33.55 | $20.50 | 10800 |
| 2025-05-19 | 32.22 | $19.82 | 102621 |
| 2025-05-16 | 31.08 | $19.41 | 4400 |
| 2025-05-15 | 30.23 | $18.81 | 400 |
| 2025-05-14 | 29.45 | $19.05 | 138042 |
| 2025-05-13 | 28.63 | $19.53 | 30000 |
| 2025-05-12 | 27.19 | $19.32 | 12619 |
| 2025-05-09 | 26.09 | $18.73 | 85200 |
| 2025-05-08 | 25.22 | $18.60 | 19647 |
| 2025-05-07 | 24.31 | $19.00 | 20017 |
| 2025-05-06 | 23.35 | $17.94 | 1500 |
| 2025-05-05 | 22.79 | $17.89 | 6542 |
| 2025-05-02 | 22.20 | $17.99 | 1100 |
| 2025-05-01 | 21.57 | $17.30 | 2200 |
| 2025-04-30 | 20.92 | $17.65 | 132 |
| 2025-04-29 | 20.79 | $17.94 | 5203 |
| 2025-04-28 | 20.54 | $17.94 | 5400 |
| 2025-04-25 | 20.27 | $17.67 | 2110 |
| 2025-04-24 | 20.14 | $17.43 | 2947 |
| 2025-04-23 | 20.11 | $17.30 | 3512 |
| 2025-04-22 | 20.15 | $16.54 | 13945 |
| 2025-04-21 | 20.28 | $16.18 | 4100 |
| 2025-04-17 | 20.87 | $16.00 | 1800 |
| 2025-04-16 | 21.49 | $14.75 | — |
| 2025-04-15 | 22.27 | $14.75 | 1535 |
| 2025-04-14 | 23.08 | $15.67 | 1023 |
| 2025-04-11 | 24.26 | $15.68 | 7540 |
| 2025-04-10 | 25.50 | $14.30 | 5211 |
| 2025-04-09 | 26.69 | $14.75 | 8200 |
| 2025-04-08 | 27.47 | $14.10 | 8200 |
| 2025-04-07 | 28.10 | $14.20 | 5400 |
| 2025-04-04 | 28.32 | $14.02 | 37600 |
| 2025-04-03 | 29.68 | $15.40 | 17241 |
| 2025-04-02 | 30.25 | $16.31 | 6000 |
| 2025-04-01 | 30.33 | $16.40 | 138905 |
| 2025-03-31 | 30.79 | $16.44 | 1900 |
| 2025-03-28 | 31.07 | $16.77 | 6134 |
| 2025-03-27 | 31.35 | $16.99 | 20900 |
| 2025-03-26 | 30.54 | $16.90 | 4400 |
| 2025-03-25 | 29.90 | $17.20 | 127900 |
| 2025-03-24 | 29.22 | $17.05 | 3638 |
| 2025-03-21 | 28.61 | $17.17 | 24526 |
| 2025-03-20 | 27.77 | $17.25 | 5800 |
| 2025-03-19 | 26.95 | $17.37 | 7800 |
| 2025-03-18 | 25.77 | $17.10 | 17600 |
| 2025-03-17 | 24.68 | $17.20 | 6700 |
| 2025-03-14 | 23.56 | $15.96 | 1619 |
| 2025-03-13 | 22.79 | $15.73 | 11800 |
| 2025-03-12 | 22.42 | $15.50 | 5436 |
| 2025-03-11 | 22.04 | $15.88 | 3425 |
| 2025-03-10 | 20.81 | $16.02 | 5213 |
| 2025-03-07 | 19.53 | $15.93 | — |
| 2025-03-06 | 18.48 | $15.93 | 800 |
| 2025-03-05 | 17.38 | $16.05 | 4004 |
| 2025-03-04 | 15.98 | $15.57 | 24724 |
| 2025-03-03 | 15.53 | $16.88 | 4124 |
| 2025-02-28 | 14.27 | $17.08 | 14211 |
| 2025-02-27 | 12.94 | $17.75 | 11523 |
| 2025-02-26 | 11.33 | $16.77 | 1.6M |
| 2025-02-25 | 9.79 | $16.26 | 21700 |
| 2025-02-24 | 8.78 | $15.54 | 44718 |
| 2025-02-21 | 8.98 | $15.20 | 7600 |
| 2025-02-20 | 9.20 | $14.98 | 3700 |
| 2025-02-19 | 9.56 | $14.74 | 4108 |
| 2025-02-18 | 10.03 | $14.74 | 17529 |
| 2025-02-14 | 10.42 | $14.74 | 12612 |
| 2025-02-13 | 10.83 | $15.46 | 9528 |
| 2025-02-12 | 11.00 | $14.74 | 6410 |
| 2025-02-11 | 11.17 | $15.27 | 2900 |
| 2025-02-10 | 11.04 | $15.27 | 5938 |
| 2025-02-07 | 10.90 | $15.27 | 5625 |
| 2025-02-06 | 10.75 | $15.83 | 3438 |
| 2025-02-05 | 10.50 | $15.16 | 11400 |
| 2025-02-04 | 10.99 | $14.86 | 7200 |
| 2025-02-03 | 10.95 | $14.59 | 12831 |
| 2025-01-31 | 11.03 | $15.22 | 19102 |
| 2025-01-30 | 11.24 | $14.59 | 9200 |
| 2025-01-29 | 11.46 | $14.52 | 5513 |
| 2025-01-28 | 10.90 | $14.52 | 4708 |
| 2025-01-27 | 10.43 | $14.52 | 19603 |
| 2025-01-24 | 9.94 | $14.52 | 51100 |
| 2025-01-23 | 10.38 | $14.49 | 17700 |
| 2025-01-22 | 10.83 | $14.72 | 6200 |
| 2025-01-21 | 11.25 | $14.48 | 81000 |
| 2025-01-17 | 11.10 | $14.40 | 16437 |
| 2025-01-16 | 10.70 | $14.46 | 12637 |
| 2025-01-15 | 10.29 | $14.77 | 7900 |
| 2025-01-14 | 9.59 | $13.84 | 5416 |
| 2025-01-13 | 8.86 | $14.83 | 101200 |
| 2025-01-10 | 8.26 | $14.93 | 57423 |
| 2025-01-08 | 7.92 | $14.64 | 2600 |
| 2025-01-07 | 7.56 | $15.35 | 4418 |
| 2025-01-06 | 7.66 | $15.40 | 59400 |
| 2025-01-03 | 8.03 | $15.00 | 8800 |
| 2025-01-02 | 8.27 | $15.14 | 10000 |
| 2024-12-31 | 8.52 | $14.70 | 7818 |
| 2024-12-30 | 8.84 | $14.70 | 34816 |
| 2024-12-27 | 9.17 | $14.70 | 13000 |
| 2024-12-26 | 9.32 | $15.00 | 13417 |
| 2024-12-24 | 9.47 | $14.55 | 10726 |
| 2024-12-23 | 9.57 | $13.78 | 40040 |
| 2024-12-20 | 9.94 | $15.74 | 27000 |
| 2024-12-19 | 10.31 | $13.85 | 32800 |
| 2024-12-18 | 10.35 | $14.40 | 64000 |
| 2024-12-17 | 10.28 | $14.52 | 91800 |
| 2024-12-16 | 10.56 | $14.84 | 19200 |
| 2024-12-13 | 11.09 | $14.97 | 19600 |
| 2024-12-12 | 11.21 | $14.95 | 44706 |
| 2024-12-11 | 11.34 | $15.07 | 55700 |
| 2024-12-10 | 11.48 | $15.07 | 39300 |
| 2024-12-09 | 11.62 | $14.85 | 54700 |
| 2024-12-06 | 11.78 | $14.90 | 58333 |
| 2024-12-05 | 11.85 | $15.12 | 24100 |
| 2024-12-04 | 11.78 | $15.45 | 11100 |
| 2024-12-03 | 11.67 | $15.14 | 19938 |
| 2024-12-02 | 11.55 | $15.88 | 26900 |
| 2024-11-29 | 11.42 | $15.88 | 11839 |
| 2024-11-27 | 11.29 | $14.90 | 10639 |
| 2024-11-26 | 11.57 | $15.07 | 12521 |
| 2024-11-25 | 12.03 | $15.49 | 15202 |
| 2024-11-22 | 12.27 | $15.15 | 7000 |
| 2024-11-21 | 12.64 | $16.38 | 8246 |
| 2024-11-20 | 12.90 | $15.35 | 15744 |
| 2024-11-19 | 13.27 | $15.69 | 12400 |
| 2024-11-18 | 13.55 | $16.38 | 9900 |
| 2024-11-15 | 13.84 | $16.43 | 5434 |
| 2024-11-14 | 14.29 | $15.65 | 7818 |
| 2024-11-13 | 14.96 | $15.43 | 1421 |
| 2024-11-12 | 15.47 | $15.50 | 2000 |
| 2024-11-11 | 16.14 | $15.31 | 6708 |
| 2024-11-08 | 16.86 | $15.66 | 6200 |
| 2024-11-07 | 17.61 | $16.51 | 9149 |
| 2024-11-06 | 18.33 | $15.37 | 5700 |
| 2024-11-05 | 18.41 | $15.70 | 37500 |
| 2024-11-04 | 18.62 | $14.67 | 14800 |
| 2024-11-01 | 18.84 | $14.34 | 4300 |
| 2024-10-31 | 19.36 | $14.27 | 44502 |
| 2024-10-30 | 19.40 | $14.55 | 7800 |
| 2024-10-29 | 19.44 | $14.55 | 8526 |
| 2024-10-28 | 19.77 | $15.22 | 4400 |
| 2024-10-25 | 20.11 | $15.80 | 4500 |
| 2024-10-24 | 20.55 | $14.93 | 4742 |
| 2024-10-23 | 21.10 | $15.32 | 8400 |
| 2024-10-22 | 21.93 | $15.64 | 9200 |
| 2024-10-21 | 22.77 | $16.99 | 12603 |
| 2024-10-18 | 23.44 | $15.94 | 4039 |
| 2024-10-17 | 24.14 | $15.91 | 21700 |
| 2024-10-16 | 24.59 | $15.95 | 2340 |
| 2024-10-15 | 25.11 | $17.09 | 4449 |
| 2024-10-14 | 25.55 | $16.85 | 9300 |
| 2024-10-11 | 26.01 | $16.67 | 5123 |
| 2024-10-10 | 25.99 | $16.33 | 1100 |
| 2024-10-09 | 26.26 | $16.08 | 1700 |
| 2024-10-08 | 26.72 | $16.40 | 2900 |
| 2024-10-07 | 26.95 | $16.86 | 16000 |
| 2024-10-04 | 27.46 | $16.60 | 3500 |
| 2024-10-03 | 27.52 | $15.96 | 1848 |
| 2024-10-02 | 27.71 | $15.96 | 5449 |
| 2024-10-01 | 27.92 | $16.14 | 6030 |
| 2024-09-30 | 28.13 | $16.30 | 8403 |
| 2024-09-27 | 28.17 | $15.74 | 2500 |
| 2024-09-26 | 28.22 | $17.52 | 3437 |
| 2024-09-25 | 28.05 | $15.84 | 2811 |
| 2024-09-24 | 28.43 | $15.96 | 2842 |
| 2024-09-23 | 29.09 | $16.14 | 2600 |
| 2024-09-20 | 29.66 | $17.30 | 3846 |
| 2024-09-19 | 30.00 | $16.97 | 1500 |
| 2024-09-18 | 29.32 | $16.00 | 2700 |
| 2024-09-17 | 28.64 | $15.75 | 3810 |
| 2024-09-16 | 27.97 | $16.98 | 4000 |
| 2024-09-13 | 27.23 | $17.39 | 19912 |
| 2024-09-12 | 26.46 | $16.64 | 5500 |
| 2024-09-11 | 25.94 | $15.76 | 6300 |
| 2024-09-10 | 25.39 | $15.78 | 6200 |
| 2024-09-09 | 25.26 | $16.51 | 10100 |
| 2024-09-06 | 25.04 | $15.73 | 9000 |
| 2024-09-05 | 24.94 | $16.06 | 7900 |
| 2024-09-04 | 24.84 | $15.84 | 3435 |
| 2024-09-03 | 24.50 | $16.87 | 7337 |
| 2024-08-30 | 24.15 | $17.09 | 4849 |
| 2024-08-29 | 24.17 | $16.73 | 16900 |
| 2024-08-28 | 24.18 | $15.67 | 13200 |
| 2024-08-27 | 24.16 | $16.21 | 1700 |
| 2024-08-26 | 23.56 | $16.81 | 4204 |
| 2024-08-23 | 23.21 | $16.74 | 4000 |
| 2024-08-22 | 22.84 | $16.75 | 2100 |
| 2024-08-21 | 22.99 | $17.11 | 72000 |
| 2024-08-20 | 23.12 | $17.99 | 2306 |
| 2024-08-19 | 23.64 | $17.10 | 2838 |
| 2024-08-16 | 24.70 | $16.85 | 3100 |
| 2024-08-15 | 25.91 | $16.74 | 14238 |
| 2024-08-14 | 27.24 | $16.50 | 5100 |
| 2024-08-13 | 28.54 | $15.44 | 1937 |
| 2024-08-12 | 29.63 | $15.69 | 2900 |
| 2024-08-09 | 30.61 | $16.32 | 3700 |
| 2024-08-08 | 31.63 | $16.09 | 20100 |
| 2024-08-07 | 32.81 | $15.45 | 23344 |
| 2024-08-06 | 34.05 | $14.49 | 7724 |
| 2024-08-05 | 34.54 | $14.79 | 31501 |
| 2024-08-02 | 34.79 | $16.77 | 7420 |
| 2024-08-01 | 35.99 | $18.00 | 9000 |
| 2024-07-31 | 37.19 | $18.19 | 2300 |
| 2024-07-30 | 37.15 | $18.31 | 1200 |
| 2024-07-29 | 36.96 | $18.42 | 6200 |
| 2024-07-26 | 36.63 | $18.37 | 2405 |
| 2024-07-25 | 36.55 | $18.00 | 2542 |
| 2024-07-24 | 36.53 | $18.43 | 2400 |
| 2024-07-23 | 35.99 | $19.10 | 3916 |
| 2024-07-22 | 34.66 | $19.22 | 5634 |
| 2024-07-19 | 33.20 | $18.90 | 1026 |
| 2024-07-18 | 32.02 | $18.67 | 1800 |
| 2024-07-17 | 30.78 | $18.31 | 8723 |
| 2024-07-16 | 29.48 | $19.50 | 4000 |
| 2024-07-15 | 29.11 | $18.94 | 7800 |
| 2024-07-12 | 28.82 | $18.71 | 1312 |
| 2024-07-11 | 29.08 | $18.68 | 3100 |
| 2024-07-10 | 29.35 | $18.97 | 12200 |
| 2024-07-09 | 29.76 | $18.69 | 1433 |
| 2024-07-08 | 29.64 | $19.07 | 3102 |
| 2024-07-05 | 28.87 | $19.40 | 1435 |
| 2024-07-03 | 28.06 | $18.97 | 1300 |
| 2024-07-02 | 27.35 | $19.18 | 2400 |
| 2024-07-01 | 26.61 | $18.27 | 2700 |
| 2024-06-28 | 26.06 | $18.00 | 1900 |
| 2024-06-27 | 25.48 | $18.50 | 3000 |
| 2024-06-26 | 25.35 | $18.25 | 1500 |
| 2024-06-25 | 25.22 | $18.65 | 2200 |
| 2024-06-24 | 25.32 | $18.36 | 8600 |
| 2024-06-21 | 25.88 | $18.42 | 1136 |
| 2024-06-20 | 26.06 | $18.54 | 4343 |
| 2024-06-18 | 26.25 | $19.17 | 5200 |
| 2024-06-17 | 26.11 | $18.67 | 2314 |
| 2024-06-14 | 25.83 | $19.22 | 3142 |
| 2024-06-13 | 25.54 | $18.83 | 1305 |
| 2024-06-12 | 25.74 | $19.42 | 3200 |
| 2024-06-11 | 25.82 | $19.00 | 3113 |
| 2024-06-10 | 26.45 | $19.00 | 2500 |
| 2024-06-07 | 27.12 | $19.00 | 1120 |
| 2024-06-06 | 27.55 | $18.81 | 3200 |
| 2024-06-05 | 28.08 | $18.97 | 38617 |
| 2024-06-04 | 28.54 | $19.53 | 3600 |
| 2024-06-03 | 28.54 | $19.50 | 8900 |
| 2024-05-31 | 28.17 | $19.90 | 1712 |
| 2024-05-30 | 27.78 | $19.42 | 1834 |
| 2024-05-29 | 27.95 | $19.78 | 3900 |
| 2024-05-28 | 28.13 | $19.80 | 14200 |
| 2024-05-24 | 27.61 | $19.83 | 11614 |
| 2024-05-23 | 27.44 | $19.36 | 2000 |
| 2024-05-22 | 27.00 | $19.60 | 2507 |
| 2024-05-21 | 26.12 | $19.91 | 1505 |
| 2024-05-20 | 25.15 | $19.63 | 3515 |
| 2024-05-17 | 24.18 | $19.42 | 4608 |
| 2024-05-16 | 23.16 | $19.20 | 3500 |
| 2024-05-15 | 22.33 | $19.62 | 3148 |
| 2024-05-14 | 21.27 | $19.62 | 1700 |
| 2024-05-13 | 20.20 | $19.03 | 1800 |
| 2024-05-10 | 19.08 | $19.34 | 1200 |
| 2024-05-09 | 17.77 | $19.02 | 6429 |
| 2024-05-08 | 16.63 | $18.56 | 5000 |
| 2024-05-07 | 15.90 | $18.86 | 5000 |
| 2024-05-06 | 14.55 | $19.50 | 5900 |
| 2024-05-03 | 13.12 | $19.20 | 3800 |
| 2024-05-02 | 11.73 | $18.62 | 2149 |
| 2024-05-01 | 10.46 | $18.23 | 2700 |
| 2024-04-30 | 9.74 | $17.70 | 1014 |
| 2024-04-29 | 9.35 | $17.39 | 2728 |
| 2024-04-26 | 9.15 | $17.01 | 1900 |
| 2024-04-25 | 9.07 | $16.99 | 1513 |
| 2024-04-24 | 9.16 | $17.58 | 1300 |
| 2024-04-23 | 8.86 | $17.18 | 2900 |
| 2024-04-22 | 8.83 | $16.93 | 1700 |
| 2024-04-19 | 8.93 | $17.01 | 1800 |
| 2024-04-18 | 9.37 | $17.00 | 6400 |
| 2024-04-17 | 9.64 | $16.64 | 1133 |
| 2024-04-16 | 10.04 | $17.10 | 2840 |
| 2024-04-15 | 10.04 | $17.62 | 2900 |
| 2024-04-12 | 9.49 | $17.27 | 1906 |
| 2024-04-11 | 9.32 | $17.69 | 3300 |
| 2024-04-10 | 9.17 | $17.44 | 1014 |
| 2024-04-09 | 9.30 | $17.52 | 4318 |
| 2024-04-08 | 9.18 | $16.99 | 2737 |
| 2024-04-05 | 9.58 | $17.37 | 3800 |
| 2024-04-04 | 9.72 | $17.09 | 1400 |
| 2024-04-03 | 9.86 | $17.25 | 4212 |
| 2024-04-02 | 10.02 | $17.13 | 5300 |
| 2024-04-01 | 10.53 | $17.15 | 6200 |
| 2024-03-28 | 11.07 | $17.60 | 1526 |
| 2024-03-27 | 10.89 | $17.33 | 3828 |
| 2024-03-26 | 10.52 | $17.30 | 2139 |
| 2024-03-25 | 10.55 | $17.65 | 2735 |
| 2024-03-22 | 10.28 | $17.35 | 1927 |
| 2024-03-21 | 9.99 | $17.43 | 7100 |
| 2024-03-20 | 9.94 | $16.86 | 2225 |
| 2024-03-19 | 10.30 | $16.92 | 3008 |
| 2024-03-18 | 10.82 | $16.75 | 2414 |
| 2024-03-15 | 11.17 | $16.35 | 1606 |
| 2024-03-14 | 11.74 | $16.43 | 3110 |
| 2024-03-13 | 11.76 | $16.33 | 4600 |
| 2024-03-12 | 11.54 | $16.34 | 3778 |
| 2024-03-11 | 11.66 | $16.35 | 3700 |
| 2024-03-08 | 11.82 | $17.28 | 2800 |
| 2024-03-07 | 11.79 | $17.13 | 2000 |
| 2024-03-06 | 11.65 | $17.44 | 5230 |
| 2024-03-05 | 11.51 | $16.69 | 1421 |
| 2024-03-04 | 11.87 | $16.59 | 4400 |
| 2024-03-01 | 12.22 | $16.70 | 3300 |
| 2024-02-29 | 12.59 | $16.55 | 5700 |
| 2024-02-28 | 12.53 | $16.97 | 18000 |
| 2024-02-27 | 12.47 | $16.85 | 4837 |
| 2024-02-26 | 12.97 | $17.06 | 9400 |
| 2024-02-23 | 13.39 | $16.77 | 3100 |
| 2024-02-22 | 14.06 | $16.84 | 4834 |
| 2024-02-21 | 14.77 | $16.36 | 6000 |
| 2024-02-20 | 14.93 | $16.20 | 20200 |
| 2024-02-16 | 15.30 | $16.13 | 17500 |
| 2024-02-15 | 14.84 | $16.05 | 17400 |
| 2024-02-14 | 14.36 | $15.56 | 24900 |
| 2024-02-13 | 13.58 | $15.93 | 3832 |
| 2024-02-12 | 13.13 | $15.98 | 7201 |
| 2024-02-09 | 12.57 | $15.61 | 1839 |
| 2024-02-08 | 11.99 | $15.79 | 2525 |
| 2024-02-07 | 11.70 | $16.05 | 1715 |
| 2024-02-06 | 11.51 | $15.85 | 6041 |
| 2024-02-05 | 11.30 | $16.29 | 4900 |
| 2024-02-02 | 11.22 | $16.65 | 6638 |
| 2024-02-01 | 11.79 | $17.18 | 8300 |
| 2024-01-31 | 11.68 | $17.20 | 4414 |
| 2024-01-30 | 11.63 | $16.94 | 1421 |
| 2024-01-29 | 11.67 | $16.86 | 11800 |
| 2024-01-26 | 11.72 | $16.86 | 16913 |
| 2024-01-25 | 12.17 | $16.90 | 7600 |
| 2024-01-24 | 12.77 | $16.85 | 3400 |
| 2024-01-23 | 13.41 | $17.22 | 3700 |
| 2024-01-22 | 13.28 | $17.31 | 33300 |
| 2024-01-19 | 12.92 | $17.05 | 19039 |
| 2024-01-18 | 12.88 | $16.98 | 22200 |
| 2024-01-17 | 12.65 | $16.89 | 16300 |
| 2024-01-16 | 12.16 | $16.80 | 50810 |
| 2024-01-12 | 11.64 | $17.10 | 20046 |
| 2024-01-11 | 9.99 | $16.51 | 16200 |
| 2024-01-10 | 9.18 | $16.35 | 2039 |
| 2024-01-09 | 8.72 | $16.13 | 61900 |
| 2024-01-08 | 8.61 | $16.06 | 35441 |
| 2024-01-05 | 8.21 | $15.61 | 41221 |
| 2024-01-04 | 7.97 | $15.95 | 8532 |
| 2024-01-03 | 7.86 | $15.84 | 7444 |
| 2024-01-02 | 7.95 | $15.95 | 45046 |
| 2023-12-29 | 8.04 | $15.70 | 15415 |
| 2023-12-28 | 8.14 | $15.76 | 9400 |
| 2023-12-27 | 7.76 | $15.64 | 8703 |
| 2023-12-26 | 7.59 | $15.91 | 29600 |
| 2023-12-22 | 7.48 | $15.47 | 18500 |
| 2023-12-21 | 7.14 | $15.47 | 18335 |
| 2023-12-20 | 7.18 | $15.73 | 6600 |
| 2023-12-19 | 7.50 | $15.57 | 30800 |
| 2023-12-18 | 7.84 | $15.49 | 29800 |
| 2023-12-15 | 8.07 | $15.45 | 32500 |
| 2023-12-14 | 8.23 | $15.55 | 23808 |
| 2023-12-13 | 8.45 | $15.54 | 19300 |
| 2023-12-12 | 8.47 | $15.66 | 15700 |
| 2023-12-11 | 8.87 | $15.57 | 41048 |
| 2023-12-08 | 9.18 | $15.43 | 19342 |
| 2023-12-07 | 9.50 | $15.80 | 17241 |
| 2023-12-06 | 9.72 | $15.78 | 17829 |
| 2023-12-05 | 9.85 | $15.48 | 29644 |
| 2023-12-04 | 10.13 | $15.72 | 43800 |
| 2023-12-01 | 10.42 | $15.84 | 34800 |
| 2023-11-30 | 10.38 | $15.65 | 8200 |
| 2023-11-29 | 10.91 | $15.52 | 16340 |
| 2023-11-28 | 11.47 | $15.67 | 20400 |
| 2023-11-27 | 11.67 | $15.80 | 46441 |
| 2023-11-24 | 11.89 | $15.75 | 22642 |
| 2023-11-22 | 12.24 | $15.61 | 17405 |
| 2023-11-21 | 12.80 | $15.42 | 12247 |
| 2023-11-20 | 13.39 | $15.70 | 44614 |
| 2023-11-17 | 14.02 | $15.81 | 27700 |
| 2023-11-16 | 14.27 | $15.70 | 24748 |
| 2023-11-15 | 14.75 | $15.91 | 12439 |
| 2023-11-14 | 14.92 | $15.90 | 23300 |
| 2023-11-13 | 15.23 | $15.75 | 26100 |
| 2023-11-10 | 15.66 | $15.72 | 22000 |
| 2023-11-09 | 16.14 | $15.13 | 10100 |
| 2023-11-08 | 16.86 | $14.93 | 24020 |
| 2023-11-07 | 17.15 | $15.49 | 15824 |
| 2023-11-06 | 17.63 | $15.49 | 42435 |
| 2023-11-03 | 18.13 | $15.65 | 14100 |
| 2023-11-02 | 18.65 | $15.55 | 29730 |
| 2023-11-01 | 19.35 | $15.01 | 19600 |
| 2023-10-31 | 20.14 | $14.71 | 14900 |
| 2023-10-30 | 20.00 | $14.50 | 18923 |
| 2023-10-27 | 19.85 | $14.60 | 19241 |
| 2023-10-26 | 19.91 | $14.41 | 29020 |
| 2023-10-25 | 19.50 | $14.52 | 15500 |
| 2023-10-24 | 19.16 | $14.67 | 19500 |
| 2023-10-23 | 18.79 | $14.55 | 26617 |
| 2023-10-20 | 18.17 | $14.75 | 21527 |
| 2023-10-19 | 17.64 | $14.78 | 25500 |
| 2023-10-18 | 17.43 | $14.87 | 17900 |
| 2023-10-17 | 17.22 | $15.15 | 15600 |
| 2023-10-16 | 17.38 | $15.25 | 47800 |
| 2023-10-13 | 17.55 | $15.20 | 10016 |
| 2023-10-12 | 17.79 | $15.30 | 14526 |
| 2023-10-11 | 18.31 | $15.30 | 11804 |
| 2023-10-10 | 18.38 | $15.38 | 12800 |
| 2023-10-09 | 18.27 | $14.90 | 23100 |
| 2023-10-06 | 17.64 | $14.50 | 14000 |
| 2023-10-05 | 16.90 | $14.70 | 22710 |
| 2023-10-04 | 15.71 | $14.50 | 11000 |
| 2023-10-03 | 14.46 | $15.00 | 11505 |
| 2023-10-02 | 13.64 | $15.50 | 24807 |
| 2023-09-29 | 12.98 | $15.68 | 12310 |
| 2023-09-28 | 12.72 | $16.15 | 8822 |
| 2023-09-27 | 12.77 | $16.38 | 13811 |
| 2023-09-26 | 13.18 | $16.28 | 18726 |
| 2023-09-25 | 13.61 | $16.60 | 21937 |
| 2023-09-22 | 14.16 | $16.70 | 24019 |
| 2023-09-21 | 14.44 | $16.85 | 8920 |
| 2023-09-20 | 14.65 | $16.95 | 16305 |
| 2023-09-19 | 14.63 | $17.23 | 18800 |
| 2023-09-18 | 14.51 | $17.15 | 38800 |
| 2023-09-15 | 14.39 | $17.00 | 14000 |
| 2023-09-14 | 14.25 | $17.08 | 22900 |
| 2023-09-13 | 14.34 | $16.55 | 19200 |
| 2023-09-12 | 14.98 | $16.65 | 11925 |
| 2023-09-11 | 15.65 | $16.92 | 21414 |
| 2023-09-08 | 15.59 | $16.91 | 19400 |
| 2023-09-07 | 15.80 | $16.70 | 10100 |
| 2023-09-06 | 15.46 | $16.65 | 16831 |
| 2023-09-05 | 15.25 | $17.28 | 23500 |
| 2023-09-01 | 15.02 | $16.58 | 8900 |
| 2023-08-31 | 15.02 | $16.30 | 11900 |
| 2023-08-30 | 15.53 | $16.00 | 4949 |
| 2023-08-29 | 15.85 | $16.10 | 9900 |
| 2023-08-28 | 16.19 | $16.11 | 25838 |
| 2023-08-25 | 16.43 | $15.98 | 10500 |
| 2023-08-24 | 16.85 | $15.70 | 19100 |
| 2023-08-23 | 17.30 | $16.49 | 16547 |
| 2023-08-22 | 17.92 | $15.99 | 7700 |
| 2023-08-21 | 18.36 | $15.97 | 14224 |
| 2023-08-18 | 18.59 | $15.87 | 28317 |
| 2023-08-17 | 18.83 | $15.67 | 23000 |
| 2023-08-16 | 19.15 | $16.03 | 16906 |
| 2023-08-15 | 19.60 | $16.48 | 21500 |
| 2023-08-14 | 20.37 | $16.66 | 42235 |
| 2023-08-11 | 21.08 | $17.05 | 5702 |
| 2023-08-10 | 21.47 | $17.05 | 9600 |
| 2023-08-09 | 21.88 | $16.91 | 10414 |
| 2023-08-08 | 22.57 | $17.05 | 14300 |
| 2023-08-07 | 23.15 | $17.18 | 27200 |
| 2023-08-04 | 23.76 | $17.65 | 11414 |
| 2023-08-03 | 24.20 | $16.59 | 10813 |
| 2023-08-02 | 25.29 | $17.05 | 12100 |
| 2023-08-01 | 25.87 | $17.50 | 4000 |
| 2023-07-31 | 26.03 | $17.85 | 20000 |
| 2023-07-28 | 25.69 | $17.68 | 13349 |
| 2023-07-27 | 25.77 | $17.60 | 21333 |
| 2023-07-26 | 25.87 | $17.35 | 5714 |
| 2023-07-25 | 26.05 | $17.32 | 17106 |
| 2023-07-24 | 26.23 | $17.35 | 6100 |
| 2023-07-21 | 26.54 | $17.35 | 6601 |
| 2023-07-20 | 26.87 | $17.43 | 4700 |
| 2023-07-19 | 27.21 | $17.33 | 6600 |
| 2023-07-18 | 27.26 | $17.42 | 25118 |
| 2023-07-17 | 27.49 | $16.90 | 6736 |
| 2023-07-14 | 28.12 | $16.84 | 7004 |
| 2023-07-13 | 28.60 | $17.15 | 9000 |
| 2023-07-12 | 28.79 | $16.67 | 10300 |
| 2023-07-11 | 29.30 | $16.95 | 5900 |
| 2023-07-10 | 29.52 | $16.93 | 6813 |
| 2023-07-07 | 29.75 | $16.90 | 4500 |
| 2023-07-06 | 30.08 | $16.89 | 13741 |
| 2023-07-05 | 30.45 | $17.10 | 24100 |
| 2023-07-03 | 30.61 | $17.14 | 10533 |
| 2023-06-30 | 30.72 | $17.15 | 10300 |
| 2023-06-29 | 30.97 | $17.30 | 15019 |
| 2023-06-28 | 31.18 | $17.52 | 18600 |
| 2023-06-27 | 31.56 | $16.62 | 11316 |
| 2023-06-26 | 32.16 | $17.37 | 20800 |
| 2023-06-23 | 32.17 | $17.60 | 20200 |
| 2023-06-22 | 31.78 | $18.80 | 1.7M |
| 2023-06-21 | 30.12 | $18.13 | 19835 |
| 2023-06-20 | 28.70 | $17.69 | 13119 |
| 2023-06-16 | 27.30 | $17.49 | 18948 |
| 2023-06-15 | 25.91 | $17.24 | 5328 |
| 2023-06-14 | 24.70 | $17.17 | 10100 |
| 2023-06-13 | 23.25 | $16.79 | 4400 |
| 2023-06-12 | 21.88 | $16.34 | 6307 |
| 2023-06-09 | 20.77 | $16.05 | 68400 |
| 2023-06-08 | 19.63 | $15.27 | 721 |
| 2023-06-07 | 19.10 | $15.15 | 3828 |
| 2023-06-06 | 18.65 | $15.51 | 635 |
| 2023-06-05 | 17.98 | $14.75 | 3800 |
| 2023-06-02 | 17.83 | $14.91 | 130341 |
| 2023-06-01 | 17.61 | $14.28 | — |
| 2023-05-31 | 18.12 | $14.28 | 4015 |
| 2023-05-30 | 18.66 | $15.17 | 1600 |
| 2023-05-26 | 17.98 | $14.85 | 82700 |
| 2023-05-25 | 17.78 | $14.05 | 5200 |
| 2023-05-24 | 18.33 | $14.10 | 2505 |
| 2023-05-23 | 19.28 | $14.20 | 6900 |
| 2023-05-22 | 20.29 | $14.60 | 3400 |
| 2023-05-19 | 20.35 | $14.45 | 2200 |
| 2023-05-18 | 20.67 | $14.50 | 700 |
| 2023-05-17 | 21.00 | $14.11 | 143 |
| 2023-05-16 | 22.08 | $14.31 | 3918 |
| 2023-05-15 | 22.89 | $14.44 | 611 |
| 2023-05-12 | 23.74 | $14.30 | 2602 |
| 2023-05-11 | 24.34 | $14.40 | 1744 |
| 2023-05-10 | 24.74 | $14.44 | 3721 |
| 2023-05-09 | 25.31 | $14.50 | 2115 |
| 2023-05-08 | 25.95 | $14.21 | 1600 |
| 2023-05-05 | 27.16 | $14.16 | — |
| 2023-05-04 | 28.04 | $14.16 | 6125 |
| 2023-05-03 | 28.98 | $14.07 | 3600 |
| 2023-05-02 | 29.91 | $13.85 | 1400 |
| 2023-05-01 | 31.14 | $14.18 | 2409 |
| 2023-04-28 | 31.47 | $14.18 | 4700 |
| 2023-04-27 | 31.90 | $14.37 | 9322 |
| 2023-04-26 | 32.35 | $14.29 | 7404 |
| 2023-04-25 | 32.93 | $14.30 | 1035 |
| 2023-04-24 | 33.29 | $14.53 | 700 |
| 2023-04-21 | 33.55 | $14.55 | 2700 |
| 2023-04-20 | 33.40 | $14.48 | 2200 |
| 2023-04-19 | 33.39 | $14.40 | 15922 |
| 2023-04-18 | 33.37 | $14.55 | 16205 |
| 2023-04-17 | 32.98 | $14.51 | 10600 |
| 2023-04-14 | 32.72 | $14.66 | 40700 |
| 2023-04-13 | 32.04 | $14.53 | 119700 |
| 2023-04-12 | 31.60 | $14.31 | 14389 |
| 2023-04-11 | 31.19 | $14.06 | 7822 |
| 2023-04-10 | 31.21 | $13.24 | 1135 |
| 2023-04-06 | 32.68 | $13.60 | — |
| 2023-04-05 | 32.38 | $13.60 | — |
| 2023-04-04 | 32.07 | $13.60 | 100 |
| 2023-04-03 | 31.74 | $13.44 | 135 |
| 2023-03-31 | 31.69 | $13.23 | — |
| 2023-03-30 | 32.08 | $13.23 | — |
| 2023-03-29 | 32.50 | $13.23 | — |
| 2023-03-28 | 32.93 | $13.23 | — |
| 2023-03-27 | 33.39 | $13.23 | 400 |
| 2023-03-24 | 33.87 | $13.17 | 100 |
| 2023-03-23 | 34.50 | $13.17 | 200 |
| 2023-03-22 | 35.16 | $12.92 | 325 |
| 2023-03-21 | 36.26 | $12.90 | — |
| 2023-03-20 | 37.55 | $12.86 | 600 |
| 2023-03-17 | 38.90 | $12.75 | — |
| 2023-03-16 | 40.64 | $12.75 | 300 |
| 2023-03-15 | 42.47 | $12.74 | 431 |
| 2023-03-14 | 44.40 | $13.58 | — |
| 2023-03-13 | 43.76 | $13.58 | 200 |
| 2023-03-10 | 43.09 | $12.91 | — |
| 2023-03-09 | 43.59 | $12.91 | 100 |
| 2023-03-08 | 44.11 | $12.91 | — |
| 2023-03-07 | 44.66 | $12.91 | — |
| 2023-03-06 | 45.24 | $12.91 | 100 |
| 2023-03-03 | 45.85 | $12.91 | — |
| 2023-03-02 | 46.50 | $12.91 | 800 |
| 2023-03-01 | 47.17 | $12.91 | — |
| 2023-02-28 | 47.88 | $12.91 | 1200 |
| 2023-02-27 | 48.63 | $12.94 | 1000 |
| 2023-02-24 | 49.17 | $12.70 | 100 |
| 2023-02-23 | 50.16 | $12.95 | 15000 |
| 2023-02-22 | 50.18 | $13.06 | — |
| 2023-02-21 | 49.66 | $13.06 | — |
| 2023-02-17 | 49.12 | $13.06 | — |
| 2023-02-16 | 48.55 | $13.06 | 200 |
| 2023-02-15 | 47.95 | $13.07 | 400 |
| 2023-02-14 | 47.28 | $13.03 | 600 |
| 2023-02-13 | 46.57 | $13.30 | 2808 |
| 2023-02-10 | 45.43 | $13.00 | — |
| 2023-02-09 | 44.53 | $13.00 | — |
| 2023-02-08 | 43.59 | $13.00 | — |
| 2023-02-07 | 42.60 | $13.00 | 400 |
| 2023-02-06 | 41.55 | $12.25 | — |
| 2023-02-03 | 41.40 | $12.25 | — |
| 2023-02-02 | 41.25 | $12.25 | 2000 |
| 2023-02-01 | 41.08 | $12.17 | — |
| 2023-01-31 | 41.04 | $12.17 | — |
| 2023-01-30 | 41.00 | $12.17 | 601 |
| 2023-01-27 | 40.96 | $12.34 | 1148 |
| 2023-01-26 | 40.23 | $12.23 | 19800 |
| 2023-01-25 | 39.61 | $12.20 | 1200 |
| 2023-01-24 | 38.83 | $11.93 | 3400 |
| 2023-01-23 | 38.63 | $11.93 | — |
| 2023-01-20 | 38.43 | $11.93 | — |
| 2023-01-19 | 38.22 | $11.93 | 20400 |
| 2023-01-18 | 37.99 | $12.03 | 200 |
| 2023-01-17 | 37.35 | $11.39 | — |
| 2023-01-13 | 37.95 | $11.39 | — |
| 2023-01-12 | 38.59 | $11.39 | — |
| 2023-01-11 | 39.25 | $11.39 | — |
| 2023-01-10 | 39.96 | $11.39 | — |
| 2023-01-09 | 40.70 | $11.39 | 100 |
| 2023-01-06 | 41.47 | $11.29 | 300 |
| 2023-01-05 | 42.52 | $11.12 | 200 |
| 2023-01-04 | 44.06 | $11.59 | — |
| 2023-01-03 | 43.40 | $11.59 | 100 |
| 2022-12-30 | 42.70 | $11.48 | — |
| 2022-12-29 | 42.16 | $11.48 | — |
| 2022-12-28 | 41.59 | $11.48 | — |
| 2022-12-27 | 41.00 | $11.48 | 100 |
| 2022-12-23 | 40.37 | $11.36 | — |
| 2022-12-22 | 39.92 | $11.36 | — |
| 2022-12-21 | 39.45 | $11.36 | — |
| 2022-12-20 | 38.95 | $11.36 | — |
| 2022-12-19 | 38.42 | $11.36 | — |
| 2022-12-16 | 37.87 | $11.36 | — |
| 2022-12-15 | 37.29 | $11.36 | — |
| 2022-12-14 | 36.68 | $11.36 | — |
| 2022-12-13 | 36.04 | $11.36 | — |
| 2022-12-12 | 35.36 | $11.36 | — |
| 2022-12-09 | 34.65 | $11.37 | 1000 |
| 2022-12-08 | 33.86 | $11.59 | 800 |
| 2022-12-07 | 32.27 | $11.50 | — |
| 2022-12-06 | 30.66 | $11.50 | 200 |
| 2022-12-05 | 28.97 | $11.20 | 500 |
| 2022-12-02 | 27.41 | $11.19 | 200 |
| 2022-12-01 | 25.82 | $10.19 | — |
| 2022-11-30 | 25.68 | $10.19 | 8600 |
| 2022-11-29 | 25.54 | $10.19 | — |
| 2022-11-28 | 25.39 | $10.19 | — |
| 2022-11-25 | 25.23 | $10.19 | 100 |
| 2022-11-23 | 25.06 | $10.19 | 100 |
| 2022-11-22 | 24.88 | $10.19 | — |
| 2022-11-21 | 24.69 | $10.19 | 100 |
| 2022-11-18 | 24.50 | $10.19 | 3200 |
| 2022-11-17 | 24.29 | $10.20 | — |
| 2022-11-16 | 24.45 | $10.20 | — |
| 2022-11-15 | 24.62 | $10.20 | — |
| 2022-11-14 | 24.79 | $10.21 | 500 |
| 2022-11-11 | 24.95 | $10.48 | 100 |
| 2022-11-10 | 24.36 | $10.48 | 1000 |
| 2022-11-09 | 23.75 | $10.26 | 143 |
| 2022-11-08 | 23.42 | $9.68 | — |
| 2022-11-07 | 24.21 | $9.68 | — |
| 2022-11-04 | 25.05 | $9.68 | 200 |
| 2022-11-03 | 25.94 | $9.36 | — |
| 2022-11-02 | 26.90 | $9.36 | 201 |
| 2022-11-01 | 27.92 | $9.20 | 700 |
| 2022-10-31 | 28.51 | $8.97 | — |
| 2022-10-28 | 28.34 | $8.97 | — |
| 2022-10-27 | 28.15 | $8.97 | — |
| 2022-10-26 | 27.95 | $8.97 | — |
| 2022-10-25 | 27.75 | $8.97 | — |
| 2022-10-24 | 27.53 | $8.97 | 10000 |
| 2022-10-21 | 27.30 | $8.82 | 600 |
| 2022-10-20 | 26.60 | $8.82 | — |
| 2022-10-19 | 26.33 | $8.82 | — |
| 2022-10-18 | 26.04 | $8.82 | 6300 |
| 2022-10-17 | 25.74 | $9.00 | 1000 |
| 2022-10-14 | 25.98 | $8.78 | 8300 |
| 2022-10-13 | 26.23 | $8.79 | 100 |
| 2022-10-12 | 25.72 | $8.82 | 800 |
| 2022-10-11 | 25.23 | $9.51 | — |
| 2022-10-10 | 26.23 | $9.51 | — |
| 2022-10-07 | 27.28 | $9.51 | — |
| 2022-10-06 | 28.38 | $9.51 | — |
| 2022-10-05 | 29.55 | $9.51 | — |
| 2022-10-04 | 30.77 | $9.51 | 200 |
| 2022-10-03 | 32.06 | $8.83 | — |
| 2022-09-30 | 30.77 | $8.83 | — |
| 2022-09-29 | 29.41 | $8.83 | 200 |
| 2022-09-28 | 27.98 | $9.46 | — |
| 2022-09-27 | 27.85 | $9.46 | 3000 |
| 2022-09-26 | 27.71 | $9.94 | — |
| 2022-09-23 | 28.17 | $9.94 | — |
| 2022-09-22 | 28.66 | $9.94 | — |
| 2022-09-21 | 29.17 | $9.94 | — |
| 2022-09-20 | 29.70 | $9.94 | — |
| 2022-09-19 | 30.27 | $9.94 | — |
| 2022-09-16 | 30.86 | $9.94 | — |
| 2022-09-15 | 31.49 | $9.94 | — |
| 2022-09-14 | 32.15 | $9.94 | — |
| 2022-09-13 | 32.84 | $9.94 | — |
| 2022-09-12 | 33.57 | $9.94 | 1000 |
| 2022-09-09 | 34.34 | $9.94 | — |
| 2022-09-08 | 35.15 | $9.94 | 3400 |
| 2022-09-07 | 36.00 | $9.94 | — |
| 2022-09-06 | 36.89 | $9.94 | — |
| 2022-09-02 | 37.84 | $9.94 | — |
| 2022-09-01 | 38.83 | $9.94 | 1000 |
| 2022-08-31 | 39.87 | $10.29 | 136 |
| 2022-08-30 | 39.24 | $10.29 | 200 |
| 2022-08-29 | 38.58 | $10.12 | — |
| 2022-08-26 | 38.23 | $10.12 | — |
| 2022-08-25 | 37.87 | $10.12 | 100 |
| 2022-08-24 | 37.48 | $10.20 | — |
| 2022-08-23 | 36.62 | $10.20 | — |
| 2022-08-22 | 35.72 | $10.20 | — |
| 2022-08-19 | 34.77 | $10.20 | — |
| 2022-08-18 | 33.77 | $10.20 | — |
| 2022-08-17 | 32.72 | $10.20 | 300 |
| 2022-08-16 | 31.61 | $10.20 | — |
| 2022-08-15 | 30.45 | $10.20 | 17500 |
| 2022-08-12 | 29.22 | $10.13 | 5400 |
| 2022-08-11 | 27.93 | $9.37 | 100 |
| 2022-08-10 | 29.10 | $9.37 | 100 |
| 2022-08-09 | 30.34 | $9.37 | 600 |
| 2022-08-08 | 31.64 | $9.37 | — |
| 2022-08-05 | 33.01 | $9.37 | 400 |
| 2022-08-04 | 34.46 | $9.32 | — |
| 2022-08-03 | 36.16 | $9.32 | 5000 |
| 2022-08-02 | 37.96 | $9.19 | — |
| 2022-08-01 | 39.56 | $9.19 | — |
| 2022-07-29 | 41.24 | $9.20 | 4900 |
| 2022-07-28 | 43.05 | $9.29 | 100 |
| 2022-07-27 | 45.25 | $8.77 | — |
| 2022-07-26 | 44.81 | $8.77 | 9800 |
| 2022-07-25 | 44.35 | $8.77 | 9805 |
| 2022-07-22 | 43.86 | $8.80 | — |
| 2022-07-21 | 43.41 | $8.80 | — |
| 2022-07-20 | 42.94 | $8.80 | — |
| 2022-07-19 | 42.44 | $8.80 | — |
| 2022-07-18 | 41.92 | $8.80 | 1400 |
| 2022-07-15 | 41.37 | $8.80 | — |
| 2022-07-14 | 40.79 | $8.80 | — |
| 2022-07-13 | 40.18 | $8.80 | — |
| 2022-07-12 | 39.54 | $8.80 | — |
| 2022-07-11 | 38.86 | $8.80 | 100 |
| 2022-07-08 | 38.15 | $8.84 | — |
| 2022-07-07 | 37.46 | $8.84 | — |
| 2022-07-06 | 36.72 | $8.84 | — |
| 2022-07-05 | 35.95 | $8.84 | 2800 |
| 2022-07-01 | 35.14 | $8.88 | 5900 |
| 2022-06-30 | 34.11 | $9.07 | 330 |
| 2022-06-29 | 33.25 | $9.10 | 400 |
| 2022-06-28 | 32.37 | $9.05 | — |
| 2022-06-27 | 31.28 | $9.05 | 500 |
| 2022-06-24 | 30.13 | $9.02 | 1000 |
| 2022-06-23 | 28.82 | $8.87 | — |
| 2022-06-22 | 26.96 | $8.87 | 100 |
| 2022-06-21 | 25.00 | $9.45 | 1000 |
| 2022-06-17 | 23.29 | $9.81 | 100 |
| 2022-06-16 | 22.06 | $9.80 | 1141 |
| 2022-06-15 | 20.73 | $9.72 | 600 |
| 2022-06-14 | 19.14 | $10.25 | 200 |
| 2022-06-13 | 18.28 | $10.40 | 700 |
| 2022-06-10 | 17.69 | $10.68 | 100 |
| 2022-06-09 | 17.78 | $10.68 | — |
| 2022-06-08 | 17.87 | $10.68 | — |
| 2022-06-07 | 17.97 | $10.68 | — |
| 2022-06-06 | 18.08 | $10.68 | — |
| 2022-06-03 | 18.19 | $10.68 | — |
| 2022-06-02 | 18.31 | $10.68 | — |
| 2022-06-01 | 18.43 | $10.68 | — |
| 2022-05-31 | 18.56 | $10.68 | — |
| 2022-05-27 | 18.69 | $10.68 | — |
| 2022-05-26 | 18.84 | $10.68 | — |
| 2022-05-25 | 18.99 | $10.68 | — |
| 2022-05-24 | 19.15 | $10.68 | — |
| 2022-05-23 | 19.32 | $10.68 | 1000 |
| 2022-05-20 | 19.49 | $10.70 | 111 |
| 2022-05-19 | 19.98 | $10.43 | 5100 |
| 2022-05-18 | 20.14 | $10.59 | 1000 |
| 2022-05-17 | 20.56 | $10.42 | 200 |
| 2022-05-16 | 20.63 | $10.06 | 100 |
| 2022-05-13 | 19.80 | $10.27 | 100 |
| 2022-05-12 | 19.21 | $10.29 | 600 |
| 2022-05-11 | 18.62 | $10.69 | — |
| 2022-05-10 | 18.66 | $10.69 | — |
| 2022-05-09 | 18.69 | $10.69 | — |
| 2022-05-06 | 18.73 | $10.69 | — |
| 2022-05-05 | 18.77 | $10.69 | 11200 |
| 2022-05-04 | 18.81 | $10.97 | — |
| 2022-05-03 | 19.31 | $10.97 | 1200 |
| 2022-05-02 | 19.85 | $10.80 | — |
| 2022-04-29 | 20.02 | $10.80 | 3600 |
| 2022-04-28 | 20.21 | $10.85 | 1000 |
| 2022-04-27 | 20.49 | $10.65 | 1100 |
| 2022-04-26 | 20.36 | $10.64 | 800 |
| 2022-04-25 | 20.52 | $11.10 | — |
| 2022-04-22 | 21.48 | $11.10 | — |
| 2022-04-21 | 22.48 | $11.10 | 701 |
| 2022-04-20 | 23.53 | $11.31 | — |
| 2022-04-19 | 24.51 | $11.31 | 115 |
| 2022-04-18 | 25.54 | $11.12 | 200 |
| 2022-04-14 | 26.82 | $11.23 | — |
| 2022-04-13 | 28.10 | $11.23 | 100 |
| 2022-04-12 | 29.46 | $10.90 | 200 |
| 2022-04-11 | 30.55 | $10.76 | 1000 |
| 2022-04-08 | 31.44 | $10.82 | 1201 |
| 2022-04-07 | 32.36 | $11.45 | — |
| 2022-04-06 | 33.57 | $11.45 | — |
| 2022-04-05 | 34.85 | $11.45 | 600 |
| 2022-04-04 | 36.19 | $11.77 | 100 |
| 2022-04-01 | 36.71 | $11.75 | 100 |
| 2022-03-31 | 37.28 | $11.73 | 300 |
| 2022-03-30 | 37.92 | $11.85 | 5038 |
| 2022-03-29 | 38.59 | $12.25 | — |
| 2022-03-28 | 37.80 | $12.25 | 100 |
| 2022-03-25 | 36.96 | $12.25 | 3100 |
| 2022-03-24 | 36.09 | $12.12 | 200 |
| 2022-03-23 | 35.34 | $11.92 | 1101 |
| 2022-03-22 | 34.74 | $11.80 | 1400 |
| 2022-03-21 | 34.24 | $11.56 | 1500 |
| 2022-03-18 | 33.80 | $11.52 | 4200 |
| 2022-03-17 | 33.55 | $11.19 | 323 |
| 2022-03-16 | 33.33 | $11.47 | 1400 |
| 2022-03-15 | 32.39 | $10.89 | — |
| 2022-03-14 | 32.23 | $10.89 | — |
| 2022-03-11 | 32.07 | $10.89 | 124400 |
| 2022-03-10 | 31.89 | $10.89 | — |
| 2022-03-09 | 31.71 | $10.89 | — |
| 2022-03-08 | 31.51 | $10.89 | 124392 |
| 2022-03-07 | 31.31 | $10.65 | — |
| 2022-03-04 | 31.39 | $10.65 | — |
| 2022-03-03 | 31.48 | $10.65 | 5900 |
| 2022-03-02 | 31.57 | $10.65 | 600 |
| 2022-03-01 | 31.67 | $10.20 | — |
| 2022-02-28 | 33.06 | $10.20 | 100 |
| 2022-02-25 | 34.53 | $9.96 | — |
| 2022-02-24 | 36.14 | $10.00 | 500 |
| 2022-02-23 | 37.84 | $10.70 | 940 |
| 2022-02-22 | 39.04 | $10.71 | 800 |
| 2022-02-18 | 39.48 | $10.60 | — |
| 2022-02-17 | 40.14 | $10.60 | 1500 |
| 2022-02-16 | 40.83 | $10.04 | 18500 |
| 2022-02-15 | 42.73 | $10.58 | — |
| 2022-02-14 | 42.59 | $10.58 | 100 |
| 2022-02-11 | 42.45 | $10.59 | — |
| 2022-02-10 | 42.24 | $10.59 | — |
| 2022-02-09 | 42.03 | $10.59 | 100 |
| 2022-02-08 | 41.80 | $10.60 | 1500 |
| 2022-02-07 | 41.52 | $10.60 | — |
| 2022-02-04 | 41.22 | $10.60 | — |
| 2022-02-03 | 40.91 | $10.61 | 200 |
| 2022-02-02 | 40.54 | $10.28 | 800 |
| 2022-02-01 | 40.65 | $10.28 | — |
| 2022-01-31 | 40.76 | $10.29 | 900 |
| 2022-01-28 | 40.84 | $9.97 | 1400 |
| 2022-01-27 | 41.49 | $9.88 | 1200 |
| 2022-01-26 | 42.37 | $9.95 | 200 |
| 2022-01-25 | 43.03 | $10.25 | — |
| 2022-01-24 | 42.49 | $10.25 | 1300 |
| 2022-01-21 | 41.92 | $10.11 | — |
| 2022-01-20 | 41.52 | $10.11 | 3600 |
| 2022-01-19 | 41.10 | $10.11 | 400 |
| 2022-01-18 | 41.06 | $10.18 | 600 |
| 2022-01-14 | 40.69 | $10.39 | 2313 |
| 2022-01-13 | 39.22 | $10.13 | — |
| 2022-01-12 | 38.17 | $10.13 | 700 |
| 2022-01-11 | 37.07 | $9.82 | — |
| 2022-01-10 | 36.55 | $9.82 | — |
| 2022-01-07 | 36.00 | $9.82 | — |
| 2022-01-06 | 35.43 | $9.82 | — |
| 2022-01-05 | 34.82 | $9.82 | — |
| 2022-01-04 | 34.18 | $9.82 | 200 |
| 2022-01-03 | 33.50 | $9.50 | — |
| 2021-12-31 | 33.60 | $9.50 | — |
| 2021-12-30 | 33.71 | $9.50 | — |
| 2021-12-29 | 33.82 | $9.50 | — |
| 2021-12-28 | 33.94 | $9.50 | — |
| 2021-12-27 | 34.06 | $9.50 | — |
| 2021-12-23 | 34.19 | $9.50 | 2000 |
| 2021-12-22 | 34.32 | $9.46 | 1100 |
| 2021-12-21 | 34.56 | $9.27 | — |
| 2021-12-20 | 35.30 | $9.27 | 300 |
| 2021-12-17 | 36.08 | $9.45 | — |
| 2021-12-16 | 36.08 | $9.45 | 200 |
| 2021-12-15 | 36.09 | $9.20 | — |
| 2021-12-14 | 36.74 | $9.20 | 500 |
| 2021-12-13 | 37.43 | $9.52 | — |
| 2021-12-10 | 36.31 | $9.52 | — |
| 2021-12-09 | 35.13 | $9.52 | — |
| 2021-12-08 | 33.89 | $9.52 | 1300 |
| 2021-12-07 | 32.58 | $9.50 | 600 |
| 2021-12-06 | 31.20 | $9.25 | — |
| 2021-12-03 | 30.57 | $9.25 | — |
| 2021-12-02 | 29.91 | $9.25 | — |
| 2021-12-01 | 29.21 | $9.25 | — |
| 2021-11-30 | 28.47 | $9.25 | — |
| 2021-11-29 | 27.70 | $9.25 | — |
| 2021-11-26 | 26.89 | $9.25 | — |
| 2021-11-24 | 26.03 | $9.25 | — |
| 2021-11-23 | 25.13 | $9.25 | — |
| 2021-11-22 | 24.18 | $9.25 | — |
| 2021-11-19 | 23.18 | $9.25 | 940 |
| 2021-11-18 | 22.13 | $8.86 | 200 |
| 2021-11-17 | 21.81 | $8.83 | 2300 |
| 2021-11-16 | 21.55 | $9.06 | — |
| 2021-11-15 | 19.74 | $9.06 | 3400 |
| 2021-11-12 | 17.84 | $8.40 | — |
| 2021-11-11 | 17.79 | $8.40 | — |
| 2021-11-10 | 17.74 | $8.40 | — |
| 2021-11-09 | 17.68 | $8.40 | — |
| 2021-11-08 | 17.62 | $8.40 | — |
| 2021-11-05 | 17.56 | $8.40 | — |
| 2021-11-04 | 17.50 | $8.40 | — |
| 2021-11-03 | 17.43 | $8.40 | — |
| 2021-11-02 | 17.36 | $8.40 | — |
| 2021-11-01 | 17.29 | $8.40 | — |
| 2021-10-29 | 17.21 | $8.40 | — |
| 2021-10-28 | 17.13 | $8.40 | — |
| 2021-10-27 | 17.04 | $8.40 | 200 |
| 2021-10-26 | 16.95 | $8.25 | — |
| 2021-10-25 | 17.32 | $8.25 | — |
| 2021-10-22 | 17.71 | $8.25 | 1000 |
| 2021-10-21 | 18.12 | $8.28 | 3800 |
| 2021-10-20 | 18.44 | $8.41 | — |
| 2021-10-19 | 18.28 | $8.41 | 5200 |
| 2021-10-18 | 18.11 | $8.50 | 200 |
| 2021-10-15 | 17.65 | $8.38 | 1000 |
| 2021-10-14 | 17.46 | $8.38 | — |
| 2021-10-13 | 17.26 | $8.38 | 4000 |
| 2021-10-12 | 17.05 | $8.04 | — |
| 2021-10-11 | 17.76 | $8.04 | — |
| 2021-10-08 | 18.51 | $8.04 | — |
| 2021-10-07 | 19.30 | $8.04 | — |
| 2021-10-06 | 20.13 | $8.04 | — |
| 2021-10-05 | 21.00 | $8.04 | 1400 |
| 2021-10-04 | 21.92 | $8.05 | — |
| 2021-10-01 | 22.86 | $8.05 | — |
| 2021-09-30 | 23.85 | $8.05 | — |
| 2021-09-29 | 24.89 | $8.05 | 10000 |
| 2021-09-28 | 25.98 | $8.30 | 232700 |
| 2021-09-27 | 26.53 | $8.30 | 120 |
| 2021-09-24 | 27.11 | $8.16 | 200 |
| 2021-09-23 | 27.98 | $7.95 | 1600 |
| 2021-09-22 | 29.31 | $8.30 | — |
| 2021-09-21 | 29.79 | $8.30 | 16325 |
| 2021-09-20 | 30.30 | $8.38 | 3200 |
| 2021-09-17 | 30.60 | $8.50 | 800 |
| 2021-09-16 | 30.56 | $8.50 | — |
| 2021-09-15 | 30.52 | $8.50 | — |
| 2021-09-14 | 30.48 | $8.50 | — |
| 2021-09-13 | 30.44 | $8.50 | 200 |
| 2021-09-10 | 30.39 | $8.40 | — |
| 2021-09-09 | 30.47 | $8.40 | — |
| 2021-09-08 | 30.56 | $8.40 | 1000 |
| 2021-09-07 | 30.65 | $8.37 | 600 |
| 2021-09-03 | 30.83 | $7.98 | 601 |
| 2021-09-02 | 31.50 | $7.95 | — |
| 2021-09-01 | 32.28 | $7.95 | — |
| 2021-08-31 | 33.10 | $7.95 | 100 |
| 2021-08-30 | 33.97 | $7.74 | 320 |
| 2021-08-27 | 35.15 | $7.64 | 300 |
| 2021-08-26 | 36.40 | $7.80 | 1007 |
| 2021-08-25 | 37.45 | $7.86 | — |
| 2021-08-24 | 38.45 | $7.86 | 1700 |
| 2021-08-23 | 39.51 | $8.24 | — |
| 2021-08-20 | 39.92 | $8.24 | — |
| 2021-08-19 | 40.35 | $8.24 | — |
| 2021-08-18 | 40.80 | $8.24 | 100 |
| 2021-08-17 | 41.28 | $8.37 | — |
| 2021-08-16 | 41.57 | $8.37 | 400 |
| 2021-08-13 | 41.88 | $8.00 | — |
| 2021-08-12 | 42.49 | $8.00 | — |
| 2021-08-11 | 43.13 | $8.00 | — |
| 2021-08-10 | 43.80 | $8.00 | 1701 |
| 2021-08-09 | 44.51 | $8.38 | — |
| 2021-08-06 | 44.74 | $8.38 | 8310 |
| 2021-08-05 | 44.99 | $8.38 | 2810 |
| 2021-08-04 | 45.24 | $8.50 | 300 |
| 2021-08-03 | 45.28 | $9.10 | 1032 |
| 2021-08-02 | 44.63 | $8.44 | 800 |
| 2021-07-30 | 44.24 | $8.73 | — |
| 2021-07-29 | 43.37 | $8.73 | 23300 |
| 2021-07-28 | 42.45 | $8.78 | 500 |
| 2021-07-27 | 40.84 | $8.72 | 600 |
| 2021-07-26 | 39.15 | $8.54 | 8200 |
| 2021-07-23 | 37.42 | $8.45 | 1140 |
| 2021-07-22 | 35.52 | $8.59 | 901 |
| 2021-07-21 | 33.54 | $8.47 | 200 |
| 2021-07-20 | 31.49 | $8.45 | 100 |
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