Is Maiden Holdings North America, Ltd. (MHNC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Maiden Holdings North America, Ltd. (MHNC) research center and poll results.
NYSE : MHNC
Maiden Holdings North America, Ltd.
$11.68 USD
$0.06 (0.52%)
- Volume
- 3.34K
- Average Volume
- 3.89K
- Market Capitalization
- $1.16B
- P/E Ratio
- -5.81
- Dividend Yield
- 16.59%
- Price Target
- Year High
- $18.54
- Year Low
- $11.14
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.93
2026-07-17
Close Price
$11.68
Vol: 3400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.93
Average
18.12
Maximum
24.17
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.93 | $11.68 | 3400 |
| 2026-07-16 | 11.96 | $11.62 | 2000 |
| 2026-07-15 | 12.00 | $11.61 | 700 |
| 2026-07-14 | 12.04 | $11.65 | 900 |
| 2026-07-13 | 12.09 | $11.62 | 2100 |
| 2026-07-10 | 12.15 | $11.75 | 2026 |
| 2026-07-09 | 12.19 | $11.85 | 1700 |
| 2026-07-08 | 12.21 | $11.63 | 500 |
| 2026-07-07 | 12.26 | $11.75 | 2937 |
| 2026-07-06 | 12.30 | $11.77 | 1800 |
| 2026-07-02 | 12.32 | $11.84 | 5404 |
| 2026-07-01 | 12.34 | $11.81 | 6113 |
| 2026-06-30 | 12.36 | $11.75 | 43512 |
| 2026-06-29 | 12.41 | $12.21 | 2600 |
| 2026-06-26 | 12.43 | $12.25 | 1700 |
| 2026-06-25 | 12.47 | $12.27 | 4500 |
| 2026-06-24 | 12.51 | $12.37 | 900 |
| 2026-06-23 | 12.55 | $12.62 | 2421 |
| 2026-06-22 | 12.59 | $12.25 | 2249 |
| 2026-06-18 | 12.64 | $12.25 | 12817 |
| 2026-06-17 | 12.69 | $12.37 | 3000 |
| 2026-06-16 | 12.73 | $12.38 | 3600 |
| 2026-06-15 | 12.77 | $12.37 | 4034 |
| 2026-06-12 | 12.81 | $12.74 | 2143 |
| 2026-06-11 | 12.87 | $12.75 | 2900 |
| 2026-06-10 | 12.93 | $12.55 | 1614 |
| 2026-06-09 | 12.99 | $12.28 | 2739 |
| 2026-06-08 | 13.04 | $12.60 | 444 |
| 2026-06-05 | 13.10 | $12.60 | 3035 |
| 2026-06-04 | 13.14 | $12.17 | 435 |
| 2026-06-03 | 13.20 | $12.17 | 8948 |
| 2026-06-02 | 13.25 | $12.25 | 5406 |
| 2026-06-01 | 13.30 | $12.82 | 3217 |
| 2026-05-29 | 13.34 | $12.45 | 31300 |
| 2026-05-28 | 13.40 | $13.05 | 1720 |
| 2026-05-27 | 13.41 | $13.08 | 425 |
| 2026-05-26 | 13.42 | $13.15 | 1244 |
| 2026-05-22 | 13.42 | $13.45 | 1022 |
| 2026-05-21 | 13.40 | $13.28 | 1209 |
| 2026-05-20 | 13.38 | $13.30 | 1000 |
| 2026-05-19 | 13.35 | $13.12 | 500 |
| 2026-05-18 | 13.32 | $13.21 | 800 |
| 2026-05-15 | 13.29 | $13.16 | 5800 |
| 2026-05-14 | 13.26 | $13.97 | 2548 |
| 2026-05-13 | 13.20 | $13.88 | 14809 |
| 2026-05-12 | 13.13 | $13.79 | 3121 |
| 2026-05-11 | 13.05 | $13.31 | 847 |
| 2026-05-08 | 13.02 | $13.75 | 7900 |
| 2026-05-07 | 12.97 | $13.49 | 1800 |
| 2026-05-06 | 12.93 | $13.25 | 2800 |
| 2026-05-05 | 12.90 | $13.25 | 5900 |
| 2026-05-04 | 12.87 | $13.25 | 1400 |
| 2026-05-01 | 12.83 | $13.64 | 4417 |
| 2026-04-30 | 12.80 | $13.58 | 3110 |
| 2026-04-29 | 12.73 | $13.20 | 800 |
| 2026-04-28 | 12.67 | $13.34 | 1700 |
| 2026-04-27 | 12.63 | $13.09 | 4245 |
| 2026-04-24 | 12.59 | $13.19 | 2100 |
| 2026-04-23 | 12.53 | $12.74 | 3619 |
| 2026-04-22 | 12.51 | $12.70 | 328 |
| 2026-04-21 | 12.50 | $12.66 | 1400 |
| 2026-04-20 | 12.45 | $12.60 | 1745 |
| 2026-04-17 | 12.40 | $12.59 | 1000 |
| 2026-04-16 | 12.38 | $12.65 | 4811 |
| 2026-04-15 | 12.38 | $12.43 | 8000 |
| 2026-04-14 | 12.39 | $12.38 | 2503 |
| 2026-04-13 | 12.40 | $12.52 | 2636 |
| 2026-04-10 | 12.43 | $12.79 | 134 |
| 2026-04-09 | 12.44 | $12.79 | 500 |
| 2026-04-08 | 12.50 | $12.60 | 1900 |
| 2026-04-07 | 12.58 | $12.64 | 2349 |
| 2026-04-06 | 12.67 | $12.50 | 2800 |
| 2026-04-02 | 12.78 | $13.00 | 3530 |
| 2026-04-01 | 12.88 | $12.25 | 3303 |
| 2026-03-31 | 13.00 | $11.99 | 62200 |
| 2026-03-30 | 13.14 | $12.46 | 3042 |
| 2026-03-27 | 13.26 | $12.25 | 300 |
| 2026-03-26 | 13.40 | $12.06 | 942 |
| 2026-03-25 | 13.54 | $12.40 | 2300 |
| 2026-03-24 | 13.66 | $12.42 | 7600 |
| 2026-03-23 | 13.77 | $11.72 | 500 |
| 2026-03-20 | 13.93 | $11.60 | 14246 |
| 2026-03-19 | 14.09 | $12.24 | 2934 |
| 2026-03-18 | 14.22 | $12.58 | 11500 |
| 2026-03-17 | 14.34 | $12.67 | 6920 |
| 2026-03-16 | 14.47 | $12.52 | 9100 |
| 2026-03-13 | 14.59 | $13.14 | 7100 |
| 2026-03-12 | 14.71 | $12.95 | 7000 |
| 2026-03-11 | 14.84 | $13.95 | 8745 |
| 2026-03-10 | 14.92 | $14.26 | 14425 |
| 2026-03-09 | 14.98 | $14.47 | 8200 |
| 2026-03-06 | 15.04 | $14.71 | 1200 |
| 2026-03-05 | 15.09 | $14.89 | 1843 |
| 2026-03-04 | 15.12 | $14.76 | 919 |
| 2026-03-03 | 15.16 | $14.76 | 4300 |
| 2026-03-02 | 15.20 | $14.86 | 4539 |
| 2026-02-27 | 15.23 | $15.04 | 9400 |
| 2026-02-26 | 15.24 | $14.86 | 9211 |
| 2026-02-25 | 15.27 | $14.70 | 8716 |
| 2026-02-24 | 15.31 | $14.78 | 6600 |
| 2026-02-23 | 15.34 | $14.90 | 2400 |
| 2026-02-20 | 15.37 | $14.80 | 2826 |
| 2026-02-19 | 15.41 | $14.85 | 5326 |
| 2026-02-18 | 15.43 | $14.95 | 2700 |
| 2026-02-17 | 15.45 | $15.19 | 22410 |
| 2026-02-13 | 15.49 | $14.91 | 4227 |
| 2026-02-12 | 15.54 | $15.57 | 2200 |
| 2026-02-11 | 15.55 | $15.55 | 7100 |
| 2026-02-10 | 15.57 | $15.55 | 1300 |
| 2026-02-09 | 15.58 | $15.55 | 12400 |
| 2026-02-06 | 15.59 | $15.54 | 2200 |
| 2026-02-05 | 15.60 | $15.73 | 4700 |
| 2026-02-04 | 15.61 | $15.50 | 3703 |
| 2026-02-03 | 15.63 | $15.59 | 3700 |
| 2026-02-02 | 15.64 | $15.50 | 1314 |
| 2026-01-30 | 15.65 | $15.50 | 2223 |
| 2026-01-29 | 15.67 | $15.36 | 200 |
| 2026-01-28 | 15.69 | $15.47 | 6200 |
| 2026-01-27 | 15.70 | $15.39 | 4117 |
| 2026-01-26 | 15.72 | $15.49 | 1232 |
| 2026-01-23 | 15.73 | $15.50 | 4500 |
| 2026-01-22 | 15.74 | $15.46 | 5400 |
| 2026-01-21 | 15.76 | $15.25 | 4200 |
| 2026-01-20 | 15.78 | $15.47 | 2000 |
| 2026-01-16 | 15.80 | $15.87 | — |
| 2026-01-15 | 15.80 | $15.87 | 3938 |
| 2026-01-14 | 15.79 | $15.87 | 2402 |
| 2026-01-13 | 15.79 | $15.86 | 500 |
| 2026-01-12 | 15.81 | $15.80 | — |
| 2026-01-09 | 15.81 | $15.80 | 1448 |
| 2026-01-08 | 15.82 | $15.80 | 4100 |
| 2026-01-07 | 15.83 | $15.80 | 6114 |
| 2026-01-06 | 15.82 | $15.86 | 5400 |
| 2026-01-05 | 15.83 | $15.80 | 2500 |
| 2026-01-02 | 15.84 | $15.80 | 700 |
| 2025-12-31 | 15.87 | $15.80 | 23042 |
| 2025-12-30 | 15.91 | $15.75 | 1900 |
| 2025-12-29 | 15.99 | $15.75 | 7532 |
| 2025-12-26 | 16.07 | $15.75 | 2649 |
| 2025-12-24 | 16.16 | $15.77 | 1000 |
| 2025-12-23 | 16.21 | $15.75 | 8721 |
| 2025-12-22 | 16.27 | $15.75 | 12503 |
| 2025-12-19 | 16.34 | $15.75 | 12000 |
| 2025-12-18 | 16.40 | $15.80 | 3037 |
| 2025-12-17 | 16.46 | $15.80 | 1800 |
| 2025-12-16 | 16.53 | $15.77 | 6249 |
| 2025-12-15 | 16.60 | $15.90 | 2700 |
| 2025-12-12 | 16.65 | $16.16 | 906 |
| 2025-12-11 | 16.72 | $15.86 | 11938 |
| 2025-12-10 | 16.81 | $15.91 | 800 |
| 2025-12-09 | 16.90 | $16.00 | 4400 |
| 2025-12-08 | 16.99 | $15.75 | 9832 |
| 2025-12-05 | 17.09 | $16.04 | 6300 |
| 2025-12-04 | 17.18 | $16.00 | 10107 |
| 2025-12-03 | 17.26 | $16.37 | 19100 |
| 2025-12-02 | 17.32 | $16.65 | 3000 |
| 2025-12-01 | 17.36 | $17.22 | 2203 |
| 2025-11-28 | 17.38 | $17.44 | 3305 |
| 2025-11-26 | 17.39 | $17.44 | 302 |
| 2025-11-25 | 17.39 | $16.82 | 8600 |
| 2025-11-24 | 17.43 | $17.00 | 300 |
| 2025-11-21 | 17.46 | $17.05 | 3100 |
| 2025-11-20 | 17.49 | $17.05 | 2230 |
| 2025-11-19 | 17.52 | $17.05 | 2600 |
| 2025-11-18 | 17.55 | $17.11 | 1704 |
| 2025-11-17 | 17.57 | $17.08 | 7800 |
| 2025-11-14 | 17.59 | $17.00 | 5300 |
| 2025-11-13 | 17.62 | $17.59 | 13339 |
| 2025-11-12 | 17.62 | $17.61 | 11500 |
| 2025-11-11 | 17.62 | $17.82 | 3833 |
| 2025-11-10 | 17.61 | $17.77 | 3700 |
| 2025-11-07 | 17.60 | $17.71 | 6100 |
| 2025-11-06 | 17.59 | $17.84 | 10700 |
| 2025-11-05 | 17.58 | $17.51 | 4241 |
| 2025-11-04 | 17.58 | $17.64 | 2200 |
| 2025-11-03 | 17.57 | $17.54 | 3500 |
| 2025-10-31 | 17.58 | $17.50 | 12220 |
| 2025-10-30 | 17.58 | $17.59 | 2138 |
| 2025-10-29 | 17.58 | $17.54 | 13404 |
| 2025-10-28 | 17.59 | $17.65 | 1604 |
| 2025-10-27 | 17.59 | $17.60 | 2300 |
| 2025-10-24 | 17.58 | $17.54 | 2917 |
| 2025-10-23 | 17.58 | $17.69 | 7300 |
| 2025-10-22 | 17.58 | $17.62 | 5800 |
| 2025-10-21 | 17.57 | $17.60 | 1445 |
| 2025-10-20 | 17.58 | $17.52 | 1400 |
| 2025-10-17 | 17.60 | $17.52 | 4420 |
| 2025-10-16 | 17.60 | $17.53 | 4300 |
| 2025-10-15 | 17.60 | $17.65 | 2120 |
| 2025-10-14 | 17.60 | $17.70 | 7015 |
| 2025-10-13 | 17.59 | $17.55 | 2800 |
| 2025-10-10 | 17.61 | $17.52 | 9400 |
| 2025-10-09 | 17.64 | $17.52 | 200 |
| 2025-10-08 | 17.64 | $17.52 | 32 |
| 2025-10-07 | 17.64 | $17.52 | 19300 |
| 2025-10-06 | 17.64 | $17.70 | 5708 |
| 2025-10-03 | 17.64 | $17.55 | 1129 |
| 2025-10-02 | 17.66 | $17.60 | 700 |
| 2025-10-01 | 17.67 | $17.75 | 7836 |
| 2025-09-30 | 17.66 | $17.53 | 6312 |
| 2025-09-29 | 17.66 | $17.53 | 3200 |
| 2025-09-26 | 17.64 | $17.56 | 2600 |
| 2025-09-25 | 17.64 | $17.55 | 715 |
| 2025-09-24 | 17.65 | $17.56 | 19021 |
| 2025-09-23 | 17.66 | $17.76 | 2214 |
| 2025-09-22 | 17.65 | $17.78 | 2400 |
| 2025-09-19 | 17.64 | $17.64 | 1442 |
| 2025-09-18 | 17.63 | $17.51 | 4149 |
| 2025-09-17 | 17.63 | $17.57 | 14900 |
| 2025-09-16 | 17.62 | $17.52 | 3725 |
| 2025-09-15 | 17.62 | $18.02 | 121 |
| 2025-09-12 | 17.60 | $18.02 | 506 |
| 2025-09-11 | 17.60 | $17.58 | 2200 |
| 2025-09-10 | 17.63 | $17.51 | 5800 |
| 2025-09-09 | 17.65 | $17.54 | 3600 |
| 2025-09-08 | 17.67 | $17.80 | 3303 |
| 2025-09-05 | 17.65 | $17.90 | 5214 |
| 2025-09-04 | 17.62 | $17.76 | 2815 |
| 2025-09-03 | 17.61 | $17.64 | 13528 |
| 2025-09-02 | 17.60 | $17.39 | 4538 |
| 2025-08-29 | 17.60 | $17.12 | 15600 |
| 2025-08-28 | 17.60 | $17.68 | 800 |
| 2025-08-27 | 17.57 | $17.70 | 4313 |
| 2025-08-26 | 17.54 | $17.70 | 4313 |
| 2025-08-25 | 17.52 | $17.55 | 4700 |
| 2025-08-22 | 17.49 | $17.58 | 2413 |
| 2025-08-21 | 17.47 | $17.53 | 3400 |
| 2025-08-20 | 17.45 | $17.41 | 627 |
| 2025-08-19 | 17.44 | $17.54 | 5339 |
| 2025-08-18 | 17.42 | $17.50 | 7100 |
| 2025-08-15 | 17.41 | $17.45 | 20127 |
| 2025-08-14 | 17.39 | $18.15 | 11000 |
| 2025-08-13 | 17.34 | $18.20 | 6700 |
| 2025-08-12 | 17.28 | $17.81 | 3537 |
| 2025-08-11 | 17.23 | $17.94 | 2717 |
| 2025-08-08 | 17.17 | $17.41 | 6300 |
| 2025-08-07 | 17.13 | $17.43 | 2300 |
| 2025-08-06 | 17.11 | $17.37 | 5949 |
| 2025-08-05 | 17.07 | $17.50 | 5719 |
| 2025-08-04 | 17.04 | $17.49 | 6700 |
| 2025-08-01 | 17.00 | $17.10 | 6000 |
| 2025-07-31 | 16.97 | $17.05 | 1100 |
| 2025-07-30 | 16.96 | $17.06 | 2034 |
| 2025-07-29 | 16.94 | $17.28 | 4600 |
| 2025-07-28 | 16.90 | $17.08 | 2940 |
| 2025-07-25 | 16.86 | $17.11 | 3525 |
| 2025-07-24 | 16.83 | $17.10 | 4949 |
| 2025-07-23 | 16.80 | $17.21 | 3000 |
| 2025-07-22 | 16.79 | $17.13 | 629 |
| 2025-07-21 | 16.78 | $17.26 | 12700 |
| 2025-07-18 | 16.77 | $17.06 | 2526 |
| 2025-07-17 | 16.77 | $17.11 | 2300 |
| 2025-07-16 | 16.77 | $17.05 | 9500 |
| 2025-07-15 | 16.78 | $16.76 | 631 |
| 2025-07-14 | 16.80 | $16.76 | 12500 |
| 2025-07-11 | 16.81 | $16.75 | 6440 |
| 2025-07-10 | 16.84 | $16.88 | 3700 |
| 2025-07-09 | 16.85 | $16.75 | 842 |
| 2025-07-08 | 16.88 | $16.84 | 1200 |
| 2025-07-07 | 16.90 | $16.70 | 900 |
| 2025-07-03 | 16.92 | $16.50 | 1012 |
| 2025-07-02 | 16.96 | $16.75 | 4045 |
| 2025-07-01 | 16.99 | $16.79 | 1300 |
| 2025-06-30 | 17.01 | $16.45 | 983000 |
| 2025-06-27 | 17.05 | $16.31 | 3000 |
| 2025-06-26 | 17.11 | $16.50 | 8900 |
| 2025-06-25 | 17.17 | $16.45 | 2500 |
| 2025-06-24 | 17.23 | $17.00 | — |
| 2025-06-23 | 17.25 | $17.00 | 1842 |
| 2025-06-20 | 17.26 | $17.05 | 1013 |
| 2025-06-18 | 17.26 | $16.98 | 200 |
| 2025-06-17 | 17.28 | $17.20 | 1300 |
| 2025-06-16 | 17.28 | $17.12 | 3223 |
| 2025-06-13 | 17.28 | $17.21 | 2240 |
| 2025-06-12 | 17.28 | $17.05 | 5500 |
| 2025-06-11 | 17.32 | $17.20 | 1526 |
| 2025-06-10 | 17.34 | $17.20 | 3400 |
| 2025-06-09 | 17.37 | $17.21 | 2500 |
| 2025-06-06 | 17.39 | $17.26 | 812 |
| 2025-06-05 | 17.41 | $17.21 | — |
| 2025-06-04 | 17.44 | $17.21 | 1136 |
| 2025-06-03 | 17.46 | $17.30 | 1832 |
| 2025-06-02 | 17.48 | $17.28 | 2100 |
| 2025-05-30 | 17.49 | $17.20 | 39302 |
| 2025-05-29 | 17.50 | $17.60 | 4500 |
| 2025-05-28 | 17.49 | $17.69 | 11500 |
| 2025-05-27 | 17.46 | $17.66 | 3347 |
| 2025-05-23 | 17.42 | $17.29 | 4700 |
| 2025-05-22 | 17.37 | $17.20 | 1200 |
| 2025-05-21 | 17.32 | $17.20 | 1027 |
| 2025-05-20 | 17.26 | $17.28 | 1300 |
| 2025-05-19 | 17.19 | $17.20 | 729 |
| 2025-05-16 | 17.12 | $17.20 | 900 |
| 2025-05-15 | 17.04 | $17.21 | 1920 |
| 2025-05-14 | 16.97 | $17.80 | 421 |
| 2025-05-13 | 16.87 | $17.65 | 8814 |
| 2025-05-12 | 16.77 | $17.70 | 644 |
| 2025-05-09 | 16.65 | $17.66 | 1845 |
| 2025-05-08 | 16.53 | $17.75 | 1600 |
| 2025-05-07 | 16.40 | $17.65 | 442 |
| 2025-05-06 | 16.28 | $17.71 | 800 |
| 2025-05-05 | 16.15 | $17.61 | 1300 |
| 2025-05-02 | 16.04 | $17.53 | 2500 |
| 2025-05-01 | 15.99 | $17.40 | 7300 |
| 2025-04-30 | 15.95 | $17.40 | 10414 |
| 2025-04-29 | 15.92 | $17.09 | 8300 |
| 2025-04-28 | 15.91 | $16.82 | 18431 |
| 2025-04-25 | 15.91 | $16.29 | 4200 |
| 2025-04-24 | 15.94 | $16.21 | 500 |
| 2025-04-23 | 15.97 | $16.05 | 1734 |
| 2025-04-22 | 16.00 | $15.80 | 600 |
| 2025-04-21 | 16.05 | $15.77 | 1500 |
| 2025-04-17 | 16.10 | $15.76 | 200 |
| 2025-04-16 | 16.15 | $15.75 | 709 |
| 2025-04-15 | 16.20 | $15.75 | 2400 |
| 2025-04-14 | 16.25 | $15.73 | 12948 |
| 2025-04-11 | 16.30 | $15.30 | 1727 |
| 2025-04-10 | 16.37 | $15.22 | 3300 |
| 2025-04-09 | 16.45 | $15.23 | 5246 |
| 2025-04-08 | 16.52 | $15.23 | 6800 |
| 2025-04-07 | 16.59 | $14.98 | 7307 |
| 2025-04-04 | 16.67 | $15.46 | 14430 |
| 2025-04-03 | 16.74 | $16.49 | 6900 |
| 2025-04-02 | 16.73 | $16.75 | 35595 |
| 2025-04-01 | 16.71 | $16.75 | 821 |
| 2025-03-31 | 16.69 | $16.88 | 1343 |
| 2025-03-28 | 16.69 | $16.77 | 305 |
| 2025-03-27 | 16.68 | $16.83 | 2600 |
| 2025-03-26 | 16.67 | $16.80 | 1026 |
| 2025-03-25 | 16.66 | $16.75 | 4110 |
| 2025-03-24 | 16.66 | $16.75 | 5600 |
| 2025-03-21 | 16.66 | $16.75 | 18047 |
| 2025-03-20 | 16.65 | $16.75 | 2700 |
| 2025-03-19 | 16.65 | $16.75 | 3900 |
| 2025-03-18 | 16.64 | $16.75 | 5709 |
| 2025-03-17 | 16.65 | $16.75 | 3000 |
| 2025-03-14 | 16.67 | $16.75 | 3400 |
| 2025-03-13 | 16.68 | $16.74 | 1800 |
| 2025-03-12 | 16.70 | $16.72 | 3121 |
| 2025-03-11 | 16.72 | $16.55 | 10600 |
| 2025-03-10 | 16.74 | $16.75 | 5047 |
| 2025-03-07 | 16.75 | $16.72 | 9200 |
| 2025-03-06 | 16.77 | $16.25 | 703 |
| 2025-03-05 | 16.81 | $16.37 | 3600 |
| 2025-03-04 | 16.85 | $16.49 | 2400 |
| 2025-03-03 | 16.88 | $16.75 | 10216 |
| 2025-02-28 | 16.88 | $16.63 | 1106 |
| 2025-02-27 | 16.90 | $16.66 | 930 |
| 2025-02-26 | 16.92 | $16.62 | 4300 |
| 2025-02-25 | 16.96 | $16.72 | 2900 |
| 2025-02-24 | 16.97 | $16.65 | 1741 |
| 2025-02-21 | 17.00 | $16.70 | 4425 |
| 2025-02-20 | 17.01 | $16.65 | 2812 |
| 2025-02-19 | 17.04 | $16.61 | 2249 |
| 2025-02-18 | 17.07 | $16.86 | 443 |
| 2025-02-14 | 17.09 | $17.16 | 1400 |
| 2025-02-13 | 17.09 | $17.05 | 3013 |
| 2025-02-12 | 17.10 | $17.05 | 500 |
| 2025-02-11 | 17.10 | $17.14 | 5100 |
| 2025-02-10 | 17.10 | $16.90 | 2200 |
| 2025-02-07 | 17.13 | $16.98 | 14200 |
| 2025-02-06 | 17.16 | $17.20 | 1200 |
| 2025-02-05 | 17.18 | $17.10 | 1400 |
| 2025-02-04 | 17.21 | $17.02 | 249 |
| 2025-02-03 | 17.24 | $17.05 | 5500 |
| 2025-01-31 | 17.28 | $16.80 | 106939 |
| 2025-01-30 | 17.33 | $17.10 | 2400 |
| 2025-01-29 | 17.34 | $17.08 | 2200 |
| 2025-01-28 | 17.34 | $17.30 | 17020 |
| 2025-01-27 | 17.32 | $17.09 | 9273 |
| 2025-01-24 | 17.29 | $17.09 | 6435 |
| 2025-01-23 | 17.24 | $17.05 | 13213 |
| 2025-01-22 | 17.19 | $17.12 | 3400 |
| 2025-01-21 | 17.15 | $17.25 | 1300 |
| 2025-01-17 | 17.10 | $17.20 | 1622 |
| 2025-01-16 | 17.05 | $17.20 | 1344 |
| 2025-01-15 | 16.99 | $17.20 | 927 |
| 2025-01-14 | 16.93 | $17.15 | 1114 |
| 2025-01-13 | 16.90 | $17.16 | 30900 |
| 2025-01-10 | 16.86 | $17.45 | 1812 |
| 2025-01-08 | 16.81 | $17.52 | 2600 |
| 2025-01-07 | 16.78 | $17.70 | 4700 |
| 2025-01-06 | 16.73 | $17.61 | 2100 |
| 2025-01-03 | 16.70 | $17.72 | 1504 |
| 2025-01-02 | 16.68 | $17.74 | 19300 |
| 2024-12-31 | 16.65 | $17.89 | 22734 |
| 2024-12-30 | 16.63 | $17.28 | 7400 |
| 2024-12-27 | 16.64 | $17.00 | 16500 |
| 2024-12-26 | 16.65 | $17.06 | 6712 |
| 2024-12-24 | 16.65 | $16.35 | 7314 |
| 2024-12-23 | 16.69 | $16.05 | 10600 |
| 2024-12-20 | 16.74 | $16.15 | 1.4M |
| 2024-12-19 | 16.81 | $16.39 | 3500 |
| 2024-12-18 | 16.85 | $16.19 | 6000 |
| 2024-12-17 | 16.89 | $16.24 | 20344 |
| 2024-12-16 | 16.97 | $15.86 | 14127 |
| 2024-12-13 | 17.07 | $16.15 | 11200 |
| 2024-12-12 | 17.20 | $16.45 | 6500 |
| 2024-12-11 | 17.29 | $16.32 | 4900 |
| 2024-12-10 | 17.39 | $16.60 | 13700 |
| 2024-12-09 | 17.50 | $16.76 | 1415 |
| 2024-12-06 | 17.59 | $16.88 | 4000 |
| 2024-12-05 | 17.70 | $16.95 | 3805 |
| 2024-12-04 | 17.82 | $17.20 | 1600 |
| 2024-12-03 | 17.93 | $17.30 | 3300 |
| 2024-12-02 | 18.05 | $17.45 | 1100 |
| 2024-11-29 | 18.14 | $17.48 | 3212 |
| 2024-11-27 | 18.22 | $17.20 | 1229 |
| 2024-11-26 | 18.33 | $16.97 | 1117 |
| 2024-11-25 | 18.44 | $17.17 | 800 |
| 2024-11-22 | 18.53 | $17.16 | 3702 |
| 2024-11-21 | 18.59 | $17.42 | 9400 |
| 2024-11-20 | 18.63 | $17.15 | 6400 |
| 2024-11-19 | 18.68 | $17.06 | 6500 |
| 2024-11-18 | 18.76 | $17.90 | 2100 |
| 2024-11-15 | 18.79 | $17.92 | 3600 |
| 2024-11-14 | 18.84 | $18.70 | 3500 |
| 2024-11-13 | 18.82 | $18.30 | 3045 |
| 2024-11-12 | 18.81 | $18.20 | 2214 |
| 2024-11-11 | 18.80 | $18.73 | 3500 |
| 2024-11-08 | 18.75 | $18.59 | 745 |
| 2024-11-07 | 18.71 | $19.12 | 2232 |
| 2024-11-06 | 18.64 | $19.38 | 600 |
| 2024-11-05 | 18.55 | $19.49 | 6800 |
| 2024-11-04 | 18.45 | $19.67 | 2346 |
| 2024-11-01 | 18.35 | $19.15 | 4886 |
| 2024-10-31 | 18.27 | $19.15 | 1100 |
| 2024-10-30 | 18.19 | $19.46 | 3600 |
| 2024-10-29 | 18.09 | $19.00 | 2693 |
| 2024-10-28 | 18.02 | $19.00 | 22300 |
| 2024-10-25 | 17.94 | $18.41 | 7042 |
| 2024-10-24 | 17.89 | $18.26 | 1603 |
| 2024-10-23 | 17.85 | $18.16 | 541 |
| 2024-10-22 | 17.82 | $18.65 | 4411 |
| 2024-10-21 | 17.77 | $18.45 | 1333 |
| 2024-10-18 | 17.73 | $18.89 | 125804 |
| 2024-10-17 | 17.67 | $18.28 | 19135 |
| 2024-10-16 | 17.65 | $18.20 | 2200 |
| 2024-10-15 | 17.62 | $18.00 | 7747 |
| 2024-10-14 | 17.61 | $17.77 | 800 |
| 2024-10-11 | 17.60 | $17.80 | 1700 |
| 2024-10-10 | 17.60 | $17.67 | 20522 |
| 2024-10-09 | 17.60 | $17.59 | 1733 |
| 2024-10-08 | 17.59 | $17.53 | 2812 |
| 2024-10-07 | 17.58 | $17.48 | 14413 |
| 2024-10-04 | 17.57 | $17.62 | 900 |
| 2024-10-03 | 17.56 | $17.60 | 900 |
| 2024-10-02 | 17.54 | $17.49 | 500 |
| 2024-10-01 | 17.53 | $17.49 | 1500 |
| 2024-09-30 | 17.52 | $17.41 | 5023 |
| 2024-09-27 | 17.52 | $17.48 | 620 |
| 2024-09-26 | 17.51 | $17.52 | 2403 |
| 2024-09-25 | 17.50 | $17.50 | 2517 |
| 2024-09-24 | 17.49 | $17.59 | 9540 |
| 2024-09-23 | 17.48 | $17.69 | 3000 |
| 2024-09-20 | 17.47 | $17.74 | 9729 |
| 2024-09-19 | 17.46 | $17.82 | 8535 |
| 2024-09-18 | 17.43 | $17.69 | 4321 |
| 2024-09-17 | 17.41 | $17.66 | 5726 |
| 2024-09-16 | 17.40 | $17.65 | 5933 |
| 2024-09-13 | 17.38 | $17.69 | 7000 |
| 2024-09-12 | 17.37 | $17.66 | 4200 |
| 2024-09-11 | 17.36 | $17.54 | 2400 |
| 2024-09-10 | 17.36 | $17.30 | 3000 |
| 2024-09-09 | 17.36 | $17.32 | 2511 |
| 2024-09-06 | 17.35 | $17.30 | 2928 |
| 2024-09-05 | 17.35 | $17.30 | 2237 |
| 2024-09-04 | 17.34 | $17.30 | 13700 |
| 2024-09-03 | 17.35 | $17.30 | 3519 |
| 2024-08-30 | 17.34 | $17.35 | 49624 |
| 2024-08-29 | 17.35 | $17.29 | 2700 |
| 2024-08-28 | 17.36 | $17.32 | 1900 |
| 2024-08-27 | 17.36 | $17.34 | 2034 |
| 2024-08-26 | 17.37 | $17.34 | 11131 |
| 2024-08-23 | 17.37 | $17.43 | 6111 |
| 2024-08-22 | 17.37 | $17.54 | 4500 |
| 2024-08-21 | 17.38 | $17.31 | 1833 |
| 2024-08-20 | 17.40 | $17.32 | 6800 |
| 2024-08-19 | 17.42 | $17.30 | 3100 |
| 2024-08-16 | 17.44 | $17.38 | 5600 |
| 2024-08-15 | 17.45 | $17.40 | 4600 |
| 2024-08-14 | 17.46 | $17.50 | 4600 |
| 2024-08-13 | 17.48 | $17.48 | 5901 |
| 2024-08-12 | 17.49 | $17.30 | 5200 |
| 2024-08-09 | 17.50 | $17.25 | 2221 |
| 2024-08-08 | 17.51 | $17.20 | 9441 |
| 2024-08-07 | 17.53 | $17.08 | 24722 |
| 2024-08-06 | 17.55 | $17.47 | 3705 |
| 2024-08-05 | 17.55 | $17.27 | 3412 |
| 2024-08-02 | 17.55 | $17.42 | 4518 |
| 2024-08-01 | 17.56 | $17.52 | 4300 |
| 2024-07-31 | 17.55 | $17.40 | 13300 |
| 2024-07-30 | 17.56 | $17.42 | 1700 |
| 2024-07-29 | 17.56 | $17.50 | 11100 |
| 2024-07-26 | 17.55 | $17.39 | 47332 |
| 2024-07-25 | 17.55 | $17.72 | 700 |
| 2024-07-24 | 17.54 | $17.64 | 5003 |
| 2024-07-23 | 17.54 | $17.68 | 1300 |
| 2024-07-22 | 17.54 | $17.82 | 2621 |
| 2024-07-19 | 17.52 | $17.49 | 1646 |
| 2024-07-18 | 17.53 | $17.66 | 819 |
| 2024-07-17 | 17.52 | $17.79 | 450 |
| 2024-07-16 | 17.50 | $17.79 | 3409 |
| 2024-07-15 | 17.49 | $17.50 | 3243 |
| 2024-07-12 | 17.49 | $17.50 | 2425 |
| 2024-07-11 | 17.49 | $17.49 | 400 |
| 2024-07-10 | 17.50 | $17.49 | 5000 |
| 2024-07-09 | 17.50 | $17.50 | 3911 |
| 2024-07-08 | 17.52 | $17.32 | 4800 |
| 2024-07-05 | 17.54 | $17.51 | 1100 |
| 2024-07-03 | 17.54 | $17.45 | 600 |
| 2024-07-02 | 17.54 | $17.45 | 4200 |
| 2024-07-01 | 17.54 | $17.44 | 7700 |
| 2024-06-28 | 17.54 | $17.33 | 3429 |
| 2024-06-27 | 17.56 | $17.44 | 2900 |
| 2024-06-26 | 17.56 | $17.60 | 2300 |
| 2024-06-25 | 17.54 | $17.51 | 1400 |
| 2024-06-24 | 17.54 | $17.62 | 2604 |
| 2024-06-21 | 17.52 | $17.52 | 5036 |
| 2024-06-20 | 17.51 | $17.59 | 4318 |
| 2024-06-18 | 17.50 | $17.53 | 1700 |
| 2024-06-17 | 17.49 | $17.49 | 1700 |
| 2024-06-14 | 17.49 | $17.49 | 2606 |
| 2024-06-13 | 17.48 | $17.51 | 1200 |
| 2024-06-12 | 17.49 | $17.61 | 705 |
| 2024-06-11 | 17.48 | $17.55 | 1300 |
| 2024-06-10 | 17.50 | $17.59 | 5744 |
| 2024-06-07 | 17.51 | $17.82 | 2700 |
| 2024-06-06 | 17.51 | $17.70 | 1100 |
| 2024-06-05 | 17.51 | $17.50 | 3500 |
| 2024-06-04 | 17.53 | $17.59 | 1600 |
| 2024-06-03 | 17.55 | $17.45 | 2129 |
| 2024-05-31 | 17.58 | $17.40 | 9900 |
| 2024-05-30 | 17.61 | $17.72 | 3700 |
| 2024-05-29 | 17.60 | $17.35 | 3622 |
| 2024-05-28 | 17.62 | $17.35 | 3400 |
| 2024-05-24 | 17.63 | $17.40 | 1100 |
| 2024-05-23 | 17.65 | $17.30 | 10000 |
| 2024-05-22 | 17.66 | $17.32 | 9319 |
| 2024-05-21 | 17.69 | $17.30 | 2304 |
| 2024-05-20 | 17.72 | $17.39 | 200 |
| 2024-05-17 | 17.74 | $17.37 | 7200 |
| 2024-05-16 | 17.75 | $17.43 | 4400 |
| 2024-05-15 | 17.76 | $17.59 | 2800 |
| 2024-05-14 | 17.77 | $17.44 | 4636 |
| 2024-05-13 | 17.80 | $18.00 | 7500 |
| 2024-05-10 | 17.78 | $17.81 | 3314 |
| 2024-05-09 | 17.78 | $17.80 | 12000 |
| 2024-05-08 | 17.78 | $17.78 | 9830 |
| 2024-05-07 | 17.78 | $17.78 | 4100 |
| 2024-05-06 | 17.81 | $18.05 | 1305 |
| 2024-05-03 | 17.83 | $17.99 | 6032 |
| 2024-05-02 | 17.85 | $17.95 | 4545 |
| 2024-05-01 | 17.89 | $17.61 | 400 |
| 2024-04-30 | 17.95 | $17.64 | 6437 |
| 2024-04-29 | 17.99 | $17.72 | 10116 |
| 2024-04-26 | 18.03 | $17.67 | 2042 |
| 2024-04-25 | 18.06 | $17.63 | 7742 |
| 2024-04-24 | 18.09 | $17.76 | 1700 |
| 2024-04-23 | 18.11 | $17.91 | 1500 |
| 2024-04-22 | 18.11 | $17.78 | 1036 |
| 2024-04-19 | 18.14 | $17.60 | 3300 |
| 2024-04-18 | 18.19 | $17.65 | 5110 |
| 2024-04-17 | 18.25 | $17.92 | 1800 |
| 2024-04-16 | 18.28 | $17.96 | 5523 |
| 2024-04-15 | 18.28 | $17.60 | 7507 |
| 2024-04-12 | 18.31 | $17.85 | 639 |
| 2024-04-11 | 18.32 | $17.76 | 322 |
| 2024-04-10 | 18.34 | $17.85 | 2900 |
| 2024-04-09 | 18.35 | $18.28 | 2300 |
| 2024-04-08 | 18.34 | $18.47 | 1434 |
| 2024-04-05 | 18.32 | $18.47 | 345 |
| 2024-04-04 | 18.31 | $18.71 | 2244 |
| 2024-04-03 | 18.30 | $18.70 | 1115 |
| 2024-04-02 | 18.26 | $18.42 | 2100 |
| 2024-04-01 | 18.24 | $18.53 | 1919 |
| 2024-03-28 | 18.22 | $18.34 | 1300 |
| 2024-03-27 | 18.20 | $18.20 | 3031 |
| 2024-03-26 | 18.19 | $18.15 | 749 |
| 2024-03-25 | 18.17 | $18.01 | 3616 |
| 2024-03-22 | 18.17 | $18.25 | 2100 |
| 2024-03-21 | 18.17 | $18.76 | 4427 |
| 2024-03-20 | 18.14 | $18.85 | 3739 |
| 2024-03-19 | 18.10 | $18.34 | 3400 |
| 2024-03-18 | 18.08 | $18.15 | 4039 |
| 2024-03-15 | 18.07 | $18.17 | 7800 |
| 2024-03-14 | 18.08 | $17.98 | 1026 |
| 2024-03-13 | 18.08 | $18.09 | 1403 |
| 2024-03-12 | 18.11 | $18.10 | 3500 |
| 2024-03-11 | 18.14 | $18.06 | 1000 |
| 2024-03-08 | 18.16 | $18.05 | 3900 |
| 2024-03-07 | 18.18 | $18.31 | 2727 |
| 2024-03-06 | 18.17 | $18.49 | 4226 |
| 2024-03-05 | 18.14 | $17.99 | 2100 |
| 2024-03-04 | 18.16 | $18.00 | 700 |
| 2024-03-01 | 18.17 | $18.15 | 1748 |
| 2024-02-29 | 18.16 | $17.96 | 3515 |
| 2024-02-28 | 18.16 | $17.86 | 2700 |
| 2024-02-27 | 18.18 | $17.75 | 900 |
| 2024-02-26 | 18.20 | $18.05 | 5026 |
| 2024-02-23 | 18.23 | $18.35 | 4540 |
| 2024-02-22 | 18.22 | $18.06 | 747 |
| 2024-02-21 | 18.26 | $18.00 | 1500 |
| 2024-02-20 | 18.30 | $18.00 | 700 |
| 2024-02-16 | 18.32 | $18.00 | 625 |
| 2024-02-15 | 18.32 | $18.28 | 1500 |
| 2024-02-14 | 18.32 | $18.05 | 3600 |
| 2024-02-13 | 18.35 | $18.68 | 642 |
| 2024-02-12 | 18.36 | $18.68 | 2600 |
| 2024-02-09 | 18.37 | $18.51 | 2449 |
| 2024-02-08 | 18.41 | $18.46 | 1213 |
| 2024-02-07 | 18.44 | $18.02 | 1328 |
| 2024-02-06 | 18.47 | $18.03 | 1200 |
| 2024-02-05 | 18.50 | $18.26 | 750 |
| 2024-02-02 | 18.53 | $18.26 | 2021 |
| 2024-02-01 | 18.55 | $17.94 | 800 |
| 2024-01-31 | 18.60 | $17.94 | 1500 |
| 2024-01-30 | 18.65 | $18.27 | 2100 |
| 2024-01-29 | 18.68 | $18.12 | 4000 |
| 2024-01-26 | 18.74 | $18.64 | 700 |
| 2024-01-25 | 18.77 | $18.20 | 8600 |
| 2024-01-24 | 18.83 | $18.80 | 420 |
| 2024-01-23 | 18.83 | $18.86 | 1500 |
| 2024-01-22 | 18.84 | $18.39 | 4300 |
| 2024-01-19 | 18.87 | $18.10 | 837 |
| 2024-01-18 | 18.90 | $18.09 | 6927 |
| 2024-01-17 | 18.93 | $18.75 | 2400 |
| 2024-01-16 | 18.94 | $18.79 | 5300 |
| 2024-01-12 | 18.98 | $18.98 | 4600 |
| 2024-01-11 | 19.02 | $19.36 | 1900 |
| 2024-01-10 | 19.01 | $19.00 | 2601 |
| 2024-01-09 | 19.03 | $18.55 | 800 |
| 2024-01-08 | 19.07 | $18.67 | 1000 |
| 2024-01-05 | 19.11 | $18.82 | 2727 |
| 2024-01-04 | 19.13 | $18.70 | 8500 |
| 2024-01-03 | 19.16 | $18.99 | 2402 |
| 2024-01-02 | 19.17 | $18.86 | 803 |
| 2023-12-29 | 19.19 | $19.01 | 3300 |
| 2023-12-28 | 19.20 | $19.21 | 2500 |
| 2023-12-27 | 19.13 | $19.36 | 7802 |
| 2023-12-26 | 19.05 | $19.24 | 3300 |
| 2023-12-22 | 18.98 | $18.80 | 8700 |
| 2023-12-21 | 18.95 | $19.06 | 14000 |
| 2023-12-20 | 18.89 | $18.99 | 6800 |
| 2023-12-19 | 18.83 | $18.78 | 7800 |
| 2023-12-18 | 18.78 | $18.74 | 1645 |
| 2023-12-15 | 18.74 | $18.90 | 11800 |
| 2023-12-14 | 18.68 | $19.60 | 17600 |
| 2023-12-13 | 18.60 | $19.85 | 4339 |
| 2023-12-12 | 18.51 | $19.11 | 3012 |
| 2023-12-11 | 18.46 | $19.40 | 5623 |
| 2023-12-08 | 18.39 | $19.37 | 9616 |
| 2023-12-07 | 18.32 | $19.42 | 4000 |
| 2023-12-06 | 18.27 | $19.27 | 3119 |
| 2023-12-05 | 18.21 | $19.27 | 4700 |
| 2023-12-04 | 18.17 | $19.14 | 10000 |
| 2023-12-01 | 18.14 | $19.23 | 19145 |
| 2023-11-30 | 18.09 | $19.24 | 75100 |
| 2023-11-29 | 18.04 | $17.77 | 1600 |
| 2023-11-28 | 18.05 | $17.75 | 1438 |
| 2023-11-27 | 18.04 | $17.98 | 4800 |
| 2023-11-24 | 18.02 | $18.14 | 600 |
| 2023-11-22 | 17.99 | $17.94 | 3300 |
| 2023-11-21 | 17.99 | $17.60 | 700 |
| 2023-11-20 | 18.01 | $17.83 | 2500 |
| 2023-11-17 | 18.02 | $18.00 | 900 |
| 2023-11-16 | 18.00 | $17.60 | 3634 |
| 2023-11-15 | 18.00 | $18.16 | 5700 |
| 2023-11-14 | 17.97 | $17.93 | 3312 |
| 2023-11-13 | 17.95 | $18.16 | 7435 |
| 2023-11-10 | 17.94 | $17.97 | — |
| 2023-11-09 | 17.93 | $17.97 | 409 |
| 2023-11-08 | 17.92 | $18.37 | 1330 |
| 2023-11-07 | 17.89 | $18.12 | 1300 |
| 2023-11-06 | 17.87 | $18.41 | 1700 |
| 2023-11-03 | 17.83 | $18.53 | 7326 |
| 2023-11-02 | 17.78 | $18.41 | 1000 |
| 2023-11-01 | 17.74 | $18.16 | 1523 |
| 2023-10-31 | 17.72 | $18.04 | 4243 |
| 2023-10-30 | 17.69 | $17.54 | 6010 |
| 2023-10-27 | 17.70 | $17.60 | 144 |
| 2023-10-26 | 17.70 | $17.45 | 900 |
| 2023-10-25 | 17.71 | $17.95 | 622 |
| 2023-10-24 | 17.69 | $17.95 | 300 |
| 2023-10-23 | 17.67 | $18.00 | 2300 |
| 2023-10-20 | 17.65 | $17.71 | 15400 |
| 2023-10-19 | 17.66 | $17.60 | 3400 |
| 2023-10-18 | 17.66 | $17.50 | 3600 |
| 2023-10-17 | 17.68 | $17.60 | 3700 |
| 2023-10-16 | 17.69 | $17.87 | 2946 |
| 2023-10-13 | 17.69 | $17.88 | 4417 |
| 2023-10-12 | 17.69 | $17.61 | 2702 |
| 2023-10-11 | 17.71 | $17.80 | 2100 |
| 2023-10-10 | 17.71 | $17.71 | 1247 |
| 2023-10-09 | 17.72 | $17.64 | 937 |
| 2023-10-06 | 17.74 | $17.65 | 6118 |
| 2023-10-05 | 17.75 | $17.61 | 3048 |
| 2023-10-04 | 17.75 | $17.61 | 2324 |
| 2023-10-03 | 17.75 | $17.56 | 8814 |
| 2023-10-02 | 17.79 | $17.60 | 1648 |
| 2023-09-29 | 17.83 | $17.64 | 11043 |
| 2023-09-28 | 17.84 | $17.63 | 2941 |
| 2023-09-27 | 17.84 | $17.62 | 1700 |
| 2023-09-26 | 17.84 | $17.60 | 2520 |
| 2023-09-25 | 17.84 | $17.60 | 8224 |
| 2023-09-22 | 17.83 | $17.77 | — |
| 2023-09-21 | 17.82 | $17.77 | 1015 |
| 2023-09-20 | 17.81 | $17.88 | 1108 |
| 2023-09-19 | 17.80 | $17.77 | — |
| 2023-09-18 | 17.79 | $17.77 | 3800 |
| 2023-09-15 | 17.79 | $17.97 | 300138 |
| 2023-09-14 | 17.77 | $17.97 | 2200 |
| 2023-09-13 | 17.75 | $17.77 | 1512 |
| 2023-09-12 | 17.75 | $18.01 | — |
| 2023-09-11 | 17.73 | $18.01 | 1326 |
| 2023-09-08 | 17.74 | $17.92 | 4122 |
| 2023-09-07 | 17.77 | $17.54 | 449 |
| 2023-09-06 | 17.83 | $17.63 | 938 |
| 2023-09-05 | 17.85 | $18.33 | 521 |
| 2023-09-01 | 17.83 | $18.31 | 1222 |
| 2023-08-31 | 17.81 | $17.83 | 6515 |
| 2023-08-30 | 17.80 | $17.70 | 900 |
| 2023-08-29 | 17.79 | $17.60 | 1200 |
| 2023-08-28 | 17.79 | $17.60 | 237 |
| 2023-08-25 | 17.79 | $17.47 | 636 |
| 2023-08-24 | 17.84 | $17.51 | 103229 |
| 2023-08-23 | 17.87 | $17.63 | 1400 |
| 2023-08-22 | 17.89 | $17.63 | 6400 |
| 2023-08-21 | 17.90 | $17.63 | 4756 |
| 2023-08-18 | 17.91 | $17.65 | 6600 |
| 2023-08-17 | 17.91 | $17.63 | 2000 |
| 2023-08-16 | 17.91 | $17.65 | 1100 |
| 2023-08-15 | 17.92 | $17.65 | 2625 |
| 2023-08-14 | 17.92 | $17.77 | 1300 |
| 2023-08-11 | 17.90 | $18.20 | 800 |
| 2023-08-10 | 17.87 | $18.43 | 2422 |
| 2023-08-09 | 17.85 | $18.70 | 1300 |
| 2023-08-08 | 17.82 | $18.00 | 1300 |
| 2023-08-07 | 17.87 | $17.92 | 4037 |
| 2023-08-04 | 17.90 | $18.00 | 1000 |
| 2023-08-03 | 17.92 | $17.59 | 2400 |
| 2023-08-02 | 17.98 | $17.61 | 6800 |
| 2023-08-01 | 18.06 | $17.55 | 6440 |
| 2023-07-31 | 18.17 | $17.65 | 14024 |
| 2023-07-28 | 18.28 | $18.34 | 948 |
| 2023-07-27 | 18.29 | $18.26 | 1900 |
| 2023-07-26 | 18.28 | $18.00 | 2424 |
| 2023-07-25 | 18.27 | $17.79 | — |
| 2023-07-24 | 18.27 | $17.79 | 1121 |
| 2023-07-21 | 18.28 | $17.62 | — |
| 2023-07-20 | 18.29 | $17.62 | 1543 |
| 2023-07-19 | 18.30 | $17.93 | 6115 |
| 2023-07-18 | 18.28 | $17.60 | 2018 |
| 2023-07-17 | 18.28 | $17.31 | 4100 |
| 2023-07-14 | 18.32 | $17.70 | 700 |
| 2023-07-13 | 18.31 | $17.95 | 6136 |
| 2023-07-12 | 18.35 | $18.15 | 20233 |
| 2023-07-11 | 18.34 | $18.96 | 546 |
| 2023-07-10 | 18.32 | $18.62 | 8000 |
| 2023-07-07 | 18.31 | $18.41 | 2500 |
| 2023-07-06 | 18.32 | $18.67 | 8500 |
| 2023-07-05 | 18.34 | $19.35 | 2700 |
| 2023-07-03 | 18.31 | $19.64 | 17814 |
| 2023-06-30 | 18.27 | $19.91 | 50300 |
| 2023-06-29 | 18.20 | $18.59 | 433 |
| 2023-06-28 | 18.19 | $17.98 | 1000 |
| 2023-06-27 | 18.16 | $17.83 | 1100 |
| 2023-06-26 | 18.15 | $17.80 | 1800 |
| 2023-06-23 | 18.11 | $18.00 | 800 |
| 2023-06-22 | 18.07 | $17.81 | 2900 |
| 2023-06-21 | 18.05 | $17.81 | 1400 |
| 2023-06-20 | 18.04 | $17.56 | 300 |
| 2023-06-16 | 18.01 | $17.50 | 1727 |
| 2023-06-15 | 17.98 | $18.10 | 4522 |
| 2023-06-14 | 17.92 | $17.65 | 4927 |
| 2023-06-13 | 17.88 | $18.70 | 3600 |
| 2023-06-12 | 17.77 | $17.96 | 4300 |
| 2023-06-09 | 17.72 | $18.42 | 1600 |
| 2023-06-08 | 17.67 | $18.52 | 2000 |
| 2023-06-07 | 17.64 | $18.51 | 7016 |
| 2023-06-06 | 17.54 | $19.12 | 3713 |
| 2023-06-05 | 17.41 | $18.85 | 3985 |
| 2023-06-02 | 17.30 | $18.77 | 4600 |
| 2023-06-01 | 17.19 | $18.50 | 5200 |
| 2023-05-31 | 17.07 | $18.36 | 16612 |
| 2023-05-30 | 16.95 | $17.50 | 4200 |
| 2023-05-26 | 16.91 | $17.50 | 3700 |
| 2023-05-25 | 16.86 | $17.07 | 1900 |
| 2023-05-24 | 16.82 | $17.23 | 12300 |
| 2023-05-23 | 16.79 | $17.41 | 5625 |
| 2023-05-22 | 16.75 | $17.50 | 2700 |
| 2023-05-19 | 16.70 | $17.00 | 7600 |
| 2023-05-18 | 16.68 | $17.00 | 7800 |
| 2023-05-17 | 16.65 | $16.92 | 2918 |
| 2023-05-16 | 16.63 | $16.68 | 5600 |
| 2023-05-15 | 16.67 | $16.60 | 11636 |
| 2023-05-12 | 16.68 | $16.85 | 4623 |
| 2023-05-11 | 16.67 | $17.54 | 1600 |
| 2023-05-10 | 16.64 | $17.82 | 9049 |
| 2023-05-09 | 16.59 | $16.60 | 2700 |
| 2023-05-08 | 16.61 | $16.55 | 1400 |
| 2023-05-05 | 16.59 | $16.56 | 7200 |
| 2023-05-04 | 16.59 | $16.55 | 90545 |
| 2023-05-03 | 16.59 | $16.10 | 2200 |
| 2023-05-02 | 16.62 | $16.00 | 11713 |
| 2023-05-01 | 16.64 | $16.73 | 4540 |
| 2023-04-28 | 16.63 | $16.50 | 10600 |
| 2023-04-27 | 16.62 | $16.31 | 2000 |
| 2023-04-26 | 16.61 | $16.56 | 800 |
| 2023-04-25 | 16.57 | $16.55 | 742 |
| 2023-04-24 | 16.54 | $16.55 | 100100 |
| 2023-04-21 | 16.50 | $16.60 | 3017 |
| 2023-04-20 | 16.48 | $16.46 | 3236 |
| 2023-04-19 | 16.47 | $16.44 | 3119 |
| 2023-04-18 | 16.44 | $17.48 | 3000 |
| 2023-04-17 | 16.32 | $16.79 | 6720 |
| 2023-04-14 | 16.24 | $16.74 | 2700 |
| 2023-04-13 | 16.22 | $16.84 | 1214 |
| 2023-04-12 | 16.21 | $16.79 | 4103 |
| 2023-04-11 | 16.27 | $17.00 | 6000 |
| 2023-04-10 | 16.33 | $16.24 | 545 |
| 2023-04-06 | 16.44 | $16.57 | 3600 |
| 2023-04-05 | 16.55 | $16.50 | 1800 |
| 2023-04-04 | 16.67 | $16.65 | 2029 |
| 2023-04-03 | 16.78 | $16.40 | 3609 |
| 2023-03-31 | 16.90 | $16.70 | 22100 |
| 2023-03-30 | 17.01 | $16.23 | 5211 |
| 2023-03-29 | 17.15 | $16.05 | 3600 |
| 2023-03-28 | 17.30 | $15.89 | 3600 |
| 2023-03-27 | 17.46 | $15.83 | 8003 |
| 2023-03-24 | 17.58 | $15.86 | 5500 |
| 2023-03-23 | 17.70 | $16.15 | 2400 |
| 2023-03-22 | 17.82 | $16.23 | 12240 |
| 2023-03-21 | 17.92 | $15.79 | 12240 |
| 2023-03-20 | 18.04 | $15.20 | 8141 |
| 2023-03-17 | 18.20 | $15.22 | 6900 |
| 2023-03-16 | 18.37 | $16.20 | 50700 |
| 2023-03-15 | 18.47 | $16.65 | 19008 |
| 2023-03-14 | 18.56 | $18.07 | 4800 |
| 2023-03-13 | 18.60 | $18.20 | 4100 |
| 2023-03-10 | 18.63 | $18.40 | 2813 |
| 2023-03-09 | 18.65 | $18.85 | — |
| 2023-03-08 | 18.67 | $18.85 | — |
| 2023-03-07 | 18.68 | $18.85 | 500 |
| 2023-03-06 | 18.69 | $18.85 | 1402 |
| 2023-03-03 | 18.73 | $18.87 | 914 |
| 2023-03-02 | 18.78 | $18.99 | 2049 |
| 2023-03-01 | 18.77 | $19.00 | 4600 |
| 2023-02-28 | 18.77 | $19.05 | 13200 |
| 2023-02-27 | 18.76 | $18.35 | 1800 |
| 2023-02-24 | 18.78 | $18.29 | 1707 |
| 2023-02-23 | 18.80 | $18.45 | 6131 |
| 2023-02-22 | 18.82 | $18.22 | 3824 |
| 2023-02-21 | 18.85 | $18.22 | 4806 |
| 2023-02-17 | 18.88 | $18.50 | 400 |
| 2023-02-16 | 18.89 | $18.49 | 400 |
| 2023-02-15 | 18.90 | $18.33 | 3849 |
| 2023-02-14 | 18.93 | $18.36 | 4500 |
| 2023-02-13 | 18.94 | $18.93 | 3402 |
| 2023-02-10 | 18.92 | $18.82 | 2000 |
| 2023-02-09 | 18.91 | $18.77 | 3249 |
| 2023-02-08 | 18.91 | $19.20 | 1512 |
| 2023-02-07 | 18.87 | $19.10 | 3700 |
| 2023-02-06 | 18.84 | $19.01 | 4233 |
| 2023-02-03 | 18.82 | $19.70 | 1448 |
| 2023-02-02 | 18.78 | $19.75 | 9700 |
| 2023-02-01 | 18.73 | $18.94 | 2015 |
| 2023-01-31 | 18.72 | $18.99 | 2613 |
| 2023-01-30 | 18.70 | $18.74 | 3427 |
| 2023-01-27 | 18.71 | $18.77 | 1500 |
| 2023-01-26 | 18.71 | $18.79 | 131 |
| 2023-01-25 | 18.71 | $18.75 | 2300 |
| 2023-01-24 | 18.69 | $18.90 | 800 |
| 2023-01-23 | 18.66 | $18.77 | 4541 |
| 2023-01-20 | 18.64 | $18.70 | — |
| 2023-01-19 | 18.63 | $18.70 | 1732 |
| 2023-01-18 | 18.60 | $18.91 | 2800 |
| 2023-01-17 | 18.58 | $18.56 | 4016 |
| 2023-01-13 | 18.57 | $18.58 | 6000 |
| 2023-01-12 | 18.55 | $18.47 | 1800 |
| 2023-01-11 | 18.55 | $18.87 | 4300 |
| 2023-01-10 | 18.52 | $18.42 | — |
| 2023-01-09 | 18.53 | $18.42 | 1549 |
| 2023-01-06 | 18.54 | $18.64 | 3347 |
| 2023-01-05 | 18.55 | $18.86 | 2440 |
| 2023-01-04 | 18.53 | $18.75 | 2800 |
| 2023-01-03 | 18.51 | $18.72 | 2225 |
| 2022-12-30 | 18.52 | $18.66 | 3004 |
| 2022-12-29 | 18.53 | $19.00 | 2801 |
| 2022-12-28 | 18.54 | $18.71 | 1100 |
| 2022-12-27 | 18.51 | $18.75 | 11122 |
| 2022-12-23 | 18.50 | $18.41 | 1100 |
| 2022-12-22 | 18.51 | $18.31 | 5849 |
| 2022-12-21 | 18.52 | $18.45 | 7233 |
| 2022-12-20 | 18.52 | $18.41 | 5214 |
| 2022-12-19 | 18.52 | $18.18 | 9800 |
| 2022-12-16 | 18.54 | $18.50 | 830 |
| 2022-12-15 | 18.54 | $18.32 | 2920 |
| 2022-12-14 | 18.55 | $18.20 | 1500 |
| 2022-12-13 | 18.56 | $18.47 | 1242 |
| 2022-12-12 | 18.56 | $18.26 | 2911 |
| 2022-12-09 | 18.60 | $18.53 | 2300 |
| 2022-12-08 | 18.60 | $18.70 | 400 |
| 2022-12-07 | 18.57 | $18.74 | 3439 |
| 2022-12-06 | 18.53 | $18.43 | 2100 |
| 2022-12-05 | 18.48 | $18.43 | 6219 |
| 2022-12-02 | 18.42 | $18.89 | — |
| 2022-12-01 | 18.34 | $18.89 | 4200 |
| 2022-11-30 | 18.25 | $19.12 | 13625 |
| 2022-11-29 | 18.14 | $18.19 | 4347 |
| 2022-11-28 | 18.08 | $18.52 | 2103 |
| 2022-11-25 | 18.01 | $18.67 | 220 |
| 2022-11-23 | 17.92 | $18.50 | 4128 |
| 2022-11-22 | 17.85 | $18.50 | 2427 |
| 2022-11-21 | 17.78 | $18.45 | 9700 |
| 2022-11-18 | 17.70 | $18.41 | 1326 |
| 2022-11-17 | 17.64 | $18.51 | 1200 |
| 2022-11-16 | 17.58 | $18.59 | 1604 |
| 2022-11-15 | 17.51 | $18.40 | 2517 |
| 2022-11-14 | 17.43 | $18.50 | 4909 |
| 2022-11-11 | 17.35 | $18.97 | 19000 |
| 2022-11-10 | 17.25 | $18.67 | 12500 |
| 2022-11-09 | 17.16 | $18.04 | 6200 |
| 2022-11-08 | 17.13 | $17.89 | 17420 |
| 2022-11-07 | 17.10 | $17.50 | 3200 |
| 2022-11-04 | 17.08 | $17.25 | 1316 |
| 2022-11-03 | 17.09 | $17.19 | 7139 |
| 2022-11-02 | 17.11 | $17.14 | 3100 |
| 2022-11-01 | 17.13 | $16.97 | 3012 |
| 2022-10-31 | 17.19 | $16.96 | 13300 |
| 2022-10-28 | 17.23 | $17.10 | 400 |
| 2022-10-27 | 17.27 | $16.95 | 700 |
| 2022-10-26 | 17.29 | $16.96 | 2900 |
| 2022-10-25 | 17.33 | $17.05 | 400 |
| 2022-10-24 | 17.33 | $17.00 | 4243 |
| 2022-10-21 | 17.32 | $17.18 | 5745 |
| 2022-10-20 | 17.28 | $17.28 | 5200 |
| 2022-10-19 | 17.27 | $17.11 | 614 |
| 2022-10-18 | 17.30 | $16.93 | 43901 |
| 2022-10-17 | 17.32 | $16.79 | 2944 |
| 2022-10-14 | 17.34 | $16.98 | 4900 |
| 2022-10-13 | 17.36 | $16.89 | 4900 |
| 2022-10-12 | 17.40 | $17.43 | 1035 |
| 2022-10-11 | 17.40 | $17.35 | 1225 |
| 2022-10-10 | 17.38 | $17.06 | 3800 |
| 2022-10-07 | 17.40 | $17.38 | 400 |
| 2022-10-06 | 17.38 | $17.62 | 2200 |
| 2022-10-05 | 17.36 | $17.61 | 2600 |
| 2022-10-04 | 17.33 | $18.18 | 7200 |
| 2022-10-03 | 17.27 | $17.70 | 4400 |
| 2022-09-30 | 17.24 | $17.85 | 28100 |
| 2022-09-29 | 17.20 | $17.43 | 2909 |
| 2022-09-28 | 17.21 | $17.76 | 10706 |
| 2022-09-27 | 17.21 | $17.16 | 2234 |
| 2022-09-26 | 17.25 | $16.65 | 2744 |
| 2022-09-23 | 17.31 | $16.46 | 4800 |
| 2022-09-22 | 17.38 | $17.03 | 3000 |
| 2022-09-21 | 17.41 | $17.66 | 849 |
| 2022-09-20 | 17.44 | $17.38 | 12300 |
| 2022-09-19 | 17.47 | $17.20 | 2900 |
| 2022-09-16 | 17.52 | $17.41 | 6300 |
| 2022-09-15 | 17.57 | $17.60 | 1249 |
| 2022-09-14 | 17.58 | $17.59 | 218 |
| 2022-09-13 | 17.66 | $16.90 | 3300 |
| 2022-09-12 | 17.77 | $17.46 | 1600 |
| 2022-09-09 | 17.87 | $17.02 | 2600 |
| 2022-09-08 | 18.02 | $17.10 | 214 |
| 2022-09-07 | 18.13 | $17.10 | 800 |
| 2022-09-06 | 18.24 | $16.95 | 2400 |
| 2022-09-02 | 18.35 | $17.11 | 2300 |
| 2022-09-01 | 18.44 | $17.02 | 12900 |
| 2022-08-31 | 18.52 | $17.55 | 4100 |
| 2022-08-30 | 18.59 | $17.89 | 6529 |
| 2022-08-29 | 18.66 | $18.00 | 1625 |
| 2022-08-26 | 18.70 | $17.80 | 514 |
| 2022-08-25 | 18.76 | $17.79 | 5307 |
| 2022-08-24 | 18.82 | $17.75 | 2340 |
| 2022-08-23 | 18.88 | $18.09 | 4010 |
| 2022-08-22 | 18.94 | $18.00 | 4100 |
| 2022-08-19 | 19.00 | $18.30 | 12900 |
| 2022-08-18 | 19.05 | $18.36 | 3200 |
| 2022-08-17 | 19.06 | $17.88 | 11823 |
| 2022-08-16 | 19.06 | $19.11 | 1900 |
| 2022-08-15 | 18.97 | $19.13 | 8800 |
| 2022-08-12 | 18.86 | $19.54 | 14626 |
| 2022-08-11 | 18.75 | $19.95 | 4905 |
| 2022-08-10 | 18.60 | $19.36 | 4614 |
| 2022-08-09 | 18.50 | $19.14 | 7522 |
| 2022-08-08 | 18.39 | $19.13 | 6105 |
| 2022-08-05 | 18.28 | $19.00 | 6409 |
| 2022-08-04 | 18.18 | $18.64 | 8300 |
| 2022-08-03 | 18.10 | $19.03 | 2300 |
| 2022-08-02 | 18.00 | $19.10 | 1800 |
| 2022-08-01 | 17.93 | $18.95 | 2400 |
| 2022-07-29 | 17.87 | $18.96 | 6400 |
| 2022-07-28 | 17.79 | $19.05 | 436 |
| 2022-07-27 | 17.73 | $18.93 | 4300 |
| 2022-07-26 | 17.64 | $19.29 | 2400 |
| 2022-07-25 | 17.56 | $19.14 | 3300 |
| 2022-07-22 | 17.52 | $19.30 | 2800 |
| 2022-07-21 | 17.47 | $18.49 | 6230 |
| 2022-07-20 | 17.48 | $17.86 | 2118 |
| 2022-07-19 | 17.51 | $17.35 | 4700 |
| 2022-07-18 | 17.59 | $17.03 | 3900 |
| 2022-07-15 | 17.65 | $17.26 | 4500 |
| 2022-07-14 | 17.74 | $17.01 | 3705 |
| 2022-07-13 | 17.83 | $17.27 | 17148 |
| 2022-07-12 | 17.87 | $16.99 | 1244 |
| 2022-07-11 | 17.98 | $16.92 | 1324 |
| 2022-07-08 | 18.11 | $17.00 | 8704 |
| 2022-07-07 | 18.25 | $17.03 | 4400 |
| 2022-07-06 | 18.38 | $17.08 | 4703 |
| 2022-07-05 | 18.52 | $17.67 | 700 |
| 2022-07-01 | 18.63 | $17.67 | 1000 |
| 2022-06-30 | 18.76 | $17.54 | 1600 |
| 2022-06-29 | 18.90 | $17.73 | 1000 |
| 2022-06-28 | 19.04 | $17.25 | 7000 |
| 2022-06-27 | 19.20 | $17.68 | 24600 |
| 2022-06-24 | 19.31 | $18.18 | 4000 |
| 2022-06-23 | 19.37 | $18.43 | 1400 |
| 2022-06-22 | 19.41 | $18.60 | 1400 |
| 2022-06-21 | 19.44 | $18.50 | 1127 |
| 2022-06-17 | 19.47 | $19.01 | 1448 |
| 2022-06-16 | 19.47 | $18.16 | 6300 |
| 2022-06-15 | 19.51 | $19.05 | 2700 |
| 2022-06-14 | 19.53 | $18.74 | 4208 |
| 2022-06-13 | 19.57 | $18.14 | 5635 |
| 2022-06-10 | 19.63 | $19.20 | 4900 |
| 2022-06-09 | 19.63 | $19.56 | 8700 |
| 2022-06-08 | 19.66 | $19.75 | 1000 |
| 2022-06-07 | 19.68 | $19.75 | 2723 |
| 2022-06-06 | 19.70 | $19.79 | 700 |
| 2022-06-03 | 19.71 | $19.83 | 2621 |
| 2022-06-02 | 19.74 | $20.25 | 3022 |
| 2022-06-01 | 19.75 | $20.49 | 4121 |
| 2022-05-31 | 19.75 | $20.40 | 14400 |
| 2022-05-27 | 19.75 | $20.40 | 7800 |
| 2022-05-26 | 19.75 | $20.05 | 2849 |
| 2022-05-25 | 19.74 | $19.25 | 940 |
| 2022-05-24 | 19.77 | $19.24 | 2132 |
| 2022-05-23 | 19.81 | $19.25 | 2600 |
| 2022-05-20 | 19.84 | $19.01 | — |
| 2022-05-19 | 19.88 | $19.01 | 1214 |
| 2022-05-18 | 19.93 | $19.10 | 1700 |
| 2022-05-17 | 19.97 | $19.34 | 1800 |
| 2022-05-16 | 20.01 | $19.64 | 1600 |
| 2022-05-13 | 20.04 | $19.31 | 3535 |
| 2022-05-12 | 20.10 | $19.23 | 4323 |
| 2022-05-11 | 20.16 | $20.06 | 2600 |
| 2022-05-10 | 20.18 | $20.15 | 2500 |
| 2022-05-09 | 20.19 | $20.11 | 5835 |
| 2022-05-06 | 20.21 | $20.16 | 4400 |
| 2022-05-05 | 20.22 | $20.40 | 4500 |
| 2022-05-04 | 20.24 | $20.40 | 2306 |
| 2022-05-03 | 20.25 | $20.45 | 4800 |
| 2022-05-02 | 20.27 | $20.40 | 5226 |
| 2022-04-29 | 20.29 | $20.40 | 22548 |
| 2022-04-28 | 20.32 | $19.90 | 7618 |
| 2022-04-27 | 20.38 | $19.89 | 1400 |
| 2022-04-26 | 20.43 | $20.00 | 1500 |
| 2022-04-25 | 20.44 | $19.82 | 824 |
| 2022-04-22 | 20.45 | $19.90 | 2245 |
| 2022-04-21 | 20.47 | $19.85 | 2721 |
| 2022-04-20 | 20.49 | $20.05 | 7600 |
| 2022-04-19 | 20.53 | $20.10 | 8700 |
| 2022-04-18 | 20.61 | $20.25 | 1200 |
| 2022-04-14 | 20.69 | $20.41 | 1400 |
| 2022-04-13 | 20.75 | $20.56 | 2212 |
| 2022-04-12 | 20.77 | $20.33 | 5100 |
| 2022-04-11 | 20.79 | $20.45 | 4800 |
| 2022-04-08 | 20.79 | $20.48 | 3433 |
| 2022-04-07 | 20.78 | $20.42 | 4300 |
| 2022-04-06 | 20.79 | $20.66 | — |
| 2022-04-05 | 20.80 | $20.66 | 1821 |
| 2022-04-04 | 20.76 | $20.93 | 5041 |
| 2022-04-01 | 20.72 | $20.78 | 3000 |
| 2022-03-31 | 20.68 | $20.99 | 1201 |
| 2022-03-30 | 20.63 | $21.00 | 400 |
| 2022-03-29 | 20.62 | $20.89 | 1628 |
| 2022-03-28 | 20.65 | $20.26 | 1540 |
| 2022-03-25 | 20.70 | $20.00 | 11441 |
| 2022-03-24 | 20.77 | $20.34 | 6500 |
| 2022-03-23 | 20.79 | $20.30 | 9000 |
| 2022-03-22 | 20.80 | $20.84 | 4723 |
| 2022-03-21 | 20.80 | $21.55 | 12444 |
| 2022-03-18 | 20.75 | $21.94 | 5700 |
| 2022-03-17 | 20.67 | $21.60 | 10345 |
| 2022-03-16 | 20.62 | $21.03 | 11605 |
| 2022-03-15 | 20.62 | $20.67 | 8700 |
| 2022-03-14 | 20.60 | $20.40 | 8500 |
| 2022-03-11 | 20.64 | $20.36 | 1139 |
| 2022-03-10 | 20.68 | $20.60 | 1800 |
| 2022-03-09 | 20.73 | $20.80 | 2300 |
| 2022-03-08 | 20.76 | $20.00 | 19900 |
| 2022-03-07 | 20.84 | $20.01 | 13100 |
| 2022-03-04 | 20.93 | $20.00 | 9114 |
| 2022-03-03 | 21.01 | $20.05 | 9834 |
| 2022-03-02 | 21.09 | $20.83 | 2800 |
| 2022-03-01 | 21.17 | $21.41 | 7212 |
| 2022-02-28 | 21.20 | $21.29 | 4100 |
| 2022-02-25 | 21.21 | $21.39 | 2900 |
| 2022-02-24 | 21.23 | $20.69 | 9100 |
| 2022-02-23 | 21.30 | $20.60 | 4111 |
| 2022-02-22 | 21.37 | $20.77 | 2316 |
| 2022-02-18 | 21.41 | $20.65 | 3900 |
| 2022-02-17 | 21.47 | $20.25 | 6800 |
| 2022-02-16 | 21.56 | $20.67 | 3920 |
| 2022-02-15 | 21.64 | $20.90 | 4039 |
| 2022-02-14 | 21.72 | $20.35 | 6400 |
| 2022-02-11 | 21.83 | $21.13 | 19238 |
| 2022-02-10 | 21.91 | $21.21 | 4100 |
| 2022-02-09 | 21.98 | $21.52 | 11738 |
| 2022-02-08 | 22.04 | $21.57 | 5347 |
| 2022-02-07 | 22.09 | $21.60 | 9806 |
| 2022-02-04 | 22.14 | $21.66 | 2740 |
| 2022-02-03 | 22.21 | $21.73 | 3400 |
| 2022-02-02 | 22.25 | $21.65 | 11916 |
| 2022-02-01 | 22.30 | $22.32 | 1510 |
| 2022-01-31 | 22.33 | $21.95 | 5800 |
| 2022-01-28 | 22.39 | $21.68 | 8400 |
| 2022-01-27 | 22.45 | $21.78 | 11500 |
| 2022-01-26 | 22.51 | $21.93 | 10943 |
| 2022-01-25 | 22.56 | $22.06 | 3100 |
| 2022-01-24 | 22.58 | $21.67 | 25620 |
| 2022-01-21 | 22.62 | $21.75 | 11439 |
| 2022-01-20 | 22.67 | $22.08 | 4621 |
| 2022-01-19 | 22.71 | $22.30 | 3600 |
| 2022-01-18 | 22.72 | $22.51 | 5031 |
| 2022-01-14 | 22.74 | $22.54 | 3803 |
| 2022-01-13 | 22.76 | $22.78 | 1200 |
| 2022-01-12 | 22.74 | $22.53 | 2000 |
| 2022-01-11 | 22.71 | $22.73 | 4240 |
| 2022-01-10 | 22.67 | $22.58 | 2439 |
| 2022-01-07 | 22.66 | $22.59 | 1147 |
| 2022-01-06 | 22.66 | $22.97 | 4420 |
| 2022-01-05 | 22.65 | $22.50 | 11000 |
| 2022-01-04 | 22.67 | $22.73 | 3400 |
| 2022-01-03 | 22.68 | $23.00 | 7100 |
| 2021-12-31 | 22.67 | $23.00 | 5100 |
| 2021-12-30 | 22.67 | $22.99 | 2605 |
| 2021-12-29 | 22.69 | $22.97 | 3500 |
| 2021-12-28 | 22.70 | $22.87 | 6237 |
| 2021-12-27 | 22.72 | $22.44 | 1113 |
| 2021-12-23 | 22.76 | $22.62 | 5400 |
| 2021-12-22 | 22.78 | $22.74 | 4900 |
| 2021-12-21 | 22.80 | $22.74 | 2535 |
| 2021-12-20 | 22.83 | $22.53 | 9700 |
| 2021-12-17 | 22.87 | $22.99 | 1400 |
| 2021-12-16 | 22.89 | $22.96 | 5625 |
| 2021-12-15 | 22.91 | $22.31 | 10110 |
| 2021-12-14 | 22.97 | $22.00 | 13900 |
| 2021-12-13 | 23.05 | $21.83 | 18321 |
| 2021-12-10 | 23.14 | $22.50 | 4600 |
| 2021-12-09 | 23.21 | $22.59 | 4437 |
| 2021-12-08 | 23.28 | $22.77 | 5812 |
| 2021-12-07 | 23.35 | $22.80 | 11928 |
| 2021-12-06 | 23.42 | $22.88 | 3727 |
| 2021-12-03 | 23.49 | $22.90 | 6423 |
| 2021-12-02 | 23.55 | $23.01 | 10000 |
| 2021-12-01 | 23.61 | $23.38 | 1600 |
| 2021-11-30 | 23.65 | $23.17 | 5200 |
| 2021-11-29 | 23.71 | $23.18 | 8323 |
| 2021-11-26 | 23.76 | $23.20 | 3800 |
| 2021-11-24 | 23.81 | $23.20 | 8500 |
| 2021-11-23 | 23.84 | $23.15 | 13818 |
| 2021-11-22 | 23.89 | $23.24 | 3737 |
| 2021-11-19 | 23.93 | $23.40 | 148 |
| 2021-11-18 | 23.97 | $23.31 | 20700 |
| 2021-11-17 | 24.01 | $23.39 | 8500 |
| 2021-11-16 | 24.04 | $23.55 | 4219 |
| 2021-11-15 | 24.07 | $23.62 | 2000 |
| 2021-11-12 | 24.10 | $23.62 | 9444 |
| 2021-11-11 | 24.13 | $23.87 | 24412 |
| 2021-11-10 | 24.15 | $23.92 | 10700 |
| 2021-11-09 | 24.17 | $24.17 | 11400 |
| 2021-11-08 | 24.16 | $24.19 | 8237 |
| 2021-11-05 | 24.15 | $24.25 | 5600 |
| 2021-11-04 | 24.13 | $24.25 | 4100 |
| 2021-11-03 | 24.11 | $24.21 | 1200 |
| 2021-11-02 | 24.09 | $24.17 | 5400 |
| 2021-11-01 | 24.07 | $24.24 | 8810 |
| 2021-10-29 | 24.06 | $24.30 | 20545 |
| 2021-10-28 | 24.06 | $24.05 | 4016 |
| 2021-10-27 | 24.08 | $23.99 | 6539 |
| 2021-10-26 | 24.09 | $24.10 | 2607 |
| 2021-10-25 | 24.09 | $24.09 | 1734 |
| 2021-10-22 | 24.09 | $24.10 | 3600 |
| 2021-10-21 | 24.08 | $24.10 | 4500 |
| 2021-10-20 | 24.08 | $24.07 | 2500 |
| 2021-10-19 | 24.07 | $24.15 | 7300 |
| 2021-10-18 | 24.06 | $24.25 | 9300 |
| 2021-10-15 | 24.05 | $24.19 | 2900 |
| 2021-10-14 | 24.04 | $24.24 | 5000 |
| 2021-10-13 | 24.03 | $24.19 | 12200 |
| 2021-10-12 | 24.02 | $24.12 | 17900 |
| 2021-10-11 | 24.01 | $23.97 | 6500 |
| 2021-10-08 | 24.01 | $23.83 | 3200 |
| 2021-10-07 | 24.01 | $23.77 | 4500 |
| 2021-10-06 | 24.02 | $23.78 | 12100 |
| 2021-10-05 | 24.03 | $23.91 | 15100 |
| 2021-10-04 | 24.02 | $24.06 | 25900 |
| 2021-10-01 | 24.02 | $24.23 | 9900 |
| 2021-09-30 | 24.00 | $24.47 | 172833 |
| 2021-09-29 | 23.97 | $24.20 | 16800 |
| 2021-09-28 | 23.94 | $24.00 | 10238 |
| 2021-09-27 | 23.93 | $24.07 | 17417 |
| 2021-09-24 | 23.92 | $24.00 | 3822 |
| 2021-09-23 | 23.90 | $24.05 | 8732 |
| 2021-09-22 | 23.88 | $24.00 | 7200 |
| 2021-09-21 | 23.86 | $23.96 | 4100 |
| 2021-09-20 | 23.85 | $23.90 | 9309 |
| 2021-09-17 | 23.83 | $24.00 | 11317 |
| 2021-09-16 | 23.81 | $23.99 | 20915 |
| 2021-09-15 | 23.80 | $23.99 | 900 |
| 2021-09-14 | 23.78 | $23.99 | 18300 |
| 2021-09-13 | 23.77 | $23.97 | 5900 |
| 2021-09-10 | 23.75 | $23.90 | 28934 |
| 2021-09-09 | 23.74 | $23.91 | 5223 |
| 2021-09-08 | 23.75 | $23.91 | 9200 |
| 2021-09-07 | 23.75 | $23.88 | 1000 |
| 2021-09-03 | 23.75 | $23.97 | 5310 |
| 2021-09-02 | 23.75 | $23.90 | 10004 |
| 2021-09-01 | 23.75 | $23.74 | 4900 |
| 2021-08-31 | 23.75 | $23.72 | 2639 |
| 2021-08-30 | 23.76 | $23.79 | 7036 |
| 2021-08-27 | 23.77 | $23.76 | 1008 |
| 2021-08-26 | 23.78 | $23.59 | 1133 |
| 2021-08-25 | 23.79 | $23.69 | 2800 |
| 2021-08-24 | 23.79 | $23.63 | 7129 |
| 2021-08-23 | 23.81 | $23.74 | 4542 |
| 2021-08-20 | 23.82 | $23.62 | 5522 |
| 2021-08-19 | 23.84 | $23.60 | 318 |
| 2021-08-18 | 23.86 | $23.60 | 5829 |
| 2021-08-17 | 23.87 | $23.65 | 9100 |
| 2021-08-16 | 23.89 | $23.73 | 2630 |
| 2021-08-13 | 23.89 | $23.73 | 2719 |
| 2021-08-12 | 23.89 | $23.70 | 7400 |
| 2021-08-11 | 23.89 | $24.10 | 25500 |
| 2021-08-10 | 23.89 | $23.85 | 15100 |
| 2021-08-09 | 23.90 | $23.89 | 9500 |
| 2021-08-06 | 23.91 | $23.90 | 9143 |
| 2021-08-05 | 23.91 | $23.90 | 6106 |
| 2021-08-04 | 23.92 | $23.86 | 6100 |
| 2021-08-03 | 23.93 | $23.90 | 13800 |
| 2021-08-02 | 23.93 | $23.92 | 13710 |
| 2021-07-30 | 23.95 | $23.95 | 7300 |
| 2021-07-29 | 23.96 | $23.87 | 1341 |
| 2021-07-28 | 23.97 | $23.73 | 11638 |
| 2021-07-27 | 23.99 | $23.94 | 6700 |
| 2021-07-26 | 23.99 | $23.97 | 6620 |
| 2021-07-23 | 23.99 | $23.93 | 5411 |
| 2021-07-22 | 23.98 | $24.00 | 7000 |
| 2021-07-21 | 23.98 | $23.94 | 9300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.91
2026-07-17
Close Price
$11.68
Vol: 3400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.91
Average
18.12
Maximum
24.15
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.91 | $11.68 | 3400 |
| 2026-07-16 | 11.94 | $11.62 | 2000 |
| 2026-07-15 | 11.97 | $11.61 | 700 |
| 2026-07-14 | 12.01 | $11.65 | 900 |
| 2026-07-13 | 12.04 | $11.62 | 2100 |
| 2026-07-10 | 12.09 | $11.75 | 2026 |
| 2026-07-09 | 12.12 | $11.85 | 1700 |
| 2026-07-08 | 12.15 | $11.63 | 500 |
| 2026-07-07 | 12.21 | $11.75 | 2937 |
| 2026-07-06 | 12.26 | $11.77 | 1800 |
| 2026-07-02 | 12.31 | $11.84 | 5404 |
| 2026-07-01 | 12.36 | $11.81 | 6113 |
| 2026-06-30 | 12.41 | $11.75 | 43512 |
| 2026-06-29 | 12.48 | $12.21 | 2600 |
| 2026-06-26 | 12.51 | $12.25 | 1700 |
| 2026-06-25 | 12.54 | $12.27 | 4500 |
| 2026-06-24 | 12.57 | $12.37 | 900 |
| 2026-06-23 | 12.59 | $12.62 | 2421 |
| 2026-06-22 | 12.59 | $12.25 | 2249 |
| 2026-06-18 | 12.62 | $12.25 | 12817 |
| 2026-06-17 | 12.66 | $12.37 | 3000 |
| 2026-06-16 | 12.69 | $12.38 | 3600 |
| 2026-06-15 | 12.73 | $12.37 | 4034 |
| 2026-06-12 | 12.76 | $12.74 | 2143 |
| 2026-06-11 | 12.77 | $12.75 | 2900 |
| 2026-06-10 | 12.77 | $12.55 | 1614 |
| 2026-06-09 | 12.79 | $12.28 | 2739 |
| 2026-06-08 | 12.85 | $12.60 | 444 |
| 2026-06-05 | 12.87 | $12.60 | 3035 |
| 2026-06-04 | 12.90 | $12.17 | 435 |
| 2026-06-03 | 12.98 | $12.17 | 8948 |
| 2026-06-02 | 13.06 | $12.25 | 5406 |
| 2026-06-01 | 13.15 | $12.82 | 3217 |
| 2026-05-29 | 13.18 | $12.45 | 31300 |
| 2026-05-28 | 13.26 | $13.05 | 1720 |
| 2026-05-27 | 13.28 | $13.08 | 425 |
| 2026-05-26 | 13.30 | $13.15 | 1244 |
| 2026-05-22 | 13.32 | $13.45 | 1022 |
| 2026-05-21 | 13.31 | $13.28 | 1209 |
| 2026-05-20 | 13.31 | $13.30 | 1000 |
| 2026-05-19 | 13.31 | $13.12 | 500 |
| 2026-05-18 | 13.33 | $13.21 | 800 |
| 2026-05-15 | 13.34 | $13.16 | 5800 |
| 2026-05-14 | 13.36 | $13.97 | 2548 |
| 2026-05-13 | 13.30 | $13.88 | 14809 |
| 2026-05-12 | 13.23 | $13.79 | 3121 |
| 2026-05-11 | 13.18 | $13.31 | 847 |
| 2026-05-08 | 13.16 | $13.75 | 7900 |
| 2026-05-07 | 13.10 | $13.49 | 1800 |
| 2026-05-06 | 13.06 | $13.25 | 2800 |
| 2026-05-05 | 13.04 | $13.25 | 5900 |
| 2026-05-04 | 13.02 | $13.25 | 1400 |
| 2026-05-01 | 12.99 | $13.64 | 4417 |
| 2026-04-30 | 12.92 | $13.58 | 3110 |
| 2026-04-29 | 12.85 | $13.20 | 800 |
| 2026-04-28 | 12.82 | $13.34 | 1700 |
| 2026-04-27 | 12.76 | $13.09 | 4245 |
| 2026-04-24 | 12.73 | $13.19 | 2100 |
| 2026-04-23 | 12.68 | $12.74 | 3619 |
| 2026-04-22 | 12.67 | $12.70 | 328 |
| 2026-04-21 | 12.67 | $12.66 | 1400 |
| 2026-04-20 | 12.67 | $12.60 | 1745 |
| 2026-04-17 | 12.68 | $12.59 | 1000 |
| 2026-04-16 | 12.69 | $12.65 | 4811 |
| 2026-04-15 | 12.69 | $12.43 | 8000 |
| 2026-04-14 | 12.72 | $12.38 | 2503 |
| 2026-04-13 | 12.76 | $12.52 | 2636 |
| 2026-04-10 | 12.78 | $12.79 | 134 |
| 2026-04-09 | 12.78 | $12.79 | 500 |
| 2026-04-08 | 12.78 | $12.60 | 1900 |
| 2026-04-07 | 12.80 | $12.64 | 2349 |
| 2026-04-06 | 12.82 | $12.50 | 2800 |
| 2026-04-02 | 12.85 | $13.00 | 3530 |
| 2026-04-01 | 12.84 | $12.25 | 3303 |
| 2026-03-31 | 12.90 | $11.99 | 62200 |
| 2026-03-30 | 12.99 | $12.46 | 3042 |
| 2026-03-27 | 13.05 | $12.25 | 300 |
| 2026-03-26 | 13.13 | $12.06 | 942 |
| 2026-03-25 | 13.25 | $12.40 | 2300 |
| 2026-03-24 | 13.34 | $12.42 | 7600 |
| 2026-03-23 | 13.43 | $11.72 | 500 |
| 2026-03-20 | 13.61 | $11.60 | 14246 |
| 2026-03-19 | 13.83 | $12.24 | 2934 |
| 2026-03-18 | 13.99 | $12.58 | 11500 |
| 2026-03-17 | 14.14 | $12.67 | 6920 |
| 2026-03-16 | 14.30 | $12.52 | 9100 |
| 2026-03-13 | 14.48 | $13.14 | 7100 |
| 2026-03-12 | 14.62 | $12.95 | 7000 |
| 2026-03-11 | 14.80 | $13.95 | 8745 |
| 2026-03-10 | 14.89 | $14.26 | 14425 |
| 2026-03-09 | 14.96 | $14.47 | 8200 |
| 2026-03-06 | 15.01 | $14.71 | 1200 |
| 2026-03-05 | 15.04 | $14.89 | 1843 |
| 2026-03-04 | 15.05 | $14.76 | 919 |
| 2026-03-03 | 15.08 | $14.76 | 4300 |
| 2026-03-02 | 15.12 | $14.86 | 4539 |
| 2026-02-27 | 15.15 | $15.04 | 9400 |
| 2026-02-26 | 15.16 | $14.86 | 9211 |
| 2026-02-25 | 15.19 | $14.70 | 8716 |
| 2026-02-24 | 15.24 | $14.78 | 6600 |
| 2026-02-23 | 15.29 | $14.90 | 2400 |
| 2026-02-20 | 15.33 | $14.80 | 2826 |
| 2026-02-19 | 15.38 | $14.85 | 5326 |
| 2026-02-18 | 15.44 | $14.95 | 2700 |
| 2026-02-17 | 15.49 | $15.19 | 22410 |
| 2026-02-13 | 15.52 | $14.91 | 4227 |
| 2026-02-12 | 15.59 | $15.57 | 2200 |
| 2026-02-11 | 15.59 | $15.55 | 7100 |
| 2026-02-10 | 15.59 | $15.55 | 1300 |
| 2026-02-09 | 15.60 | $15.55 | 12400 |
| 2026-02-06 | 15.60 | $15.54 | 2200 |
| 2026-02-05 | 15.61 | $15.73 | 4700 |
| 2026-02-04 | 15.60 | $15.50 | 3703 |
| 2026-02-03 | 15.61 | $15.59 | 3700 |
| 2026-02-02 | 15.61 | $15.50 | 1314 |
| 2026-01-30 | 15.62 | $15.50 | 2223 |
| 2026-01-29 | 15.64 | $15.36 | 200 |
| 2026-01-28 | 15.66 | $15.47 | 6200 |
| 2026-01-27 | 15.68 | $15.39 | 4117 |
| 2026-01-26 | 15.72 | $15.49 | 1232 |
| 2026-01-23 | 15.74 | $15.50 | 4500 |
| 2026-01-22 | 15.76 | $15.46 | 5400 |
| 2026-01-21 | 15.80 | $15.25 | 4200 |
| 2026-01-20 | 15.85 | $15.47 | 2000 |
| 2026-01-16 | 15.89 | $15.87 | — |
| 2026-01-15 | 15.90 | $15.87 | 3938 |
| 2026-01-14 | 15.90 | $15.87 | 2402 |
| 2026-01-13 | 15.90 | $15.86 | 500 |
| 2026-01-12 | 15.91 | $15.80 | — |
| 2026-01-09 | 15.92 | $15.80 | 1448 |
| 2026-01-08 | 15.93 | $15.80 | 4100 |
| 2026-01-07 | 15.95 | $15.80 | 6114 |
| 2026-01-06 | 15.96 | $15.86 | 5400 |
| 2026-01-05 | 15.97 | $15.80 | 2500 |
| 2026-01-02 | 15.99 | $15.80 | 700 |
| 2025-12-31 | 16.01 | $15.80 | 23042 |
| 2025-12-30 | 16.03 | $15.75 | 1900 |
| 2025-12-29 | 16.06 | $15.75 | 7532 |
| 2025-12-26 | 16.09 | $15.75 | 2649 |
| 2025-12-24 | 16.13 | $15.77 | 1000 |
| 2025-12-23 | 16.17 | $15.75 | 8721 |
| 2025-12-22 | 16.21 | $15.75 | 12503 |
| 2025-12-19 | 16.26 | $15.75 | 12000 |
| 2025-12-18 | 16.31 | $15.80 | 3037 |
| 2025-12-17 | 16.37 | $15.80 | 1800 |
| 2025-12-16 | 16.43 | $15.77 | 6249 |
| 2025-12-15 | 16.50 | $15.90 | 2700 |
| 2025-12-12 | 16.56 | $16.16 | 906 |
| 2025-12-11 | 16.60 | $15.86 | 11938 |
| 2025-12-10 | 16.68 | $15.91 | 800 |
| 2025-12-09 | 16.76 | $16.00 | 4400 |
| 2025-12-08 | 16.84 | $15.75 | 9832 |
| 2025-12-05 | 16.96 | $16.04 | 6300 |
| 2025-12-04 | 17.05 | $16.00 | 10107 |
| 2025-12-03 | 17.16 | $16.37 | 19100 |
| 2025-12-02 | 17.25 | $16.65 | 3000 |
| 2025-12-01 | 17.31 | $17.22 | 2203 |
| 2025-11-28 | 17.32 | $17.44 | 3305 |
| 2025-11-26 | 17.30 | $17.44 | 302 |
| 2025-11-25 | 17.29 | $16.82 | 8600 |
| 2025-11-24 | 17.34 | $17.00 | 300 |
| 2025-11-21 | 17.38 | $17.05 | 3100 |
| 2025-11-20 | 17.41 | $17.05 | 2230 |
| 2025-11-19 | 17.45 | $17.05 | 2600 |
| 2025-11-18 | 17.49 | $17.11 | 1704 |
| 2025-11-17 | 17.53 | $17.08 | 7800 |
| 2025-11-14 | 17.58 | $17.00 | 5300 |
| 2025-11-13 | 17.64 | $17.59 | 13339 |
| 2025-11-12 | 17.64 | $17.61 | 11500 |
| 2025-11-11 | 17.65 | $17.82 | 3833 |
| 2025-11-10 | 17.63 | $17.77 | 3700 |
| 2025-11-07 | 17.61 | $17.71 | 6100 |
| 2025-11-06 | 17.60 | $17.84 | 10700 |
| 2025-11-05 | 17.58 | $17.51 | 4241 |
| 2025-11-04 | 17.58 | $17.64 | 2200 |
| 2025-11-03 | 17.58 | $17.54 | 3500 |
| 2025-10-31 | 17.58 | $17.50 | 12220 |
| 2025-10-30 | 17.59 | $17.59 | 2138 |
| 2025-10-29 | 17.59 | $17.54 | 13404 |
| 2025-10-28 | 17.60 | $17.65 | 1604 |
| 2025-10-27 | 17.59 | $17.60 | 2300 |
| 2025-10-24 | 17.59 | $17.54 | 2917 |
| 2025-10-23 | 17.60 | $17.69 | 7300 |
| 2025-10-22 | 17.59 | $17.62 | 5800 |
| 2025-10-21 | 17.58 | $17.60 | 1445 |
| 2025-10-20 | 17.58 | $17.52 | 1400 |
| 2025-10-17 | 17.59 | $17.52 | 4420 |
| 2025-10-16 | 17.59 | $17.53 | 4300 |
| 2025-10-15 | 17.60 | $17.65 | 2120 |
| 2025-10-14 | 17.60 | $17.70 | 7015 |
| 2025-10-13 | 17.59 | $17.55 | 2800 |
| 2025-10-10 | 17.59 | $17.52 | 9400 |
| 2025-10-09 | 17.60 | $17.52 | 200 |
| 2025-10-08 | 17.60 | $17.52 | 32 |
| 2025-10-07 | 17.61 | $17.52 | 19300 |
| 2025-10-06 | 17.62 | $17.70 | 5708 |
| 2025-10-03 | 17.61 | $17.55 | 1129 |
| 2025-10-02 | 17.62 | $17.60 | 700 |
| 2025-10-01 | 17.62 | $17.75 | 7836 |
| 2025-09-30 | 17.61 | $17.53 | 6312 |
| 2025-09-29 | 17.62 | $17.53 | 3200 |
| 2025-09-26 | 17.63 | $17.56 | 2600 |
| 2025-09-25 | 17.63 | $17.55 | 715 |
| 2025-09-24 | 17.64 | $17.56 | 19021 |
| 2025-09-23 | 17.65 | $17.76 | 2214 |
| 2025-09-22 | 17.64 | $17.78 | 2400 |
| 2025-09-19 | 17.63 | $17.64 | 1442 |
| 2025-09-18 | 17.63 | $17.51 | 4149 |
| 2025-09-17 | 17.64 | $17.57 | 14900 |
| 2025-09-16 | 17.64 | $17.52 | 3725 |
| 2025-09-15 | 17.66 | $18.02 | 121 |
| 2025-09-12 | 17.62 | $18.02 | 506 |
| 2025-09-11 | 17.58 | $17.58 | 2200 |
| 2025-09-10 | 17.58 | $17.51 | 5800 |
| 2025-09-09 | 17.58 | $17.54 | 3600 |
| 2025-09-08 | 17.59 | $17.80 | 3303 |
| 2025-09-05 | 17.57 | $17.90 | 5214 |
| 2025-09-04 | 17.53 | $17.76 | 2815 |
| 2025-09-03 | 17.51 | $17.64 | 13528 |
| 2025-09-02 | 17.49 | $17.39 | 4538 |
| 2025-08-29 | 17.50 | $17.12 | 15600 |
| 2025-08-28 | 17.55 | $17.68 | 800 |
| 2025-08-27 | 17.53 | $17.70 | 4313 |
| 2025-08-26 | 17.51 | $17.70 | 4313 |
| 2025-08-25 | 17.49 | $17.55 | 4700 |
| 2025-08-22 | 17.49 | $17.58 | 2413 |
| 2025-08-21 | 17.48 | $17.53 | 3400 |
| 2025-08-20 | 17.47 | $17.41 | 627 |
| 2025-08-19 | 17.48 | $17.54 | 5339 |
| 2025-08-18 | 17.47 | $17.50 | 7100 |
| 2025-08-15 | 17.47 | $17.45 | 20127 |
| 2025-08-14 | 17.47 | $18.15 | 11000 |
| 2025-08-13 | 17.40 | $18.20 | 6700 |
| 2025-08-12 | 17.32 | $17.81 | 3537 |
| 2025-08-11 | 17.26 | $17.94 | 2717 |
| 2025-08-08 | 17.19 | $17.41 | 6300 |
| 2025-08-07 | 17.17 | $17.43 | 2300 |
| 2025-08-06 | 17.14 | $17.37 | 5949 |
| 2025-08-05 | 17.12 | $17.50 | 5719 |
| 2025-08-04 | 17.08 | $17.49 | 6700 |
| 2025-08-01 | 17.04 | $17.10 | 6000 |
| 2025-07-31 | 17.03 | $17.05 | 1100 |
| 2025-07-30 | 17.03 | $17.06 | 2034 |
| 2025-07-29 | 17.02 | $17.28 | 4600 |
| 2025-07-28 | 17.00 | $17.08 | 2940 |
| 2025-07-25 | 16.99 | $17.11 | 3525 |
| 2025-07-24 | 16.98 | $17.10 | 4949 |
| 2025-07-23 | 16.96 | $17.21 | 3000 |
| 2025-07-22 | 16.94 | $17.13 | 629 |
| 2025-07-21 | 16.92 | $17.26 | 12700 |
| 2025-07-18 | 16.88 | $17.06 | 2526 |
| 2025-07-17 | 16.86 | $17.11 | 2300 |
| 2025-07-16 | 16.84 | $17.05 | 9500 |
| 2025-07-15 | 16.81 | $16.76 | 631 |
| 2025-07-14 | 16.82 | $16.76 | 12500 |
| 2025-07-11 | 16.82 | $16.75 | 6440 |
| 2025-07-10 | 16.83 | $16.88 | 3700 |
| 2025-07-09 | 16.83 | $16.75 | 842 |
| 2025-07-08 | 16.84 | $16.84 | 1200 |
| 2025-07-07 | 16.84 | $16.70 | 900 |
| 2025-07-03 | 16.85 | $16.50 | 1012 |
| 2025-07-02 | 16.89 | $16.75 | 4045 |
| 2025-07-01 | 16.90 | $16.79 | 1300 |
| 2025-06-30 | 16.91 | $16.45 | 983000 |
| 2025-06-27 | 16.96 | $16.31 | 3000 |
| 2025-06-26 | 17.03 | $16.50 | 8900 |
| 2025-06-25 | 17.09 | $16.45 | 2500 |
| 2025-06-24 | 17.15 | $17.00 | — |
| 2025-06-23 | 17.17 | $17.00 | 1842 |
| 2025-06-20 | 17.19 | $17.05 | 1013 |
| 2025-06-18 | 17.20 | $16.98 | 200 |
| 2025-06-17 | 17.22 | $17.20 | 1300 |
| 2025-06-16 | 17.23 | $17.12 | 3223 |
| 2025-06-13 | 17.24 | $17.21 | 2240 |
| 2025-06-12 | 17.24 | $17.05 | 5500 |
| 2025-06-11 | 17.26 | $17.20 | 1526 |
| 2025-06-10 | 17.27 | $17.20 | 3400 |
| 2025-06-09 | 17.27 | $17.21 | 2500 |
| 2025-06-06 | 17.28 | $17.26 | 812 |
| 2025-06-05 | 17.28 | $17.21 | — |
| 2025-06-04 | 17.29 | $17.21 | 1136 |
| 2025-06-03 | 17.30 | $17.30 | 1832 |
| 2025-06-02 | 17.30 | $17.28 | 2100 |
| 2025-05-30 | 17.30 | $17.20 | 39302 |
| 2025-05-29 | 17.31 | $17.60 | 4500 |
| 2025-05-28 | 17.28 | $17.69 | 11500 |
| 2025-05-27 | 17.24 | $17.66 | 3347 |
| 2025-05-23 | 17.20 | $17.29 | 4700 |
| 2025-05-22 | 17.19 | $17.20 | 1200 |
| 2025-05-21 | 17.18 | $17.20 | 1027 |
| 2025-05-20 | 17.18 | $17.28 | 1300 |
| 2025-05-19 | 17.17 | $17.20 | 729 |
| 2025-05-16 | 17.17 | $17.20 | 900 |
| 2025-05-15 | 17.17 | $17.21 | 1920 |
| 2025-05-14 | 17.16 | $17.80 | 421 |
| 2025-05-13 | 17.09 | $17.65 | 8814 |
| 2025-05-12 | 17.03 | $17.70 | 644 |
| 2025-05-09 | 16.96 | $17.66 | 1845 |
| 2025-05-08 | 16.89 | $17.75 | 1600 |
| 2025-05-07 | 16.80 | $17.65 | 442 |
| 2025-05-06 | 16.71 | $17.71 | 800 |
| 2025-05-05 | 16.61 | $17.61 | 1300 |
| 2025-05-02 | 16.50 | $17.53 | 2500 |
| 2025-05-01 | 16.39 | $17.40 | 7300 |
| 2025-04-30 | 16.29 | $17.40 | 10414 |
| 2025-04-29 | 16.17 | $17.09 | 8300 |
| 2025-04-28 | 16.07 | $16.82 | 18431 |
| 2025-04-25 | 15.99 | $16.29 | 4200 |
| 2025-04-24 | 15.96 | $16.21 | 500 |
| 2025-04-23 | 15.94 | $16.05 | 1734 |
| 2025-04-22 | 15.92 | $15.80 | 600 |
| 2025-04-21 | 15.94 | $15.77 | 1500 |
| 2025-04-17 | 15.96 | $15.76 | 200 |
| 2025-04-16 | 15.98 | $15.75 | 709 |
| 2025-04-15 | 16.00 | $15.75 | 2400 |
| 2025-04-14 | 16.03 | $15.73 | 12948 |
| 2025-04-11 | 16.06 | $15.30 | 1727 |
| 2025-04-10 | 16.14 | $15.22 | 3300 |
| 2025-04-09 | 16.23 | $15.23 | 5246 |
| 2025-04-08 | 16.34 | $15.23 | 6800 |
| 2025-04-07 | 16.46 | $14.98 | 7307 |
| 2025-04-04 | 16.61 | $15.46 | 14430 |
| 2025-04-03 | 16.73 | $16.49 | 6900 |
| 2025-04-02 | 16.76 | $16.75 | 35595 |
| 2025-04-01 | 16.76 | $16.75 | 821 |
| 2025-03-31 | 16.76 | $16.88 | 1343 |
| 2025-03-28 | 16.75 | $16.77 | 305 |
| 2025-03-27 | 16.75 | $16.83 | 2600 |
| 2025-03-26 | 16.74 | $16.80 | 1026 |
| 2025-03-25 | 16.73 | $16.75 | 4110 |
| 2025-03-24 | 16.73 | $16.75 | 5600 |
| 2025-03-21 | 16.73 | $16.75 | 18047 |
| 2025-03-20 | 16.72 | $16.75 | 2700 |
| 2025-03-19 | 16.72 | $16.75 | 3900 |
| 2025-03-18 | 16.72 | $16.75 | 5709 |
| 2025-03-17 | 16.71 | $16.75 | 3000 |
| 2025-03-14 | 16.71 | $16.75 | 3400 |
| 2025-03-13 | 16.70 | $16.74 | 1800 |
| 2025-03-12 | 16.70 | $16.72 | 3121 |
| 2025-03-11 | 16.70 | $16.55 | 10600 |
| 2025-03-10 | 16.71 | $16.75 | 5047 |
| 2025-03-07 | 16.71 | $16.72 | 9200 |
| 2025-03-06 | 16.71 | $16.25 | 703 |
| 2025-03-05 | 16.76 | $16.37 | 3600 |
| 2025-03-04 | 16.80 | $16.49 | 2400 |
| 2025-03-03 | 16.83 | $16.75 | 10216 |
| 2025-02-28 | 16.84 | $16.63 | 1106 |
| 2025-02-27 | 16.86 | $16.66 | 930 |
| 2025-02-26 | 16.88 | $16.62 | 4300 |
| 2025-02-25 | 16.91 | $16.72 | 2900 |
| 2025-02-24 | 16.93 | $16.65 | 1741 |
| 2025-02-21 | 16.96 | $16.70 | 4425 |
| 2025-02-20 | 16.99 | $16.65 | 2812 |
| 2025-02-19 | 17.02 | $16.61 | 2249 |
| 2025-02-18 | 17.07 | $16.86 | 443 |
| 2025-02-14 | 17.09 | $17.16 | 1400 |
| 2025-02-13 | 17.08 | $17.05 | 3013 |
| 2025-02-12 | 17.09 | $17.05 | 500 |
| 2025-02-11 | 17.09 | $17.14 | 5100 |
| 2025-02-10 | 17.09 | $16.90 | 2200 |
| 2025-02-07 | 17.10 | $16.98 | 14200 |
| 2025-02-06 | 17.12 | $17.20 | 1200 |
| 2025-02-05 | 17.11 | $17.10 | 1400 |
| 2025-02-04 | 17.11 | $17.02 | 249 |
| 2025-02-03 | 17.12 | $17.05 | 5500 |
| 2025-01-31 | 17.13 | $16.80 | 106939 |
| 2025-01-30 | 17.16 | $17.10 | 2400 |
| 2025-01-29 | 17.17 | $17.08 | 2200 |
| 2025-01-28 | 17.18 | $17.30 | 17020 |
| 2025-01-27 | 17.16 | $17.09 | 9273 |
| 2025-01-24 | 17.17 | $17.09 | 6435 |
| 2025-01-23 | 17.18 | $17.05 | 13213 |
| 2025-01-22 | 17.19 | $17.12 | 3400 |
| 2025-01-21 | 17.20 | $17.25 | 1300 |
| 2025-01-17 | 17.20 | $17.20 | 1622 |
| 2025-01-16 | 17.20 | $17.20 | 1344 |
| 2025-01-15 | 17.20 | $17.20 | 927 |
| 2025-01-14 | 17.20 | $17.15 | 1114 |
| 2025-01-13 | 17.20 | $17.16 | 30900 |
| 2025-01-10 | 17.20 | $17.45 | 1812 |
| 2025-01-08 | 17.18 | $17.52 | 2600 |
| 2025-01-07 | 17.14 | $17.70 | 4700 |
| 2025-01-06 | 17.08 | $17.61 | 2100 |
| 2025-01-03 | 17.03 | $17.72 | 1504 |
| 2025-01-02 | 16.96 | $17.74 | 19300 |
| 2024-12-31 | 16.87 | $17.89 | 22734 |
| 2024-12-30 | 16.77 | $17.28 | 7400 |
| 2024-12-27 | 16.71 | $17.00 | 16500 |
| 2024-12-26 | 16.68 | $17.06 | 6712 |
| 2024-12-24 | 16.64 | $16.35 | 7314 |
| 2024-12-23 | 16.67 | $16.05 | 10600 |
| 2024-12-20 | 16.74 | $16.15 | 1.4M |
| 2024-12-19 | 16.80 | $16.39 | 3500 |
| 2024-12-18 | 16.84 | $16.19 | 6000 |
| 2024-12-17 | 16.91 | $16.24 | 20344 |
| 2024-12-16 | 16.98 | $15.86 | 14127 |
| 2024-12-13 | 17.10 | $16.15 | 11200 |
| 2024-12-12 | 17.20 | $16.45 | 6500 |
| 2024-12-11 | 17.28 | $16.32 | 4900 |
| 2024-12-10 | 17.38 | $16.60 | 13700 |
| 2024-12-09 | 17.47 | $16.76 | 1415 |
| 2024-12-06 | 17.54 | $16.88 | 4000 |
| 2024-12-05 | 17.61 | $16.95 | 3805 |
| 2024-12-04 | 17.68 | $17.20 | 1600 |
| 2024-12-03 | 17.73 | $17.30 | 3300 |
| 2024-12-02 | 17.77 | $17.45 | 1100 |
| 2024-11-29 | 17.81 | $17.48 | 3212 |
| 2024-11-27 | 17.84 | $17.20 | 1229 |
| 2024-11-26 | 17.91 | $16.97 | 1117 |
| 2024-11-25 | 18.01 | $17.17 | 800 |
| 2024-11-22 | 18.10 | $17.16 | 3702 |
| 2024-11-21 | 18.20 | $17.42 | 9400 |
| 2024-11-20 | 18.28 | $17.15 | 6400 |
| 2024-11-19 | 18.40 | $17.06 | 6500 |
| 2024-11-18 | 18.54 | $17.90 | 2100 |
| 2024-11-15 | 18.60 | $17.92 | 3600 |
| 2024-11-14 | 18.68 | $18.70 | 3500 |
| 2024-11-13 | 18.67 | $18.30 | 3045 |
| 2024-11-12 | 18.71 | $18.20 | 2214 |
| 2024-11-11 | 18.77 | $18.73 | 3500 |
| 2024-11-08 | 18.77 | $18.59 | 745 |
| 2024-11-07 | 18.79 | $19.12 | 2232 |
| 2024-11-06 | 18.75 | $19.38 | 600 |
| 2024-11-05 | 18.69 | $19.49 | 6800 |
| 2024-11-04 | 18.60 | $19.67 | 2346 |
| 2024-11-01 | 18.49 | $19.15 | 4886 |
| 2024-10-31 | 18.42 | $19.15 | 1100 |
| 2024-10-30 | 18.35 | $19.46 | 3600 |
| 2024-10-29 | 18.23 | $19.00 | 2693 |
| 2024-10-28 | 18.15 | $19.00 | 22300 |
| 2024-10-25 | 18.06 | $18.41 | 7042 |
| 2024-10-24 | 18.02 | $18.26 | 1603 |
| 2024-10-23 | 18.00 | $18.16 | 541 |
| 2024-10-22 | 17.98 | $18.65 | 4411 |
| 2024-10-21 | 17.91 | $18.45 | 1333 |
| 2024-10-18 | 17.85 | $18.89 | 125804 |
| 2024-10-17 | 17.74 | $18.28 | 19135 |
| 2024-10-16 | 17.69 | $18.20 | 2200 |
| 2024-10-15 | 17.63 | $18.00 | 7747 |
| 2024-10-14 | 17.59 | $17.77 | 800 |
| 2024-10-11 | 17.57 | $17.80 | 1700 |
| 2024-10-10 | 17.55 | $17.67 | 20522 |
| 2024-10-09 | 17.54 | $17.59 | 1733 |
| 2024-10-08 | 17.53 | $17.53 | 2812 |
| 2024-10-07 | 17.53 | $17.48 | 14413 |
| 2024-10-04 | 17.54 | $17.62 | 900 |
| 2024-10-03 | 17.53 | $17.60 | 900 |
| 2024-10-02 | 17.52 | $17.49 | 500 |
| 2024-10-01 | 17.52 | $17.49 | 1500 |
| 2024-09-30 | 17.53 | $17.41 | 5023 |
| 2024-09-27 | 17.54 | $17.48 | 620 |
| 2024-09-26 | 17.55 | $17.52 | 2403 |
| 2024-09-25 | 17.55 | $17.50 | 2517 |
| 2024-09-24 | 17.56 | $17.59 | 9540 |
| 2024-09-23 | 17.55 | $17.69 | 3000 |
| 2024-09-20 | 17.54 | $17.74 | 9729 |
| 2024-09-19 | 17.52 | $17.82 | 8535 |
| 2024-09-18 | 17.48 | $17.69 | 4321 |
| 2024-09-17 | 17.46 | $17.66 | 5726 |
| 2024-09-16 | 17.44 | $17.65 | 5933 |
| 2024-09-13 | 17.42 | $17.69 | 7000 |
| 2024-09-12 | 17.39 | $17.66 | 4200 |
| 2024-09-11 | 17.36 | $17.54 | 2400 |
| 2024-09-10 | 17.34 | $17.30 | 3000 |
| 2024-09-09 | 17.35 | $17.32 | 2511 |
| 2024-09-06 | 17.35 | $17.30 | 2928 |
| 2024-09-05 | 17.36 | $17.30 | 2237 |
| 2024-09-04 | 17.36 | $17.30 | 13700 |
| 2024-09-03 | 17.37 | $17.30 | 3519 |
| 2024-08-30 | 17.38 | $17.35 | 49624 |
| 2024-08-29 | 17.38 | $17.29 | 2700 |
| 2024-08-28 | 17.39 | $17.32 | 1900 |
| 2024-08-27 | 17.39 | $17.34 | 2034 |
| 2024-08-26 | 17.40 | $17.34 | 11131 |
| 2024-08-23 | 17.41 | $17.43 | 6111 |
| 2024-08-22 | 17.40 | $17.54 | 4500 |
| 2024-08-21 | 17.39 | $17.31 | 1833 |
| 2024-08-20 | 17.40 | $17.32 | 6800 |
| 2024-08-19 | 17.41 | $17.30 | 3100 |
| 2024-08-16 | 17.42 | $17.38 | 5600 |
| 2024-08-15 | 17.42 | $17.40 | 4600 |
| 2024-08-14 | 17.42 | $17.50 | 4600 |
| 2024-08-13 | 17.42 | $17.48 | 5901 |
| 2024-08-12 | 17.41 | $17.30 | 5200 |
| 2024-08-09 | 17.42 | $17.25 | 2221 |
| 2024-08-08 | 17.44 | $17.20 | 9441 |
| 2024-08-07 | 17.46 | $17.08 | 24722 |
| 2024-08-06 | 17.50 | $17.47 | 3705 |
| 2024-08-05 | 17.51 | $17.27 | 3412 |
| 2024-08-02 | 17.53 | $17.42 | 4518 |
| 2024-08-01 | 17.54 | $17.52 | 4300 |
| 2024-07-31 | 17.55 | $17.40 | 13300 |
| 2024-07-30 | 17.56 | $17.42 | 1700 |
| 2024-07-29 | 17.58 | $17.50 | 11100 |
| 2024-07-26 | 17.58 | $17.39 | 47332 |
| 2024-07-25 | 17.60 | $17.72 | 700 |
| 2024-07-24 | 17.59 | $17.64 | 5003 |
| 2024-07-23 | 17.59 | $17.68 | 1300 |
| 2024-07-22 | 17.58 | $17.82 | 2621 |
| 2024-07-19 | 17.55 | $17.49 | 1646 |
| 2024-07-18 | 17.56 | $17.66 | 819 |
| 2024-07-17 | 17.55 | $17.79 | 450 |
| 2024-07-16 | 17.52 | $17.79 | 3409 |
| 2024-07-15 | 17.49 | $17.50 | 3243 |
| 2024-07-12 | 17.49 | $17.50 | 2425 |
| 2024-07-11 | 17.49 | $17.49 | 400 |
| 2024-07-10 | 17.49 | $17.49 | 5000 |
| 2024-07-09 | 17.49 | $17.50 | 3911 |
| 2024-07-08 | 17.49 | $17.32 | 4800 |
| 2024-07-05 | 17.51 | $17.51 | 1100 |
| 2024-07-03 | 17.51 | $17.45 | 600 |
| 2024-07-02 | 17.51 | $17.45 | 4200 |
| 2024-07-01 | 17.52 | $17.44 | 7700 |
| 2024-06-28 | 17.53 | $17.33 | 3429 |
| 2024-06-27 | 17.55 | $17.44 | 2900 |
| 2024-06-26 | 17.56 | $17.60 | 2300 |
| 2024-06-25 | 17.56 | $17.51 | 1400 |
| 2024-06-24 | 17.56 | $17.62 | 2604 |
| 2024-06-21 | 17.55 | $17.52 | 5036 |
| 2024-06-20 | 17.56 | $17.59 | 4318 |
| 2024-06-18 | 17.55 | $17.53 | 1700 |
| 2024-06-17 | 17.56 | $17.49 | 1700 |
| 2024-06-14 | 17.56 | $17.49 | 2606 |
| 2024-06-13 | 17.57 | $17.51 | 1200 |
| 2024-06-12 | 17.58 | $17.61 | 705 |
| 2024-06-11 | 17.57 | $17.55 | 1300 |
| 2024-06-10 | 17.58 | $17.59 | 5744 |
| 2024-06-07 | 17.58 | $17.82 | 2700 |
| 2024-06-06 | 17.55 | $17.70 | 1100 |
| 2024-06-05 | 17.53 | $17.50 | 3500 |
| 2024-06-04 | 17.54 | $17.59 | 1600 |
| 2024-06-03 | 17.53 | $17.45 | 2129 |
| 2024-05-31 | 17.54 | $17.40 | 9900 |
| 2024-05-30 | 17.56 | $17.72 | 3700 |
| 2024-05-29 | 17.54 | $17.35 | 3622 |
| 2024-05-28 | 17.56 | $17.35 | 3400 |
| 2024-05-24 | 17.58 | $17.40 | 1100 |
| 2024-05-23 | 17.60 | $17.30 | 10000 |
| 2024-05-22 | 17.63 | $17.32 | 9319 |
| 2024-05-21 | 17.66 | $17.30 | 2304 |
| 2024-05-20 | 17.70 | $17.39 | 200 |
| 2024-05-17 | 17.73 | $17.37 | 7200 |
| 2024-05-16 | 17.77 | $17.43 | 4400 |
| 2024-05-15 | 17.81 | $17.59 | 2800 |
| 2024-05-14 | 17.83 | $17.44 | 4636 |
| 2024-05-13 | 17.87 | $18.00 | 7500 |
| 2024-05-10 | 17.86 | $17.81 | 3314 |
| 2024-05-09 | 17.86 | $17.80 | 12000 |
| 2024-05-08 | 17.87 | $17.78 | 9830 |
| 2024-05-07 | 17.88 | $17.78 | 4100 |
| 2024-05-06 | 17.89 | $18.05 | 1305 |
| 2024-05-03 | 17.87 | $17.99 | 6032 |
| 2024-05-02 | 17.86 | $17.95 | 4545 |
| 2024-05-01 | 17.85 | $17.61 | 400 |
| 2024-04-30 | 17.88 | $17.64 | 6437 |
| 2024-04-29 | 17.90 | $17.72 | 10116 |
| 2024-04-26 | 17.92 | $17.67 | 2042 |
| 2024-04-25 | 17.95 | $17.63 | 7742 |
| 2024-04-24 | 17.98 | $17.76 | 1700 |
| 2024-04-23 | 18.00 | $17.91 | 1500 |
| 2024-04-22 | 18.01 | $17.78 | 1036 |
| 2024-04-19 | 18.04 | $17.60 | 3300 |
| 2024-04-18 | 18.08 | $17.65 | 5110 |
| 2024-04-17 | 18.13 | $17.92 | 1800 |
| 2024-04-16 | 18.15 | $17.96 | 5523 |
| 2024-04-15 | 18.17 | $17.60 | 7507 |
| 2024-04-12 | 18.23 | $17.85 | 639 |
| 2024-04-11 | 18.27 | $17.76 | 322 |
| 2024-04-10 | 18.32 | $17.85 | 2900 |
| 2024-04-09 | 18.37 | $18.28 | 2300 |
| 2024-04-08 | 18.38 | $18.47 | 1434 |
| 2024-04-05 | 18.37 | $18.47 | 345 |
| 2024-04-04 | 18.36 | $18.71 | 2244 |
| 2024-04-03 | 18.32 | $18.70 | 1115 |
| 2024-04-02 | 18.28 | $18.42 | 2100 |
| 2024-04-01 | 18.27 | $18.53 | 1919 |
| 2024-03-28 | 18.24 | $18.34 | 1300 |
| 2024-03-27 | 18.23 | $18.20 | 3031 |
| 2024-03-26 | 18.23 | $18.15 | 749 |
| 2024-03-25 | 18.24 | $18.01 | 3616 |
| 2024-03-22 | 18.27 | $18.25 | 2100 |
| 2024-03-21 | 18.27 | $18.76 | 4427 |
| 2024-03-20 | 18.22 | $18.85 | 3739 |
| 2024-03-19 | 18.15 | $18.34 | 3400 |
| 2024-03-18 | 18.13 | $18.15 | 4039 |
| 2024-03-15 | 18.13 | $18.17 | 7800 |
| 2024-03-14 | 18.13 | $17.98 | 1026 |
| 2024-03-13 | 18.14 | $18.09 | 1403 |
| 2024-03-12 | 18.15 | $18.10 | 3500 |
| 2024-03-11 | 18.15 | $18.06 | 1000 |
| 2024-03-08 | 18.16 | $18.05 | 3900 |
| 2024-03-07 | 18.17 | $18.31 | 2727 |
| 2024-03-06 | 18.16 | $18.49 | 4226 |
| 2024-03-05 | 18.12 | $17.99 | 2100 |
| 2024-03-04 | 18.14 | $18.00 | 700 |
| 2024-03-01 | 18.15 | $18.15 | 1748 |
| 2024-02-29 | 18.15 | $17.96 | 3515 |
| 2024-02-28 | 18.17 | $17.86 | 2700 |
| 2024-02-27 | 18.21 | $17.75 | 900 |
| 2024-02-26 | 18.25 | $18.05 | 5026 |
| 2024-02-23 | 18.28 | $18.35 | 4540 |
| 2024-02-22 | 18.27 | $18.06 | 747 |
| 2024-02-21 | 18.29 | $18.00 | 1500 |
| 2024-02-20 | 18.32 | $18.00 | 700 |
| 2024-02-16 | 18.35 | $18.00 | 625 |
| 2024-02-15 | 18.39 | $18.28 | 1500 |
| 2024-02-14 | 18.40 | $18.05 | 3600 |
| 2024-02-13 | 18.44 | $18.68 | 642 |
| 2024-02-12 | 18.41 | $18.68 | 2600 |
| 2024-02-09 | 18.39 | $18.51 | 2449 |
| 2024-02-08 | 18.37 | $18.46 | 1213 |
| 2024-02-07 | 18.36 | $18.02 | 1328 |
| 2024-02-06 | 18.40 | $18.03 | 1200 |
| 2024-02-05 | 18.44 | $18.26 | 750 |
| 2024-02-02 | 18.46 | $18.26 | 2021 |
| 2024-02-01 | 18.48 | $17.94 | 800 |
| 2024-01-31 | 18.54 | $17.94 | 1500 |
| 2024-01-30 | 18.60 | $18.27 | 2100 |
| 2024-01-29 | 18.63 | $18.12 | 4000 |
| 2024-01-26 | 18.69 | $18.64 | 700 |
| 2024-01-25 | 18.69 | $18.20 | 8600 |
| 2024-01-24 | 18.75 | $18.80 | 420 |
| 2024-01-23 | 18.74 | $18.86 | 1500 |
| 2024-01-22 | 18.73 | $18.39 | 4300 |
| 2024-01-19 | 18.76 | $18.10 | 837 |
| 2024-01-18 | 18.83 | $18.09 | 6927 |
| 2024-01-17 | 18.91 | $18.75 | 2400 |
| 2024-01-16 | 18.93 | $18.79 | 5300 |
| 2024-01-12 | 18.94 | $18.98 | 4600 |
| 2024-01-11 | 18.94 | $19.36 | 1900 |
| 2024-01-10 | 18.89 | $19.00 | 2601 |
| 2024-01-09 | 18.88 | $18.55 | 800 |
| 2024-01-08 | 18.92 | $18.67 | 1000 |
| 2024-01-05 | 18.94 | $18.82 | 2727 |
| 2024-01-04 | 18.96 | $18.70 | 8500 |
| 2024-01-03 | 18.98 | $18.99 | 2402 |
| 2024-01-02 | 18.98 | $18.86 | 803 |
| 2023-12-29 | 18.99 | $19.01 | 3300 |
| 2023-12-28 | 18.99 | $19.21 | 2500 |
| 2023-12-27 | 18.97 | $19.36 | 7802 |
| 2023-12-26 | 18.93 | $19.24 | 3300 |
| 2023-12-22 | 18.90 | $18.80 | 8700 |
| 2023-12-21 | 18.91 | $19.06 | 14000 |
| 2023-12-20 | 18.89 | $18.99 | 6800 |
| 2023-12-19 | 18.88 | $18.78 | 7800 |
| 2023-12-18 | 18.89 | $18.74 | 1645 |
| 2023-12-15 | 18.91 | $18.90 | 11800 |
| 2023-12-14 | 18.91 | $19.60 | 17600 |
| 2023-12-13 | 18.83 | $19.85 | 4339 |
| 2023-12-12 | 18.73 | $19.11 | 3012 |
| 2023-12-11 | 18.69 | $19.40 | 5623 |
| 2023-12-08 | 18.61 | $19.37 | 9616 |
| 2023-12-07 | 18.53 | $19.42 | 4000 |
| 2023-12-06 | 18.44 | $19.27 | 3119 |
| 2023-12-05 | 18.35 | $19.27 | 4700 |
| 2023-12-04 | 18.25 | $19.14 | 10000 |
| 2023-12-01 | 18.16 | $19.23 | 19145 |
| 2023-11-30 | 18.05 | $19.24 | 75100 |
| 2023-11-29 | 17.92 | $17.77 | 1600 |
| 2023-11-28 | 17.94 | $17.75 | 1438 |
| 2023-11-27 | 17.96 | $17.98 | 4800 |
| 2023-11-24 | 17.95 | $18.14 | 600 |
| 2023-11-22 | 17.93 | $17.94 | 3300 |
| 2023-11-21 | 17.93 | $17.60 | 700 |
| 2023-11-20 | 17.97 | $17.83 | 2500 |
| 2023-11-17 | 17.98 | $18.00 | 900 |
| 2023-11-16 | 17.98 | $17.60 | 3634 |
| 2023-11-15 | 18.02 | $18.16 | 5700 |
| 2023-11-14 | 18.01 | $17.93 | 3312 |
| 2023-11-13 | 18.01 | $18.16 | 7435 |
| 2023-11-10 | 18.00 | $17.97 | — |
| 2023-11-09 | 18.00 | $17.97 | 409 |
| 2023-11-08 | 18.00 | $18.37 | 1330 |
| 2023-11-07 | 17.97 | $18.12 | 1300 |
| 2023-11-06 | 17.95 | $18.41 | 1700 |
| 2023-11-03 | 17.90 | $18.53 | 7326 |
| 2023-11-02 | 17.83 | $18.41 | 1000 |
| 2023-11-01 | 17.77 | $18.16 | 1523 |
| 2023-10-31 | 17.73 | $18.04 | 4243 |
| 2023-10-30 | 17.70 | $17.54 | 6010 |
| 2023-10-27 | 17.72 | $17.60 | 144 |
| 2023-10-26 | 17.73 | $17.45 | 900 |
| 2023-10-25 | 17.76 | $17.95 | 622 |
| 2023-10-24 | 17.74 | $17.95 | 300 |
| 2023-10-23 | 17.72 | $18.00 | 2300 |
| 2023-10-20 | 17.69 | $17.71 | 15400 |
| 2023-10-19 | 17.68 | $17.60 | 3400 |
| 2023-10-18 | 17.69 | $17.50 | 3600 |
| 2023-10-17 | 17.71 | $17.60 | 3700 |
| 2023-10-16 | 17.73 | $17.87 | 2946 |
| 2023-10-13 | 17.71 | $17.88 | 4417 |
| 2023-10-12 | 17.69 | $17.61 | 2702 |
| 2023-10-11 | 17.70 | $17.80 | 2100 |
| 2023-10-10 | 17.69 | $17.71 | 1247 |
| 2023-10-09 | 17.69 | $17.64 | 937 |
| 2023-10-06 | 17.69 | $17.65 | 6118 |
| 2023-10-05 | 17.70 | $17.61 | 3048 |
| 2023-10-04 | 17.71 | $17.61 | 2324 |
| 2023-10-03 | 17.72 | $17.56 | 8814 |
| 2023-10-02 | 17.74 | $17.60 | 1648 |
| 2023-09-29 | 17.75 | $17.64 | 11043 |
| 2023-09-28 | 17.76 | $17.63 | 2941 |
| 2023-09-27 | 17.78 | $17.62 | 1700 |
| 2023-09-26 | 17.79 | $17.60 | 2520 |
| 2023-09-25 | 17.81 | $17.60 | 8224 |
| 2023-09-22 | 17.84 | $17.77 | — |
| 2023-09-21 | 17.84 | $17.77 | 1015 |
| 2023-09-20 | 17.85 | $17.88 | 1108 |
| 2023-09-19 | 17.85 | $17.77 | — |
| 2023-09-18 | 17.85 | $17.77 | 3800 |
| 2023-09-15 | 17.86 | $17.97 | 300138 |
| 2023-09-14 | 17.85 | $17.97 | 2200 |
| 2023-09-13 | 17.84 | $17.77 | 1512 |
| 2023-09-12 | 17.85 | $18.01 | — |
| 2023-09-11 | 17.83 | $18.01 | 1326 |
| 2023-09-08 | 17.81 | $17.92 | 4122 |
| 2023-09-07 | 17.80 | $17.54 | 449 |
| 2023-09-06 | 17.83 | $17.63 | 938 |
| 2023-09-05 | 17.85 | $18.33 | 521 |
| 2023-09-01 | 17.80 | $18.31 | 1222 |
| 2023-08-31 | 17.74 | $17.83 | 6515 |
| 2023-08-30 | 17.73 | $17.70 | 900 |
| 2023-08-29 | 17.74 | $17.60 | 1200 |
| 2023-08-28 | 17.75 | $17.60 | 237 |
| 2023-08-25 | 17.77 | $17.47 | 636 |
| 2023-08-24 | 17.80 | $17.51 | 103229 |
| 2023-08-23 | 17.83 | $17.63 | 1400 |
| 2023-08-22 | 17.85 | $17.63 | 6400 |
| 2023-08-21 | 17.88 | $17.63 | 4756 |
| 2023-08-18 | 17.90 | $17.65 | 6600 |
| 2023-08-17 | 17.93 | $17.63 | 2000 |
| 2023-08-16 | 17.96 | $17.65 | 1100 |
| 2023-08-15 | 17.99 | $17.65 | 2625 |
| 2023-08-14 | 18.03 | $17.77 | 1300 |
| 2023-08-11 | 18.06 | $18.20 | 800 |
| 2023-08-10 | 18.04 | $18.43 | 2422 |
| 2023-08-09 | 18.00 | $18.70 | 1300 |
| 2023-08-08 | 17.93 | $18.00 | 1300 |
| 2023-08-07 | 17.92 | $17.92 | 4037 |
| 2023-08-04 | 17.92 | $18.00 | 1000 |
| 2023-08-03 | 17.91 | $17.59 | 2400 |
| 2023-08-02 | 17.94 | $17.61 | 6800 |
| 2023-08-01 | 17.98 | $17.55 | 6440 |
| 2023-07-31 | 18.02 | $17.65 | 14024 |
| 2023-07-28 | 18.06 | $18.34 | 948 |
| 2023-07-27 | 18.03 | $18.26 | 1900 |
| 2023-07-26 | 18.01 | $18.00 | 2424 |
| 2023-07-25 | 18.01 | $17.79 | — |
| 2023-07-24 | 18.03 | $17.79 | 1121 |
| 2023-07-21 | 18.06 | $17.62 | — |
| 2023-07-20 | 18.10 | $17.62 | 1543 |
| 2023-07-19 | 18.15 | $17.93 | 6115 |
| 2023-07-18 | 18.18 | $17.60 | 2018 |
| 2023-07-17 | 18.24 | $17.31 | 4100 |
| 2023-07-14 | 18.34 | $17.70 | 700 |
| 2023-07-13 | 18.40 | $17.95 | 6136 |
| 2023-07-12 | 18.45 | $18.15 | 20233 |
| 2023-07-11 | 18.48 | $18.96 | 546 |
| 2023-07-10 | 18.43 | $18.62 | 8000 |
| 2023-07-07 | 18.41 | $18.41 | 2500 |
| 2023-07-06 | 18.41 | $18.67 | 8500 |
| 2023-07-05 | 18.39 | $19.35 | 2700 |
| 2023-07-03 | 18.28 | $19.64 | 17814 |
| 2023-06-30 | 18.14 | $19.91 | 50300 |
| 2023-06-29 | 17.96 | $18.59 | 433 |
| 2023-06-28 | 17.89 | $17.98 | 1000 |
| 2023-06-27 | 17.88 | $17.83 | 1100 |
| 2023-06-26 | 17.88 | $17.80 | 1800 |
| 2023-06-23 | 17.89 | $18.00 | 800 |
| 2023-06-22 | 17.88 | $17.81 | 2900 |
| 2023-06-21 | 17.89 | $17.81 | 1400 |
| 2023-06-20 | 17.90 | $17.56 | 300 |
| 2023-06-16 | 17.93 | $17.50 | 1727 |
| 2023-06-15 | 17.98 | $18.10 | 4522 |
| 2023-06-14 | 17.97 | $17.65 | 4927 |
| 2023-06-13 | 18.00 | $18.70 | 3600 |
| 2023-06-12 | 17.93 | $17.96 | 4300 |
| 2023-06-09 | 17.92 | $18.42 | 1600 |
| 2023-06-08 | 17.87 | $18.52 | 2000 |
| 2023-06-07 | 17.80 | $18.51 | 7016 |
| 2023-06-06 | 17.73 | $19.12 | 3713 |
| 2023-06-05 | 17.58 | $18.85 | 3985 |
| 2023-06-02 | 17.45 | $18.77 | 4600 |
| 2023-06-01 | 17.31 | $18.50 | 5200 |
| 2023-05-31 | 17.18 | $18.36 | 16612 |
| 2023-05-30 | 17.06 | $17.50 | 4200 |
| 2023-05-26 | 17.01 | $17.50 | 3700 |
| 2023-05-25 | 16.96 | $17.07 | 1900 |
| 2023-05-24 | 16.95 | $17.23 | 12300 |
| 2023-05-23 | 16.92 | $17.41 | 5625 |
| 2023-05-22 | 16.86 | $17.50 | 2700 |
| 2023-05-19 | 16.80 | $17.00 | 7600 |
| 2023-05-18 | 16.78 | $17.00 | 7800 |
| 2023-05-17 | 16.75 | $16.92 | 2918 |
| 2023-05-16 | 16.74 | $16.68 | 5600 |
| 2023-05-15 | 16.74 | $16.60 | 11636 |
| 2023-05-12 | 16.76 | $16.85 | 4623 |
| 2023-05-11 | 16.75 | $17.54 | 1600 |
| 2023-05-10 | 16.66 | $17.82 | 9049 |
| 2023-05-09 | 16.54 | $16.60 | 2700 |
| 2023-05-08 | 16.53 | $16.55 | 1400 |
| 2023-05-05 | 16.53 | $16.56 | 7200 |
| 2023-05-04 | 16.53 | $16.55 | 90545 |
| 2023-05-03 | 16.53 | $16.10 | 2200 |
| 2023-05-02 | 16.57 | $16.00 | 11713 |
| 2023-05-01 | 16.63 | $16.73 | 4540 |
| 2023-04-28 | 16.62 | $16.50 | 10600 |
| 2023-04-27 | 16.64 | $16.31 | 2000 |
| 2023-04-26 | 16.67 | $16.56 | 800 |
| 2023-04-25 | 16.68 | $16.55 | 742 |
| 2023-04-24 | 16.70 | $16.55 | 100100 |
| 2023-04-21 | 16.71 | $16.60 | 3017 |
| 2023-04-20 | 16.72 | $16.46 | 3236 |
| 2023-04-19 | 16.75 | $16.44 | 3119 |
| 2023-04-18 | 16.78 | $17.48 | 3000 |
| 2023-04-17 | 16.71 | $16.79 | 6720 |
| 2023-04-14 | 16.70 | $16.74 | 2700 |
| 2023-04-13 | 16.70 | $16.84 | 1214 |
| 2023-04-12 | 16.68 | $16.79 | 4103 |
| 2023-04-11 | 16.67 | $17.00 | 6000 |
| 2023-04-10 | 16.64 | $16.24 | 545 |
| 2023-04-06 | 16.68 | $16.57 | 3600 |
| 2023-04-05 | 16.69 | $16.50 | 1800 |
| 2023-04-04 | 16.71 | $16.65 | 2029 |
| 2023-04-03 | 16.72 | $16.40 | 3609 |
| 2023-03-31 | 16.75 | $16.70 | 22100 |
| 2023-03-30 | 16.76 | $16.23 | 5211 |
| 2023-03-29 | 16.81 | $16.05 | 3600 |
| 2023-03-28 | 16.89 | $15.89 | 3600 |
| 2023-03-27 | 17.00 | $15.83 | 8003 |
| 2023-03-24 | 17.12 | $15.86 | 5500 |
| 2023-03-23 | 17.26 | $16.15 | 2400 |
| 2023-03-22 | 17.37 | $16.23 | 12240 |
| 2023-03-21 | 17.49 | $15.79 | 12240 |
| 2023-03-20 | 17.67 | $15.20 | 8141 |
| 2023-03-17 | 17.93 | $15.22 | 6900 |
| 2023-03-16 | 18.22 | $16.20 | 50700 |
| 2023-03-15 | 18.43 | $16.65 | 19008 |
| 2023-03-14 | 18.62 | $18.07 | 4800 |
| 2023-03-13 | 18.68 | $18.20 | 4100 |
| 2023-03-10 | 18.73 | $18.40 | 2813 |
| 2023-03-09 | 18.76 | $18.85 | — |
| 2023-03-08 | 18.75 | $18.85 | — |
| 2023-03-07 | 18.74 | $18.85 | 500 |
| 2023-03-06 | 18.73 | $18.85 | 1402 |
| 2023-03-03 | 18.72 | $18.87 | 914 |
| 2023-03-02 | 18.70 | $18.99 | 2049 |
| 2023-03-01 | 18.67 | $19.00 | 4600 |
| 2023-02-28 | 18.63 | $19.05 | 13200 |
| 2023-02-27 | 18.59 | $18.35 | 1800 |
| 2023-02-24 | 18.61 | $18.29 | 1707 |
| 2023-02-23 | 18.65 | $18.45 | 6131 |
| 2023-02-22 | 18.67 | $18.22 | 3824 |
| 2023-02-21 | 18.72 | $18.22 | 4806 |
| 2023-02-17 | 18.77 | $18.50 | 400 |
| 2023-02-16 | 18.80 | $18.49 | 400 |
| 2023-02-15 | 18.83 | $18.33 | 3849 |
| 2023-02-14 | 18.88 | $18.36 | 4500 |
| 2023-02-13 | 18.94 | $18.93 | 3402 |
| 2023-02-10 | 18.94 | $18.82 | 2000 |
| 2023-02-09 | 18.95 | $18.77 | 3249 |
| 2023-02-08 | 18.97 | $19.20 | 1512 |
| 2023-02-07 | 18.95 | $19.10 | 3700 |
| 2023-02-06 | 18.93 | $19.01 | 4233 |
| 2023-02-03 | 18.92 | $19.70 | 1448 |
| 2023-02-02 | 18.84 | $19.75 | 9700 |
| 2023-02-01 | 18.75 | $18.94 | 2015 |
| 2023-01-31 | 18.72 | $18.99 | 2613 |
| 2023-01-30 | 18.70 | $18.74 | 3427 |
| 2023-01-27 | 18.69 | $18.77 | 1500 |
| 2023-01-26 | 18.68 | $18.79 | 131 |
| 2023-01-25 | 18.67 | $18.75 | 2300 |
| 2023-01-24 | 18.66 | $18.90 | 800 |
| 2023-01-23 | 18.64 | $18.77 | 4541 |
| 2023-01-20 | 18.63 | $18.70 | — |
| 2023-01-19 | 18.62 | $18.70 | 1732 |
| 2023-01-18 | 18.61 | $18.91 | 2800 |
| 2023-01-17 | 18.58 | $18.56 | 4016 |
| 2023-01-13 | 18.58 | $18.58 | 6000 |
| 2023-01-12 | 18.58 | $18.47 | 1800 |
| 2023-01-11 | 18.59 | $18.87 | 4300 |
| 2023-01-10 | 18.56 | $18.42 | — |
| 2023-01-09 | 18.58 | $18.42 | 1549 |
| 2023-01-06 | 18.59 | $18.64 | 3347 |
| 2023-01-05 | 18.59 | $18.86 | 2440 |
| 2023-01-04 | 18.56 | $18.75 | 2800 |
| 2023-01-03 | 18.54 | $18.72 | 2225 |
| 2022-12-30 | 18.52 | $18.66 | 3004 |
| 2022-12-29 | 18.51 | $19.00 | 2801 |
| 2022-12-28 | 18.46 | $18.71 | 1100 |
| 2022-12-27 | 18.43 | $18.75 | 11122 |
| 2022-12-23 | 18.39 | $18.41 | 1100 |
| 2022-12-22 | 18.39 | $18.31 | 5849 |
| 2022-12-21 | 18.40 | $18.45 | 7233 |
| 2022-12-20 | 18.40 | $18.41 | 5214 |
| 2022-12-19 | 18.39 | $18.18 | 9800 |
| 2022-12-16 | 18.42 | $18.50 | 830 |
| 2022-12-15 | 18.41 | $18.32 | 2920 |
| 2022-12-14 | 18.42 | $18.20 | 1500 |
| 2022-12-13 | 18.44 | $18.47 | 1242 |
| 2022-12-12 | 18.44 | $18.26 | 2911 |
| 2022-12-09 | 18.46 | $18.53 | 2300 |
| 2022-12-08 | 18.45 | $18.70 | 400 |
| 2022-12-07 | 18.42 | $18.74 | 3439 |
| 2022-12-06 | 18.39 | $18.43 | 2100 |
| 2022-12-05 | 18.38 | $18.43 | 6219 |
| 2022-12-02 | 18.38 | $18.89 | — |
| 2022-12-01 | 18.33 | $18.89 | 4200 |
| 2022-11-30 | 18.27 | $19.12 | 13625 |
| 2022-11-29 | 18.18 | $18.19 | 4347 |
| 2022-11-28 | 18.18 | $18.52 | 2103 |
| 2022-11-25 | 18.14 | $18.67 | 220 |
| 2022-11-23 | 18.08 | $18.50 | 4128 |
| 2022-11-22 | 18.04 | $18.50 | 2427 |
| 2022-11-21 | 17.99 | $18.45 | 9700 |
| 2022-11-18 | 17.94 | $18.41 | 1326 |
| 2022-11-17 | 17.89 | $18.51 | 1200 |
| 2022-11-16 | 17.83 | $18.59 | 1604 |
| 2022-11-15 | 17.75 | $18.40 | 2517 |
| 2022-11-14 | 17.68 | $18.50 | 4909 |
| 2022-11-11 | 17.59 | $18.97 | 19000 |
| 2022-11-10 | 17.45 | $18.67 | 12500 |
| 2022-11-09 | 17.32 | $18.04 | 6200 |
| 2022-11-08 | 17.24 | $17.89 | 17420 |
| 2022-11-07 | 17.18 | $17.50 | 3200 |
| 2022-11-04 | 17.14 | $17.25 | 1316 |
| 2022-11-03 | 17.13 | $17.19 | 7139 |
| 2022-11-02 | 17.12 | $17.14 | 3100 |
| 2022-11-01 | 17.12 | $16.97 | 3012 |
| 2022-10-31 | 17.14 | $16.96 | 13300 |
| 2022-10-28 | 17.16 | $17.10 | 400 |
| 2022-10-27 | 17.16 | $16.95 | 700 |
| 2022-10-26 | 17.19 | $16.96 | 2900 |
| 2022-10-25 | 17.21 | $17.05 | 400 |
| 2022-10-24 | 17.23 | $17.00 | 4243 |
| 2022-10-21 | 17.25 | $17.18 | 5745 |
| 2022-10-20 | 17.26 | $17.28 | 5200 |
| 2022-10-19 | 17.26 | $17.11 | 614 |
| 2022-10-18 | 17.27 | $16.93 | 43901 |
| 2022-10-17 | 17.31 | $16.79 | 2944 |
| 2022-10-14 | 17.36 | $16.98 | 4900 |
| 2022-10-13 | 17.40 | $16.89 | 4900 |
| 2022-10-12 | 17.46 | $17.43 | 1035 |
| 2022-10-11 | 17.46 | $17.35 | 1225 |
| 2022-10-10 | 17.47 | $17.06 | 3800 |
| 2022-10-07 | 17.51 | $17.38 | 400 |
| 2022-10-06 | 17.53 | $17.62 | 2200 |
| 2022-10-05 | 17.52 | $17.61 | 2600 |
| 2022-10-04 | 17.51 | $18.18 | 7200 |
| 2022-10-03 | 17.44 | $17.70 | 4400 |
| 2022-09-30 | 17.41 | $17.85 | 28100 |
| 2022-09-29 | 17.36 | $17.43 | 2909 |
| 2022-09-28 | 17.35 | $17.76 | 10706 |
| 2022-09-27 | 17.31 | $17.16 | 2234 |
| 2022-09-26 | 17.33 | $16.65 | 2744 |
| 2022-09-23 | 17.40 | $16.46 | 4800 |
| 2022-09-22 | 17.50 | $17.03 | 3000 |
| 2022-09-21 | 17.55 | $17.66 | 849 |
| 2022-09-20 | 17.54 | $17.38 | 12300 |
| 2022-09-19 | 17.55 | $17.20 | 2900 |
| 2022-09-16 | 17.59 | $17.41 | 6300 |
| 2022-09-15 | 17.61 | $17.60 | 1249 |
| 2022-09-14 | 17.61 | $17.59 | 218 |
| 2022-09-13 | 17.61 | $16.90 | 3300 |
| 2022-09-12 | 17.68 | $17.46 | 1600 |
| 2022-09-09 | 17.71 | $17.02 | 2600 |
| 2022-09-08 | 17.78 | $17.10 | 214 |
| 2022-09-07 | 17.85 | $17.10 | 800 |
| 2022-09-06 | 17.93 | $16.95 | 2400 |
| 2022-09-02 | 18.04 | $17.11 | 2300 |
| 2022-09-01 | 18.13 | $17.02 | 12900 |
| 2022-08-31 | 18.25 | $17.55 | 4100 |
| 2022-08-30 | 18.32 | $17.89 | 6529 |
| 2022-08-29 | 18.37 | $18.00 | 1625 |
| 2022-08-26 | 18.41 | $17.80 | 514 |
| 2022-08-25 | 18.47 | $17.79 | 5307 |
| 2022-08-24 | 18.54 | $17.75 | 2340 |
| 2022-08-23 | 18.63 | $18.09 | 4010 |
| 2022-08-22 | 18.68 | $18.00 | 4100 |
| 2022-08-19 | 18.76 | $18.30 | 12900 |
| 2022-08-18 | 18.80 | $18.36 | 3200 |
| 2022-08-17 | 18.85 | $17.88 | 11823 |
| 2022-08-16 | 18.95 | $19.11 | 1900 |
| 2022-08-15 | 18.94 | $19.13 | 8800 |
| 2022-08-12 | 18.92 | $19.54 | 14626 |
| 2022-08-11 | 18.85 | $19.95 | 4905 |
| 2022-08-10 | 18.73 | $19.36 | 4614 |
| 2022-08-09 | 18.67 | $19.14 | 7522 |
| 2022-08-08 | 18.62 | $19.13 | 6105 |
| 2022-08-05 | 18.57 | $19.00 | 6409 |
| 2022-08-04 | 18.52 | $18.64 | 8300 |
| 2022-08-03 | 18.51 | $19.03 | 2300 |
| 2022-08-02 | 18.45 | $19.10 | 1800 |
| 2022-08-01 | 18.38 | $18.95 | 2400 |
| 2022-07-29 | 18.32 | $18.96 | 6400 |
| 2022-07-28 | 18.26 | $19.05 | 436 |
| 2022-07-27 | 18.17 | $18.93 | 4300 |
| 2022-07-26 | 18.09 | $19.29 | 2400 |
| 2022-07-25 | 17.97 | $19.14 | 3300 |
| 2022-07-22 | 17.84 | $19.30 | 2800 |
| 2022-07-21 | 17.69 | $18.49 | 6230 |
| 2022-07-20 | 17.61 | $17.86 | 2118 |
| 2022-07-19 | 17.58 | $17.35 | 4700 |
| 2022-07-18 | 17.61 | $17.03 | 3900 |
| 2022-07-15 | 17.67 | $17.26 | 4500 |
| 2022-07-14 | 17.71 | $17.01 | 3705 |
| 2022-07-13 | 17.78 | $17.27 | 17148 |
| 2022-07-12 | 17.84 | $16.99 | 1244 |
| 2022-07-11 | 17.92 | $16.92 | 1324 |
| 2022-07-08 | 18.03 | $17.00 | 8704 |
| 2022-07-07 | 18.14 | $17.03 | 4400 |
| 2022-07-06 | 18.26 | $17.08 | 4703 |
| 2022-07-05 | 18.38 | $17.67 | 700 |
| 2022-07-01 | 18.45 | $17.67 | 1000 |
| 2022-06-30 | 18.54 | $17.54 | 1600 |
| 2022-06-29 | 18.64 | $17.73 | 1000 |
| 2022-06-28 | 18.74 | $17.25 | 7000 |
| 2022-06-27 | 18.89 | $17.68 | 24600 |
| 2022-06-24 | 19.02 | $18.18 | 4000 |
| 2022-06-23 | 19.11 | $18.43 | 1400 |
| 2022-06-22 | 19.18 | $18.60 | 1400 |
| 2022-06-21 | 19.24 | $18.50 | 1127 |
| 2022-06-17 | 19.32 | $19.01 | 1448 |
| 2022-06-16 | 19.35 | $18.16 | 6300 |
| 2022-06-15 | 19.48 | $19.05 | 2700 |
| 2022-06-14 | 19.52 | $18.74 | 4208 |
| 2022-06-13 | 19.61 | $18.14 | 5635 |
| 2022-06-10 | 19.76 | $19.20 | 4900 |
| 2022-06-09 | 19.82 | $19.56 | 8700 |
| 2022-06-08 | 19.85 | $19.75 | 1000 |
| 2022-06-07 | 19.86 | $19.75 | 2723 |
| 2022-06-06 | 19.87 | $19.79 | 700 |
| 2022-06-03 | 19.88 | $19.83 | 2621 |
| 2022-06-02 | 19.88 | $20.25 | 3022 |
| 2022-06-01 | 19.85 | $20.49 | 4121 |
| 2022-05-31 | 19.78 | $20.40 | 14400 |
| 2022-05-27 | 19.71 | $20.40 | 7800 |
| 2022-05-26 | 19.64 | $20.05 | 2849 |
| 2022-05-25 | 19.60 | $19.25 | 940 |
| 2022-05-24 | 19.63 | $19.24 | 2132 |
| 2022-05-23 | 19.67 | $19.25 | 2600 |
| 2022-05-20 | 19.72 | $19.01 | — |
| 2022-05-19 | 19.79 | $19.01 | 1214 |
| 2022-05-18 | 19.88 | $19.10 | 1700 |
| 2022-05-17 | 19.96 | $19.34 | 1800 |
| 2022-05-16 | 20.02 | $19.64 | 1600 |
| 2022-05-13 | 20.06 | $19.31 | 3535 |
| 2022-05-12 | 20.14 | $19.23 | 4323 |
| 2022-05-11 | 20.24 | $20.06 | 2600 |
| 2022-05-10 | 20.26 | $20.15 | 2500 |
| 2022-05-09 | 20.27 | $20.11 | 5835 |
| 2022-05-06 | 20.28 | $20.16 | 4400 |
| 2022-05-05 | 20.30 | $20.40 | 4500 |
| 2022-05-04 | 20.29 | $20.40 | 2306 |
| 2022-05-03 | 20.27 | $20.45 | 4800 |
| 2022-05-02 | 20.26 | $20.40 | 5226 |
| 2022-04-29 | 20.24 | $20.40 | 22548 |
| 2022-04-28 | 20.22 | $19.90 | 7618 |
| 2022-04-27 | 20.26 | $19.89 | 1400 |
| 2022-04-26 | 20.30 | $20.00 | 1500 |
| 2022-04-25 | 20.33 | $19.82 | 824 |
| 2022-04-22 | 20.38 | $19.90 | 2245 |
| 2022-04-21 | 20.43 | $19.85 | 2721 |
| 2022-04-20 | 20.49 | $20.05 | 7600 |
| 2022-04-19 | 20.54 | $20.10 | 8700 |
| 2022-04-18 | 20.59 | $20.25 | 1200 |
| 2022-04-14 | 20.62 | $20.41 | 1400 |
| 2022-04-13 | 20.65 | $20.56 | 2212 |
| 2022-04-12 | 20.65 | $20.33 | 5100 |
| 2022-04-11 | 20.69 | $20.45 | 4800 |
| 2022-04-08 | 20.71 | $20.48 | 3433 |
| 2022-04-07 | 20.74 | $20.42 | 4300 |
| 2022-04-06 | 20.77 | $20.66 | — |
| 2022-04-05 | 20.78 | $20.66 | 1821 |
| 2022-04-04 | 20.80 | $20.93 | 5041 |
| 2022-04-01 | 20.78 | $20.78 | 3000 |
| 2022-03-31 | 20.78 | $20.99 | 1201 |
| 2022-03-30 | 20.76 | $21.00 | 400 |
| 2022-03-29 | 20.74 | $20.89 | 1628 |
| 2022-03-28 | 20.72 | $20.26 | 1540 |
| 2022-03-25 | 20.77 | $20.00 | 11441 |
| 2022-03-24 | 20.85 | $20.34 | 6500 |
| 2022-03-23 | 20.90 | $20.30 | 9000 |
| 2022-03-22 | 20.97 | $20.84 | 4723 |
| 2022-03-21 | 20.98 | $21.55 | 12444 |
| 2022-03-18 | 20.92 | $21.94 | 5700 |
| 2022-03-17 | 20.81 | $21.60 | 10345 |
| 2022-03-16 | 20.73 | $21.03 | 11605 |
| 2022-03-15 | 20.70 | $20.67 | 8700 |
| 2022-03-14 | 20.70 | $20.40 | 8500 |
| 2022-03-11 | 20.73 | $20.36 | 1139 |
| 2022-03-10 | 20.77 | $20.60 | 1800 |
| 2022-03-09 | 20.79 | $20.80 | 2300 |
| 2022-03-08 | 20.79 | $20.00 | 19900 |
| 2022-03-07 | 20.87 | $20.01 | 13100 |
| 2022-03-04 | 20.96 | $20.00 | 9114 |
| 2022-03-03 | 21.07 | $20.05 | 9834 |
| 2022-03-02 | 21.17 | $20.83 | 2800 |
| 2022-03-01 | 21.21 | $21.41 | 7212 |
| 2022-02-28 | 21.19 | $21.29 | 4100 |
| 2022-02-25 | 21.18 | $21.39 | 2900 |
| 2022-02-24 | 21.15 | $20.69 | 9100 |
| 2022-02-23 | 21.20 | $20.60 | 4111 |
| 2022-02-22 | 21.27 | $20.77 | 2316 |
| 2022-02-18 | 21.32 | $20.65 | 3900 |
| 2022-02-17 | 21.39 | $20.25 | 6800 |
| 2022-02-16 | 21.51 | $20.67 | 3920 |
| 2022-02-15 | 21.60 | $20.90 | 4039 |
| 2022-02-14 | 21.67 | $20.35 | 6400 |
| 2022-02-11 | 21.81 | $21.13 | 19238 |
| 2022-02-10 | 21.88 | $21.21 | 4100 |
| 2022-02-09 | 21.95 | $21.52 | 11738 |
| 2022-02-08 | 22.00 | $21.57 | 5347 |
| 2022-02-07 | 22.04 | $21.60 | 9806 |
| 2022-02-04 | 22.09 | $21.66 | 2740 |
| 2022-02-03 | 22.13 | $21.73 | 3400 |
| 2022-02-02 | 22.18 | $21.65 | 11916 |
| 2022-02-01 | 22.23 | $22.32 | 1510 |
| 2022-01-31 | 22.22 | $21.95 | 5800 |
| 2022-01-28 | 22.25 | $21.68 | 8400 |
| 2022-01-27 | 22.31 | $21.78 | 11500 |
| 2022-01-26 | 22.37 | $21.93 | 10943 |
| 2022-01-25 | 22.41 | $22.06 | 3100 |
| 2022-01-24 | 22.45 | $21.67 | 25620 |
| 2022-01-21 | 22.53 | $21.75 | 11439 |
| 2022-01-20 | 22.62 | $22.08 | 4621 |
| 2022-01-19 | 22.67 | $22.30 | 3600 |
| 2022-01-18 | 22.71 | $22.51 | 5031 |
| 2022-01-14 | 22.73 | $22.54 | 3803 |
| 2022-01-13 | 22.75 | $22.78 | 1200 |
| 2022-01-12 | 22.75 | $22.53 | 2000 |
| 2022-01-11 | 22.77 | $22.73 | 4240 |
| 2022-01-10 | 22.78 | $22.58 | 2439 |
| 2022-01-07 | 22.80 | $22.59 | 1147 |
| 2022-01-06 | 22.82 | $22.97 | 4420 |
| 2022-01-05 | 22.81 | $22.50 | 11000 |
| 2022-01-04 | 22.84 | $22.73 | 3400 |
| 2022-01-03 | 22.85 | $23.00 | 7100 |
| 2021-12-31 | 22.83 | $23.00 | 5100 |
| 2021-12-30 | 22.82 | $22.99 | 2605 |
| 2021-12-29 | 22.80 | $22.97 | 3500 |
| 2021-12-28 | 22.78 | $22.87 | 6237 |
| 2021-12-27 | 22.77 | $22.44 | 1113 |
| 2021-12-23 | 22.80 | $22.62 | 5400 |
| 2021-12-22 | 22.82 | $22.74 | 4900 |
| 2021-12-21 | 22.83 | $22.74 | 2535 |
| 2021-12-20 | 22.84 | $22.53 | 9700 |
| 2021-12-17 | 22.87 | $22.99 | 1400 |
| 2021-12-16 | 22.86 | $22.96 | 5625 |
| 2021-12-15 | 22.85 | $22.31 | 10110 |
| 2021-12-14 | 22.91 | $22.00 | 13900 |
| 2021-12-13 | 23.01 | $21.83 | 18321 |
| 2021-12-10 | 23.13 | $22.50 | 4600 |
| 2021-12-09 | 23.20 | $22.59 | 4437 |
| 2021-12-08 | 23.26 | $22.77 | 5812 |
| 2021-12-07 | 23.31 | $22.80 | 11928 |
| 2021-12-06 | 23.36 | $22.88 | 3727 |
| 2021-12-03 | 23.41 | $22.90 | 6423 |
| 2021-12-02 | 23.47 | $23.01 | 10000 |
| 2021-12-01 | 23.52 | $23.38 | 1600 |
| 2021-11-30 | 23.53 | $23.17 | 5200 |
| 2021-11-29 | 23.57 | $23.18 | 8323 |
| 2021-11-26 | 23.61 | $23.20 | 3800 |
| 2021-11-24 | 23.65 | $23.20 | 8500 |
| 2021-11-23 | 23.70 | $23.15 | 13818 |
| 2021-11-22 | 23.76 | $23.24 | 3737 |
| 2021-11-19 | 23.81 | $23.40 | 148 |
| 2021-11-18 | 23.86 | $23.31 | 20700 |
| 2021-11-17 | 23.92 | $23.39 | 8500 |
| 2021-11-16 | 23.97 | $23.55 | 4219 |
| 2021-11-15 | 24.02 | $23.62 | 2000 |
| 2021-11-12 | 24.06 | $23.62 | 9444 |
| 2021-11-11 | 24.10 | $23.87 | 24412 |
| 2021-11-10 | 24.13 | $23.92 | 10700 |
| 2021-11-09 | 24.15 | $24.17 | 11400 |
| 2021-11-08 | 24.15 | $24.19 | 8237 |
| 2021-11-05 | 24.14 | $24.25 | 5600 |
| 2021-11-04 | 24.13 | $24.25 | 4100 |
| 2021-11-03 | 24.12 | $24.21 | 1200 |
| 2021-11-02 | 24.11 | $24.17 | 5400 |
| 2021-11-01 | 24.10 | $24.24 | 8810 |
| 2021-10-29 | 24.09 | $24.30 | 20545 |
| 2021-10-28 | 24.07 | $24.05 | 4016 |
| 2021-10-27 | 24.07 | $23.99 | 6539 |
| 2021-10-26 | 24.08 | $24.10 | 2607 |
| 2021-10-25 | 24.08 | $24.09 | 1734 |
| 2021-10-22 | 24.07 | $24.10 | 3600 |
| 2021-10-21 | 24.07 | $24.10 | 4500 |
| 2021-10-20 | 24.07 | $24.07 | 2500 |
| 2021-10-19 | 24.07 | $24.15 | 7300 |
| 2021-10-18 | 24.06 | $24.25 | 9300 |
| 2021-10-15 | 24.04 | $24.19 | 2900 |
| 2021-10-14 | 24.02 | $24.24 | 5000 |
| 2021-10-13 | 24.00 | $24.19 | 12200 |
| 2021-10-12 | 23.98 | $24.12 | 17900 |
| 2021-10-11 | 23.97 | $23.97 | 6500 |
| 2021-10-08 | 23.97 | $23.83 | 3200 |
| 2021-10-07 | 23.98 | $23.77 | 4500 |
| 2021-10-06 | 24.00 | $23.78 | 12100 |
| 2021-10-05 | 24.03 | $23.91 | 15100 |
| 2021-10-04 | 24.04 | $24.06 | 25900 |
| 2021-10-01 | 24.04 | $24.23 | 9900 |
| 2021-09-30 | 24.02 | $24.47 | 172833 |
| 2021-09-29 | 23.97 | $24.20 | 16800 |
| 2021-09-28 | 23.95 | $24.00 | 10238 |
| 2021-09-27 | 23.94 | $24.07 | 17417 |
| 2021-09-24 | 23.93 | $24.00 | 3822 |
| 2021-09-23 | 23.92 | $24.05 | 8732 |
| 2021-09-22 | 23.91 | $24.00 | 7200 |
| 2021-09-21 | 23.90 | $23.96 | 4100 |
| 2021-09-20 | 23.89 | $23.90 | 9309 |
| 2021-09-17 | 23.89 | $24.00 | 11317 |
| 2021-09-16 | 23.88 | $23.99 | 20915 |
| 2021-09-15 | 23.86 | $23.99 | 900 |
| 2021-09-14 | 23.85 | $23.99 | 18300 |
| 2021-09-13 | 23.83 | $23.97 | 5900 |
| 2021-09-10 | 23.82 | $23.90 | 28934 |
| 2021-09-09 | 23.81 | $23.91 | 5223 |
| 2021-09-08 | 23.80 | $23.91 | 9200 |
| 2021-09-07 | 23.79 | $23.88 | 1000 |
| 2021-09-03 | 23.78 | $23.97 | 5310 |
| 2021-09-02 | 23.76 | $23.90 | 10004 |
| 2021-09-01 | 23.75 | $23.74 | 4900 |
| 2021-08-31 | 23.75 | $23.72 | 2639 |
| 2021-08-30 | 23.75 | $23.79 | 7036 |
| 2021-08-27 | 23.75 | $23.76 | 1008 |
| 2021-08-26 | 23.74 | $23.59 | 1133 |
| 2021-08-25 | 23.76 | $23.69 | 2800 |
| 2021-08-24 | 23.77 | $23.63 | 7129 |
| 2021-08-23 | 23.78 | $23.74 | 4542 |
| 2021-08-20 | 23.79 | $23.62 | 5522 |
| 2021-08-19 | 23.80 | $23.60 | 318 |
| 2021-08-18 | 23.83 | $23.60 | 5829 |
| 2021-08-17 | 23.85 | $23.65 | 9100 |
| 2021-08-16 | 23.87 | $23.73 | 2630 |
| 2021-08-13 | 23.89 | $23.73 | 2719 |
| 2021-08-12 | 23.90 | $23.70 | 7400 |
| 2021-08-11 | 23.92 | $24.10 | 25500 |
| 2021-08-10 | 23.90 | $23.85 | 15100 |
| 2021-08-09 | 23.91 | $23.89 | 9500 |
| 2021-08-06 | 23.91 | $23.90 | 9143 |
| 2021-08-05 | 23.91 | $23.90 | 6106 |
| 2021-08-04 | 23.92 | $23.86 | 6100 |
| 2021-08-03 | 23.92 | $23.90 | 13800 |
| 2021-08-02 | 23.92 | $23.92 | 13710 |
| 2021-07-30 | 23.92 | $23.95 | 7300 |
| 2021-07-29 | 23.92 | $23.87 | 1341 |
| 2021-07-28 | 23.93 | $23.73 | 11638 |
| 2021-07-27 | 23.95 | $23.94 | 6700 |
| 2021-07-26 | 23.95 | $23.97 | 6620 |
| 2021-07-23 | 23.95 | $23.93 | 5411 |
| 2021-07-22 | 23.95 | $24.00 | 7000 |
| 2021-07-21 | 23.94 | $23.94 | 9300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.78
2026-07-17
Close Price
$11.68
Vol: 3400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.78
Average
18.09
Maximum
24.17
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.78 | $11.68 | 3400 |
| 2026-07-16 | 11.81 | $11.62 | 2000 |
| 2026-07-15 | 11.85 | $11.61 | 700 |
| 2026-07-14 | 11.89 | $11.65 | 900 |
| 2026-07-13 | 11.93 | $11.62 | 2100 |
| 2026-07-10 | 11.98 | $11.75 | 2026 |
| 2026-07-09 | 12.02 | $11.85 | 1700 |
| 2026-07-08 | 12.05 | $11.63 | 500 |
| 2026-07-07 | 12.11 | $11.75 | 2937 |
| 2026-07-06 | 12.17 | $11.77 | 1800 |
| 2026-07-02 | 12.22 | $11.84 | 5404 |
| 2026-07-01 | 12.27 | $11.81 | 6113 |
| 2026-06-30 | 12.32 | $11.75 | 43512 |
| 2026-06-29 | 12.38 | $12.21 | 2600 |
| 2026-06-26 | 12.40 | $12.25 | 1700 |
| 2026-06-25 | 12.42 | $12.27 | 4500 |
| 2026-06-24 | 12.45 | $12.37 | 900 |
| 2026-06-23 | 12.46 | $12.62 | 2421 |
| 2026-06-22 | 12.46 | $12.25 | 2249 |
| 2026-06-18 | 12.50 | $12.25 | 12817 |
| 2026-06-17 | 12.54 | $12.37 | 3000 |
| 2026-06-16 | 12.57 | $12.38 | 3600 |
| 2026-06-15 | 12.61 | $12.37 | 4034 |
| 2026-06-12 | 12.65 | $12.74 | 2143 |
| 2026-06-11 | 12.66 | $12.75 | 2900 |
| 2026-06-10 | 12.68 | $12.55 | 1614 |
| 2026-06-09 | 12.72 | $12.28 | 2739 |
| 2026-06-08 | 12.80 | $12.60 | 444 |
| 2026-06-05 | 12.84 | $12.60 | 3035 |
| 2026-06-04 | 12.89 | $12.17 | 435 |
| 2026-06-03 | 12.99 | $12.17 | 8948 |
| 2026-06-02 | 13.09 | $12.25 | 5406 |
| 2026-06-01 | 13.19 | $12.82 | 3217 |
| 2026-05-29 | 13.24 | $12.45 | 31300 |
| 2026-05-28 | 13.33 | $13.05 | 1720 |
| 2026-05-27 | 13.37 | $13.08 | 425 |
| 2026-05-26 | 13.40 | $13.15 | 1244 |
| 2026-05-22 | 13.43 | $13.45 | 1022 |
| 2026-05-21 | 13.42 | $13.28 | 1209 |
| 2026-05-20 | 13.43 | $13.30 | 1000 |
| 2026-05-19 | 13.44 | $13.12 | 500 |
| 2026-05-18 | 13.45 | $13.21 | 800 |
| 2026-05-15 | 13.46 | $13.16 | 5800 |
| 2026-05-14 | 13.47 | $13.97 | 2548 |
| 2026-05-13 | 13.40 | $13.88 | 14809 |
| 2026-05-12 | 13.33 | $13.79 | 3121 |
| 2026-05-11 | 13.26 | $13.31 | 847 |
| 2026-05-08 | 13.23 | $13.75 | 7900 |
| 2026-05-07 | 13.15 | $13.49 | 1800 |
| 2026-05-06 | 13.10 | $13.25 | 2800 |
| 2026-05-05 | 13.07 | $13.25 | 5900 |
| 2026-05-04 | 13.03 | $13.25 | 1400 |
| 2026-05-01 | 12.99 | $13.64 | 4417 |
| 2026-04-30 | 12.91 | $13.58 | 3110 |
| 2026-04-29 | 12.83 | $13.20 | 800 |
| 2026-04-28 | 12.78 | $13.34 | 1700 |
| 2026-04-27 | 12.71 | $13.09 | 4245 |
| 2026-04-24 | 12.66 | $13.19 | 2100 |
| 2026-04-23 | 12.60 | $12.74 | 3619 |
| 2026-04-22 | 12.58 | $12.70 | 328 |
| 2026-04-21 | 12.56 | $12.66 | 1400 |
| 2026-04-20 | 12.54 | $12.60 | 1745 |
| 2026-04-17 | 12.52 | $12.59 | 1000 |
| 2026-04-16 | 12.50 | $12.65 | 4811 |
| 2026-04-15 | 12.48 | $12.43 | 8000 |
| 2026-04-14 | 12.47 | $12.38 | 2503 |
| 2026-04-13 | 12.48 | $12.52 | 2636 |
| 2026-04-10 | 12.47 | $12.79 | 134 |
| 2026-04-09 | 12.43 | $12.79 | 500 |
| 2026-04-08 | 12.41 | $12.60 | 1900 |
| 2026-04-07 | 12.40 | $12.64 | 2349 |
| 2026-04-06 | 12.41 | $12.50 | 2800 |
| 2026-04-02 | 12.43 | $13.00 | 3530 |
| 2026-04-01 | 12.42 | $12.25 | 3303 |
| 2026-03-31 | 12.49 | $11.99 | 62200 |
| 2026-03-30 | 12.60 | $12.46 | 3042 |
| 2026-03-27 | 12.68 | $12.25 | 300 |
| 2026-03-26 | 12.79 | $12.06 | 942 |
| 2026-03-25 | 12.93 | $12.40 | 2300 |
| 2026-03-24 | 13.05 | $12.42 | 7600 |
| 2026-03-23 | 13.18 | $11.72 | 500 |
| 2026-03-20 | 13.39 | $11.60 | 14246 |
| 2026-03-19 | 13.63 | $12.24 | 2934 |
| 2026-03-18 | 13.81 | $12.58 | 11500 |
| 2026-03-17 | 13.98 | $12.67 | 6920 |
| 2026-03-16 | 14.15 | $12.52 | 9100 |
| 2026-03-13 | 14.35 | $13.14 | 7100 |
| 2026-03-12 | 14.50 | $12.95 | 7000 |
| 2026-03-11 | 14.68 | $13.95 | 8745 |
| 2026-03-10 | 14.77 | $14.26 | 14425 |
| 2026-03-09 | 14.84 | $14.47 | 8200 |
| 2026-03-06 | 14.89 | $14.71 | 1200 |
| 2026-03-05 | 14.93 | $14.89 | 1843 |
| 2026-03-04 | 14.95 | $14.76 | 919 |
| 2026-03-03 | 14.99 | $14.76 | 4300 |
| 2026-03-02 | 15.03 | $14.86 | 4539 |
| 2026-02-27 | 15.07 | $15.04 | 9400 |
| 2026-02-26 | 15.09 | $14.86 | 9211 |
| 2026-02-25 | 15.13 | $14.70 | 8716 |
| 2026-02-24 | 15.18 | $14.78 | 6600 |
| 2026-02-23 | 15.24 | $14.90 | 2400 |
| 2026-02-20 | 15.28 | $14.80 | 2826 |
| 2026-02-19 | 15.34 | $14.85 | 5326 |
| 2026-02-18 | 15.40 | $14.95 | 2700 |
| 2026-02-17 | 15.44 | $15.19 | 22410 |
| 2026-02-13 | 15.47 | $14.91 | 4227 |
| 2026-02-12 | 15.53 | $15.57 | 2200 |
| 2026-02-11 | 15.53 | $15.55 | 7100 |
| 2026-02-10 | 15.53 | $15.55 | 1300 |
| 2026-02-09 | 15.53 | $15.55 | 12400 |
| 2026-02-06 | 15.54 | $15.54 | 2200 |
| 2026-02-05 | 15.54 | $15.73 | 4700 |
| 2026-02-04 | 15.53 | $15.50 | 3703 |
| 2026-02-03 | 15.54 | $15.59 | 3700 |
| 2026-02-02 | 15.55 | $15.50 | 1314 |
| 2026-01-30 | 15.56 | $15.50 | 2223 |
| 2026-01-29 | 15.58 | $15.36 | 200 |
| 2026-01-28 | 15.61 | $15.47 | 6200 |
| 2026-01-27 | 15.63 | $15.39 | 4117 |
| 2026-01-26 | 15.66 | $15.49 | 1232 |
| 2026-01-23 | 15.69 | $15.50 | 4500 |
| 2026-01-22 | 15.71 | $15.46 | 5400 |
| 2026-01-21 | 15.74 | $15.25 | 4200 |
| 2026-01-20 | 15.79 | $15.47 | 2000 |
| 2026-01-16 | 15.82 | $15.87 | — |
| 2026-01-15 | 15.81 | $15.87 | 3938 |
| 2026-01-14 | 15.81 | $15.87 | 2402 |
| 2026-01-13 | 15.80 | $15.86 | 500 |
| 2026-01-12 | 15.79 | $15.80 | — |
| 2026-01-09 | 15.79 | $15.80 | 1448 |
| 2026-01-08 | 15.80 | $15.80 | 4100 |
| 2026-01-07 | 15.80 | $15.80 | 6114 |
| 2026-01-06 | 15.80 | $15.86 | 5400 |
| 2026-01-05 | 15.80 | $15.80 | 2500 |
| 2026-01-02 | 15.80 | $15.80 | 700 |
| 2025-12-31 | 15.81 | $15.80 | 23042 |
| 2025-12-30 | 15.82 | $15.75 | 1900 |
| 2025-12-29 | 15.84 | $15.75 | 7532 |
| 2025-12-26 | 15.87 | $15.75 | 2649 |
| 2025-12-24 | 15.91 | $15.77 | 1000 |
| 2025-12-23 | 15.95 | $15.75 | 8721 |
| 2025-12-22 | 16.00 | $15.75 | 12503 |
| 2025-12-19 | 16.06 | $15.75 | 12000 |
| 2025-12-18 | 16.12 | $15.80 | 3037 |
| 2025-12-17 | 16.18 | $15.80 | 1800 |
| 2025-12-16 | 16.25 | $15.77 | 6249 |
| 2025-12-15 | 16.33 | $15.90 | 2700 |
| 2025-12-12 | 16.40 | $16.16 | 906 |
| 2025-12-11 | 16.46 | $15.86 | 11938 |
| 2025-12-10 | 16.55 | $15.91 | 800 |
| 2025-12-09 | 16.64 | $16.00 | 4400 |
| 2025-12-08 | 16.74 | $15.75 | 9832 |
| 2025-12-05 | 16.86 | $16.04 | 6300 |
| 2025-12-04 | 16.97 | $16.00 | 10107 |
| 2025-12-03 | 17.09 | $16.37 | 19100 |
| 2025-12-02 | 17.18 | $16.65 | 3000 |
| 2025-12-01 | 17.25 | $17.22 | 2203 |
| 2025-11-28 | 17.27 | $17.44 | 3305 |
| 2025-11-26 | 17.26 | $17.44 | 302 |
| 2025-11-25 | 17.26 | $16.82 | 8600 |
| 2025-11-24 | 17.31 | $17.00 | 300 |
| 2025-11-21 | 17.36 | $17.05 | 3100 |
| 2025-11-20 | 17.40 | $17.05 | 2230 |
| 2025-11-19 | 17.45 | $17.05 | 2600 |
| 2025-11-18 | 17.49 | $17.11 | 1704 |
| 2025-11-17 | 17.54 | $17.08 | 7800 |
| 2025-11-14 | 17.59 | $17.00 | 5300 |
| 2025-11-13 | 17.64 | $17.59 | 13339 |
| 2025-11-12 | 17.65 | $17.61 | 11500 |
| 2025-11-11 | 17.65 | $17.82 | 3833 |
| 2025-11-10 | 17.63 | $17.77 | 3700 |
| 2025-11-07 | 17.61 | $17.71 | 6100 |
| 2025-11-06 | 17.60 | $17.84 | 10700 |
| 2025-11-05 | 17.58 | $17.51 | 4241 |
| 2025-11-04 | 17.58 | $17.64 | 2200 |
| 2025-11-03 | 17.58 | $17.54 | 3500 |
| 2025-10-31 | 17.58 | $17.50 | 12220 |
| 2025-10-30 | 17.59 | $17.59 | 2138 |
| 2025-10-29 | 17.59 | $17.54 | 13404 |
| 2025-10-28 | 17.59 | $17.65 | 1604 |
| 2025-10-27 | 17.59 | $17.60 | 2300 |
| 2025-10-24 | 17.58 | $17.54 | 2917 |
| 2025-10-23 | 17.59 | $17.69 | 7300 |
| 2025-10-22 | 17.58 | $17.62 | 5800 |
| 2025-10-21 | 17.57 | $17.60 | 1445 |
| 2025-10-20 | 17.57 | $17.52 | 1400 |
| 2025-10-17 | 17.58 | $17.52 | 4420 |
| 2025-10-16 | 17.59 | $17.53 | 4300 |
| 2025-10-15 | 17.59 | $17.65 | 2120 |
| 2025-10-14 | 17.59 | $17.70 | 7015 |
| 2025-10-13 | 17.58 | $17.55 | 2800 |
| 2025-10-10 | 17.58 | $17.52 | 9400 |
| 2025-10-09 | 17.59 | $17.52 | 200 |
| 2025-10-08 | 17.60 | $17.52 | 32 |
| 2025-10-07 | 17.62 | $17.52 | 19300 |
| 2025-10-06 | 17.63 | $17.70 | 5708 |
| 2025-10-03 | 17.62 | $17.55 | 1129 |
| 2025-10-02 | 17.63 | $17.60 | 700 |
| 2025-10-01 | 17.64 | $17.75 | 7836 |
| 2025-09-30 | 17.63 | $17.53 | 6312 |
| 2025-09-29 | 17.64 | $17.53 | 3200 |
| 2025-09-26 | 17.65 | $17.56 | 2600 |
| 2025-09-25 | 17.66 | $17.55 | 715 |
| 2025-09-24 | 17.67 | $17.56 | 19021 |
| 2025-09-23 | 17.68 | $17.76 | 2214 |
| 2025-09-22 | 17.67 | $17.78 | 2400 |
| 2025-09-19 | 17.66 | $17.64 | 1442 |
| 2025-09-18 | 17.65 | $17.51 | 4149 |
| 2025-09-17 | 17.67 | $17.57 | 14900 |
| 2025-09-16 | 17.67 | $17.52 | 3725 |
| 2025-09-15 | 17.68 | $18.02 | 121 |
| 2025-09-12 | 17.64 | $18.02 | 506 |
| 2025-09-11 | 17.60 | $17.58 | 2200 |
| 2025-09-10 | 17.61 | $17.51 | 5800 |
| 2025-09-09 | 17.62 | $17.54 | 3600 |
| 2025-09-08 | 17.63 | $17.80 | 3303 |
| 2025-09-05 | 17.62 | $17.90 | 5214 |
| 2025-09-04 | 17.59 | $17.76 | 2815 |
| 2025-09-03 | 17.58 | $17.64 | 13528 |
| 2025-09-02 | 17.57 | $17.39 | 4538 |
| 2025-08-29 | 17.59 | $17.12 | 15600 |
| 2025-08-28 | 17.64 | $17.68 | 800 |
| 2025-08-27 | 17.63 | $17.70 | 4313 |
| 2025-08-26 | 17.61 | $17.70 | 4313 |
| 2025-08-25 | 17.59 | $17.55 | 4700 |
| 2025-08-22 | 17.59 | $17.58 | 2413 |
| 2025-08-21 | 17.58 | $17.53 | 3400 |
| 2025-08-20 | 17.57 | $17.41 | 627 |
| 2025-08-19 | 17.57 | $17.54 | 5339 |
| 2025-08-18 | 17.56 | $17.50 | 7100 |
| 2025-08-15 | 17.55 | $17.45 | 20127 |
| 2025-08-14 | 17.55 | $18.15 | 11000 |
| 2025-08-13 | 17.47 | $18.20 | 6700 |
| 2025-08-12 | 17.38 | $17.81 | 3537 |
| 2025-08-11 | 17.33 | $17.94 | 2717 |
| 2025-08-08 | 17.25 | $17.41 | 6300 |
| 2025-08-07 | 17.23 | $17.43 | 2300 |
| 2025-08-06 | 17.19 | $17.37 | 5949 |
| 2025-08-05 | 17.17 | $17.50 | 5719 |
| 2025-08-04 | 17.12 | $17.49 | 6700 |
| 2025-08-01 | 17.08 | $17.10 | 6000 |
| 2025-07-31 | 17.06 | $17.05 | 1100 |
| 2025-07-30 | 17.06 | $17.06 | 2034 |
| 2025-07-29 | 17.04 | $17.28 | 4600 |
| 2025-07-28 | 17.01 | $17.08 | 2940 |
| 2025-07-25 | 16.99 | $17.11 | 3525 |
| 2025-07-24 | 16.96 | $17.10 | 4949 |
| 2025-07-23 | 16.93 | $17.21 | 3000 |
| 2025-07-22 | 16.89 | $17.13 | 629 |
| 2025-07-21 | 16.86 | $17.26 | 12700 |
| 2025-07-18 | 16.81 | $17.06 | 2526 |
| 2025-07-17 | 16.79 | $17.11 | 2300 |
| 2025-07-16 | 16.75 | $17.05 | 9500 |
| 2025-07-15 | 16.73 | $16.76 | 631 |
| 2025-07-14 | 16.73 | $16.76 | 12500 |
| 2025-07-11 | 16.74 | $16.75 | 6440 |
| 2025-07-10 | 16.74 | $16.88 | 3700 |
| 2025-07-09 | 16.74 | $16.75 | 842 |
| 2025-07-08 | 16.75 | $16.84 | 1200 |
| 2025-07-07 | 16.76 | $16.70 | 900 |
| 2025-07-03 | 16.78 | $16.50 | 1012 |
| 2025-07-02 | 16.82 | $16.75 | 4045 |
| 2025-07-01 | 16.85 | $16.79 | 1300 |
| 2025-06-30 | 16.87 | $16.45 | 983000 |
| 2025-06-27 | 16.92 | $16.31 | 3000 |
| 2025-06-26 | 17.00 | $16.50 | 8900 |
| 2025-06-25 | 17.06 | $16.45 | 2500 |
| 2025-06-24 | 17.14 | $17.00 | — |
| 2025-06-23 | 17.16 | $17.00 | 1842 |
| 2025-06-20 | 17.19 | $17.05 | 1013 |
| 2025-06-18 | 17.21 | $16.98 | 200 |
| 2025-06-17 | 17.24 | $17.20 | 1300 |
| 2025-06-16 | 17.24 | $17.12 | 3223 |
| 2025-06-13 | 17.26 | $17.21 | 2240 |
| 2025-06-12 | 17.27 | $17.05 | 5500 |
| 2025-06-11 | 17.29 | $17.20 | 1526 |
| 2025-06-10 | 17.30 | $17.20 | 3400 |
| 2025-06-09 | 17.32 | $17.21 | 2500 |
| 2025-06-06 | 17.34 | $17.26 | 812 |
| 2025-06-05 | 17.35 | $17.21 | — |
| 2025-06-04 | 17.37 | $17.21 | 1136 |
| 2025-06-03 | 17.40 | $17.30 | 1832 |
| 2025-06-02 | 17.41 | $17.28 | 2100 |
| 2025-05-30 | 17.43 | $17.20 | 39302 |
| 2025-05-29 | 17.46 | $17.60 | 4500 |
| 2025-05-28 | 17.45 | $17.69 | 11500 |
| 2025-05-27 | 17.43 | $17.66 | 3347 |
| 2025-05-23 | 17.41 | $17.29 | 4700 |
| 2025-05-22 | 17.42 | $17.20 | 1200 |
| 2025-05-21 | 17.43 | $17.20 | 1027 |
| 2025-05-20 | 17.43 | $17.28 | 1300 |
| 2025-05-19 | 17.42 | $17.20 | 729 |
| 2025-05-16 | 17.42 | $17.20 | 900 |
| 2025-05-15 | 17.40 | $17.21 | 1920 |
| 2025-05-14 | 17.38 | $17.80 | 421 |
| 2025-05-13 | 17.29 | $17.65 | 8814 |
| 2025-05-12 | 17.20 | $17.70 | 644 |
| 2025-05-09 | 17.11 | $17.66 | 1845 |
| 2025-05-08 | 17.00 | $17.75 | 1600 |
| 2025-05-07 | 16.87 | $17.65 | 442 |
| 2025-05-06 | 16.74 | $17.71 | 800 |
| 2025-05-05 | 16.59 | $17.61 | 1300 |
| 2025-05-02 | 16.44 | $17.53 | 2500 |
| 2025-05-01 | 16.29 | $17.40 | 7300 |
| 2025-04-30 | 16.16 | $17.40 | 10414 |
| 2025-04-29 | 16.01 | $17.09 | 8300 |
| 2025-04-28 | 15.90 | $16.82 | 18431 |
| 2025-04-25 | 15.82 | $16.29 | 4200 |
| 2025-04-24 | 15.78 | $16.21 | 500 |
| 2025-04-23 | 15.76 | $16.05 | 1734 |
| 2025-04-22 | 15.75 | $15.80 | 600 |
| 2025-04-21 | 15.78 | $15.77 | 1500 |
| 2025-04-17 | 15.81 | $15.76 | 200 |
| 2025-04-16 | 15.85 | $15.75 | 709 |
| 2025-04-15 | 15.89 | $15.75 | 2400 |
| 2025-04-14 | 15.93 | $15.73 | 12948 |
| 2025-04-11 | 15.99 | $15.30 | 1727 |
| 2025-04-10 | 16.09 | $15.22 | 3300 |
| 2025-04-09 | 16.21 | $15.23 | 5246 |
| 2025-04-08 | 16.33 | $15.23 | 6800 |
| 2025-04-07 | 16.46 | $14.98 | 7307 |
| 2025-04-04 | 16.62 | $15.46 | 14430 |
| 2025-04-03 | 16.74 | $16.49 | 6900 |
| 2025-04-02 | 16.77 | $16.75 | 35595 |
| 2025-04-01 | 16.76 | $16.75 | 821 |
| 2025-03-31 | 16.76 | $16.88 | 1343 |
| 2025-03-28 | 16.74 | $16.77 | 305 |
| 2025-03-27 | 16.73 | $16.83 | 2600 |
| 2025-03-26 | 16.71 | $16.80 | 1026 |
| 2025-03-25 | 16.70 | $16.75 | 4110 |
| 2025-03-24 | 16.69 | $16.75 | 5600 |
| 2025-03-21 | 16.68 | $16.75 | 18047 |
| 2025-03-20 | 16.67 | $16.75 | 2700 |
| 2025-03-19 | 16.66 | $16.75 | 3900 |
| 2025-03-18 | 16.65 | $16.75 | 5709 |
| 2025-03-17 | 16.64 | $16.75 | 3000 |
| 2025-03-14 | 16.64 | $16.75 | 3400 |
| 2025-03-13 | 16.63 | $16.74 | 1800 |
| 2025-03-12 | 16.63 | $16.72 | 3121 |
| 2025-03-11 | 16.63 | $16.55 | 10600 |
| 2025-03-10 | 16.64 | $16.75 | 5047 |
| 2025-03-07 | 16.64 | $16.72 | 9200 |
| 2025-03-06 | 16.65 | $16.25 | 703 |
| 2025-03-05 | 16.70 | $16.37 | 3600 |
| 2025-03-04 | 16.75 | $16.49 | 2400 |
| 2025-03-03 | 16.78 | $16.75 | 10216 |
| 2025-02-28 | 16.80 | $16.63 | 1106 |
| 2025-02-27 | 16.82 | $16.66 | 930 |
| 2025-02-26 | 16.85 | $16.62 | 4300 |
| 2025-02-25 | 16.88 | $16.72 | 2900 |
| 2025-02-24 | 16.90 | $16.65 | 1741 |
| 2025-02-21 | 16.94 | $16.70 | 4425 |
| 2025-02-20 | 16.97 | $16.65 | 2812 |
| 2025-02-19 | 17.00 | $16.61 | 2249 |
| 2025-02-18 | 17.05 | $16.86 | 443 |
| 2025-02-14 | 17.07 | $17.16 | 1400 |
| 2025-02-13 | 17.06 | $17.05 | 3013 |
| 2025-02-12 | 17.07 | $17.05 | 500 |
| 2025-02-11 | 17.07 | $17.14 | 5100 |
| 2025-02-10 | 17.07 | $16.90 | 2200 |
| 2025-02-07 | 17.09 | $16.98 | 14200 |
| 2025-02-06 | 17.11 | $17.20 | 1200 |
| 2025-02-05 | 17.10 | $17.10 | 1400 |
| 2025-02-04 | 17.11 | $17.02 | 249 |
| 2025-02-03 | 17.14 | $17.05 | 5500 |
| 2025-01-31 | 17.16 | $16.80 | 106939 |
| 2025-01-30 | 17.21 | $17.10 | 2400 |
| 2025-01-29 | 17.23 | $17.08 | 2200 |
| 2025-01-28 | 17.25 | $17.30 | 17020 |
| 2025-01-27 | 17.26 | $17.09 | 9273 |
| 2025-01-24 | 17.28 | $17.09 | 6435 |
| 2025-01-23 | 17.29 | $17.05 | 13213 |
| 2025-01-22 | 17.30 | $17.12 | 3400 |
| 2025-01-21 | 17.31 | $17.25 | 1300 |
| 2025-01-17 | 17.29 | $17.20 | 1622 |
| 2025-01-16 | 17.28 | $17.20 | 1344 |
| 2025-01-15 | 17.26 | $17.20 | 927 |
| 2025-01-14 | 17.23 | $17.15 | 1114 |
| 2025-01-13 | 17.21 | $17.16 | 30900 |
| 2025-01-10 | 17.18 | $17.45 | 1812 |
| 2025-01-08 | 17.12 | $17.52 | 2600 |
| 2025-01-07 | 17.05 | $17.70 | 4700 |
| 2025-01-06 | 16.96 | $17.61 | 2100 |
| 2025-01-03 | 16.87 | $17.72 | 1504 |
| 2025-01-02 | 16.77 | $17.74 | 19300 |
| 2024-12-31 | 16.67 | $17.89 | 22734 |
| 2024-12-30 | 16.55 | $17.28 | 7400 |
| 2024-12-27 | 16.49 | $17.00 | 16500 |
| 2024-12-26 | 16.45 | $17.06 | 6712 |
| 2024-12-24 | 16.41 | $16.35 | 7314 |
| 2024-12-23 | 16.44 | $16.05 | 10600 |
| 2024-12-20 | 16.51 | $16.15 | 1.4M |
| 2024-12-19 | 16.57 | $16.39 | 3500 |
| 2024-12-18 | 16.62 | $16.19 | 6000 |
| 2024-12-17 | 16.68 | $16.24 | 20344 |
| 2024-12-16 | 16.75 | $15.86 | 14127 |
| 2024-12-13 | 16.87 | $16.15 | 11200 |
| 2024-12-12 | 16.97 | $16.45 | 6500 |
| 2024-12-11 | 17.05 | $16.32 | 4900 |
| 2024-12-10 | 17.15 | $16.60 | 13700 |
| 2024-12-09 | 17.24 | $16.76 | 1415 |
| 2024-12-06 | 17.32 | $16.88 | 4000 |
| 2024-12-05 | 17.39 | $16.95 | 3805 |
| 2024-12-04 | 17.48 | $17.20 | 1600 |
| 2024-12-03 | 17.55 | $17.30 | 3300 |
| 2024-12-02 | 17.62 | $17.45 | 1100 |
| 2024-11-29 | 17.68 | $17.48 | 3212 |
| 2024-11-27 | 17.75 | $17.20 | 1229 |
| 2024-11-26 | 17.86 | $16.97 | 1117 |
| 2024-11-25 | 18.00 | $17.17 | 800 |
| 2024-11-22 | 18.13 | $17.16 | 3702 |
| 2024-11-21 | 18.27 | $17.42 | 9400 |
| 2024-11-20 | 18.38 | $17.15 | 6400 |
| 2024-11-19 | 18.53 | $17.06 | 6500 |
| 2024-11-18 | 18.69 | $17.90 | 2100 |
| 2024-11-15 | 18.78 | $17.92 | 3600 |
| 2024-11-14 | 18.86 | $18.70 | 3500 |
| 2024-11-13 | 18.87 | $18.30 | 3045 |
| 2024-11-12 | 18.92 | $18.20 | 2214 |
| 2024-11-11 | 18.98 | $18.73 | 3500 |
| 2024-11-08 | 18.98 | $18.59 | 745 |
| 2024-11-07 | 18.99 | $19.12 | 2232 |
| 2024-11-06 | 18.95 | $19.38 | 600 |
| 2024-11-05 | 18.87 | $19.49 | 6800 |
| 2024-11-04 | 18.77 | $19.67 | 2346 |
| 2024-11-01 | 18.64 | $19.15 | 4886 |
| 2024-10-31 | 18.56 | $19.15 | 1100 |
| 2024-10-30 | 18.47 | $19.46 | 3600 |
| 2024-10-29 | 18.34 | $19.00 | 2693 |
| 2024-10-28 | 18.25 | $19.00 | 22300 |
| 2024-10-25 | 18.14 | $18.41 | 7042 |
| 2024-10-24 | 18.09 | $18.26 | 1603 |
| 2024-10-23 | 18.06 | $18.16 | 541 |
| 2024-10-22 | 18.02 | $18.65 | 4411 |
| 2024-10-21 | 17.94 | $18.45 | 1333 |
| 2024-10-18 | 17.87 | $18.89 | 125804 |
| 2024-10-17 | 17.76 | $18.28 | 19135 |
| 2024-10-16 | 17.70 | $18.20 | 2200 |
| 2024-10-15 | 17.64 | $18.00 | 7747 |
| 2024-10-14 | 17.60 | $17.77 | 800 |
| 2024-10-11 | 17.59 | $17.80 | 1700 |
| 2024-10-10 | 17.57 | $17.67 | 20522 |
| 2024-10-09 | 17.56 | $17.59 | 1733 |
| 2024-10-08 | 17.56 | $17.53 | 2812 |
| 2024-10-07 | 17.57 | $17.48 | 14413 |
| 2024-10-04 | 17.57 | $17.62 | 900 |
| 2024-10-03 | 17.57 | $17.60 | 900 |
| 2024-10-02 | 17.56 | $17.49 | 500 |
| 2024-10-01 | 17.57 | $17.49 | 1500 |
| 2024-09-30 | 17.57 | $17.41 | 5023 |
| 2024-09-27 | 17.58 | $17.48 | 620 |
| 2024-09-26 | 17.58 | $17.52 | 2403 |
| 2024-09-25 | 17.58 | $17.50 | 2517 |
| 2024-09-24 | 17.58 | $17.59 | 9540 |
| 2024-09-23 | 17.57 | $17.69 | 3000 |
| 2024-09-20 | 17.55 | $17.74 | 9729 |
| 2024-09-19 | 17.52 | $17.82 | 8535 |
| 2024-09-18 | 17.49 | $17.69 | 4321 |
| 2024-09-17 | 17.46 | $17.66 | 5726 |
| 2024-09-16 | 17.43 | $17.65 | 5933 |
| 2024-09-13 | 17.41 | $17.69 | 7000 |
| 2024-09-12 | 17.38 | $17.66 | 4200 |
| 2024-09-11 | 17.35 | $17.54 | 2400 |
| 2024-09-10 | 17.33 | $17.30 | 3000 |
| 2024-09-09 | 17.34 | $17.32 | 2511 |
| 2024-09-06 | 17.34 | $17.30 | 2928 |
| 2024-09-05 | 17.34 | $17.30 | 2237 |
| 2024-09-04 | 17.35 | $17.30 | 13700 |
| 2024-09-03 | 17.35 | $17.30 | 3519 |
| 2024-08-30 | 17.36 | $17.35 | 49624 |
| 2024-08-29 | 17.36 | $17.29 | 2700 |
| 2024-08-28 | 17.36 | $17.32 | 1900 |
| 2024-08-27 | 17.37 | $17.34 | 2034 |
| 2024-08-26 | 17.37 | $17.34 | 11131 |
| 2024-08-23 | 17.37 | $17.43 | 6111 |
| 2024-08-22 | 17.37 | $17.54 | 4500 |
| 2024-08-21 | 17.35 | $17.31 | 1833 |
| 2024-08-20 | 17.36 | $17.32 | 6800 |
| 2024-08-19 | 17.37 | $17.30 | 3100 |
| 2024-08-16 | 17.38 | $17.38 | 5600 |
| 2024-08-15 | 17.39 | $17.40 | 4600 |
| 2024-08-14 | 17.39 | $17.50 | 4600 |
| 2024-08-13 | 17.39 | $17.48 | 5901 |
| 2024-08-12 | 17.39 | $17.30 | 5200 |
| 2024-08-09 | 17.41 | $17.25 | 2221 |
| 2024-08-08 | 17.44 | $17.20 | 9441 |
| 2024-08-07 | 17.47 | $17.08 | 24722 |
| 2024-08-06 | 17.51 | $17.47 | 3705 |
| 2024-08-05 | 17.52 | $17.27 | 3412 |
| 2024-08-02 | 17.55 | $17.42 | 4518 |
| 2024-08-01 | 17.56 | $17.52 | 4300 |
| 2024-07-31 | 17.56 | $17.40 | 13300 |
| 2024-07-30 | 17.58 | $17.42 | 1700 |
| 2024-07-29 | 17.59 | $17.50 | 11100 |
| 2024-07-26 | 17.60 | $17.39 | 47332 |
| 2024-07-25 | 17.61 | $17.72 | 700 |
| 2024-07-24 | 17.59 | $17.64 | 5003 |
| 2024-07-23 | 17.59 | $17.68 | 1300 |
| 2024-07-22 | 17.57 | $17.82 | 2621 |
| 2024-07-19 | 17.54 | $17.49 | 1646 |
| 2024-07-18 | 17.55 | $17.66 | 819 |
| 2024-07-17 | 17.53 | $17.79 | 450 |
| 2024-07-16 | 17.51 | $17.79 | 3409 |
| 2024-07-15 | 17.48 | $17.50 | 3243 |
| 2024-07-12 | 17.48 | $17.50 | 2425 |
| 2024-07-11 | 17.47 | $17.49 | 400 |
| 2024-07-10 | 17.48 | $17.49 | 5000 |
| 2024-07-09 | 17.48 | $17.50 | 3911 |
| 2024-07-08 | 17.48 | $17.32 | 4800 |
| 2024-07-05 | 17.50 | $17.51 | 1100 |
| 2024-07-03 | 17.50 | $17.45 | 600 |
| 2024-07-02 | 17.51 | $17.45 | 4200 |
| 2024-07-01 | 17.52 | $17.44 | 7700 |
| 2024-06-28 | 17.53 | $17.33 | 3429 |
| 2024-06-27 | 17.55 | $17.44 | 2900 |
| 2024-06-26 | 17.56 | $17.60 | 2300 |
| 2024-06-25 | 17.56 | $17.51 | 1400 |
| 2024-06-24 | 17.56 | $17.62 | 2604 |
| 2024-06-21 | 17.55 | $17.52 | 5036 |
| 2024-06-20 | 17.55 | $17.59 | 4318 |
| 2024-06-18 | 17.54 | $17.53 | 1700 |
| 2024-06-17 | 17.54 | $17.49 | 1700 |
| 2024-06-14 | 17.54 | $17.49 | 2606 |
| 2024-06-13 | 17.54 | $17.51 | 1200 |
| 2024-06-12 | 17.53 | $17.61 | 705 |
| 2024-06-11 | 17.52 | $17.55 | 1300 |
| 2024-06-10 | 17.52 | $17.59 | 5744 |
| 2024-06-07 | 17.51 | $17.82 | 2700 |
| 2024-06-06 | 17.48 | $17.70 | 1100 |
| 2024-06-05 | 17.46 | $17.50 | 3500 |
| 2024-06-04 | 17.47 | $17.59 | 1600 |
| 2024-06-03 | 17.46 | $17.45 | 2129 |
| 2024-05-31 | 17.47 | $17.40 | 9900 |
| 2024-05-30 | 17.49 | $17.72 | 3700 |
| 2024-05-29 | 17.48 | $17.35 | 3622 |
| 2024-05-28 | 17.51 | $17.35 | 3400 |
| 2024-05-24 | 17.53 | $17.40 | 1100 |
| 2024-05-23 | 17.56 | $17.30 | 10000 |
| 2024-05-22 | 17.59 | $17.32 | 9319 |
| 2024-05-21 | 17.63 | $17.30 | 2304 |
| 2024-05-20 | 17.67 | $17.39 | 200 |
| 2024-05-17 | 17.70 | $17.37 | 7200 |
| 2024-05-16 | 17.74 | $17.43 | 4400 |
| 2024-05-15 | 17.77 | $17.59 | 2800 |
| 2024-05-14 | 17.78 | $17.44 | 4636 |
| 2024-05-13 | 17.82 | $18.00 | 7500 |
| 2024-05-10 | 17.80 | $17.81 | 3314 |
| 2024-05-09 | 17.80 | $17.80 | 12000 |
| 2024-05-08 | 17.79 | $17.78 | 9830 |
| 2024-05-07 | 17.79 | $17.78 | 4100 |
| 2024-05-06 | 17.80 | $18.05 | 1305 |
| 2024-05-03 | 17.78 | $17.99 | 6032 |
| 2024-05-02 | 17.76 | $17.95 | 4545 |
| 2024-05-01 | 17.76 | $17.61 | 400 |
| 2024-04-30 | 17.79 | $17.64 | 6437 |
| 2024-04-29 | 17.82 | $17.72 | 10116 |
| 2024-04-26 | 17.85 | $17.67 | 2042 |
| 2024-04-25 | 17.89 | $17.63 | 7742 |
| 2024-04-24 | 17.93 | $17.76 | 1700 |
| 2024-04-23 | 17.97 | $17.91 | 1500 |
| 2024-04-22 | 17.98 | $17.78 | 1036 |
| 2024-04-19 | 18.02 | $17.60 | 3300 |
| 2024-04-18 | 18.07 | $17.65 | 5110 |
| 2024-04-17 | 18.13 | $17.92 | 1800 |
| 2024-04-16 | 18.17 | $17.96 | 5523 |
| 2024-04-15 | 18.20 | $17.60 | 7507 |
| 2024-04-12 | 18.27 | $17.85 | 639 |
| 2024-04-11 | 18.31 | $17.76 | 322 |
| 2024-04-10 | 18.36 | $17.85 | 2900 |
| 2024-04-09 | 18.41 | $18.28 | 2300 |
| 2024-04-08 | 18.42 | $18.47 | 1434 |
| 2024-04-05 | 18.40 | $18.47 | 345 |
| 2024-04-04 | 18.39 | $18.71 | 2244 |
| 2024-04-03 | 18.35 | $18.70 | 1115 |
| 2024-04-02 | 18.31 | $18.42 | 2100 |
| 2024-04-01 | 18.29 | $18.53 | 1919 |
| 2024-03-28 | 18.26 | $18.34 | 1300 |
| 2024-03-27 | 18.25 | $18.20 | 3031 |
| 2024-03-26 | 18.25 | $18.15 | 749 |
| 2024-03-25 | 18.25 | $18.01 | 3616 |
| 2024-03-22 | 18.26 | $18.25 | 2100 |
| 2024-03-21 | 18.26 | $18.76 | 4427 |
| 2024-03-20 | 18.20 | $18.85 | 3739 |
| 2024-03-19 | 18.12 | $18.34 | 3400 |
| 2024-03-18 | 18.10 | $18.15 | 4039 |
| 2024-03-15 | 18.09 | $18.17 | 7800 |
| 2024-03-14 | 18.08 | $17.98 | 1026 |
| 2024-03-13 | 18.09 | $18.09 | 1403 |
| 2024-03-12 | 18.09 | $18.10 | 3500 |
| 2024-03-11 | 18.10 | $18.06 | 1000 |
| 2024-03-08 | 18.11 | $18.05 | 3900 |
| 2024-03-07 | 18.12 | $18.31 | 2727 |
| 2024-03-06 | 18.11 | $18.49 | 4226 |
| 2024-03-05 | 18.07 | $17.99 | 2100 |
| 2024-03-04 | 18.09 | $18.00 | 700 |
| 2024-03-01 | 18.11 | $18.15 | 1748 |
| 2024-02-29 | 18.11 | $17.96 | 3515 |
| 2024-02-28 | 18.13 | $17.86 | 2700 |
| 2024-02-27 | 18.16 | $17.75 | 900 |
| 2024-02-26 | 18.20 | $18.05 | 5026 |
| 2024-02-23 | 18.22 | $18.35 | 4540 |
| 2024-02-22 | 18.20 | $18.06 | 747 |
| 2024-02-21 | 18.22 | $18.00 | 1500 |
| 2024-02-20 | 18.25 | $18.00 | 700 |
| 2024-02-16 | 18.28 | $18.00 | 625 |
| 2024-02-15 | 18.31 | $18.28 | 1500 |
| 2024-02-14 | 18.31 | $18.05 | 3600 |
| 2024-02-13 | 18.34 | $18.68 | 642 |
| 2024-02-12 | 18.31 | $18.68 | 2600 |
| 2024-02-09 | 18.28 | $18.51 | 2449 |
| 2024-02-08 | 18.27 | $18.46 | 1213 |
| 2024-02-07 | 18.27 | $18.02 | 1328 |
| 2024-02-06 | 18.31 | $18.03 | 1200 |
| 2024-02-05 | 18.36 | $18.26 | 750 |
| 2024-02-02 | 18.38 | $18.26 | 2021 |
| 2024-02-01 | 18.41 | $17.94 | 800 |
| 2024-01-31 | 18.47 | $17.94 | 1500 |
| 2024-01-30 | 18.54 | $18.27 | 2100 |
| 2024-01-29 | 18.58 | $18.12 | 4000 |
| 2024-01-26 | 18.64 | $18.64 | 700 |
| 2024-01-25 | 18.65 | $18.20 | 8600 |
| 2024-01-24 | 18.71 | $18.80 | 420 |
| 2024-01-23 | 18.72 | $18.86 | 1500 |
| 2024-01-22 | 18.71 | $18.39 | 4300 |
| 2024-01-19 | 18.76 | $18.10 | 837 |
| 2024-01-18 | 18.83 | $18.09 | 6927 |
| 2024-01-17 | 18.92 | $18.75 | 2400 |
| 2024-01-16 | 18.93 | $18.79 | 5300 |
| 2024-01-12 | 18.95 | $18.98 | 4600 |
| 2024-01-11 | 18.96 | $19.36 | 1900 |
| 2024-01-10 | 18.92 | $19.00 | 2601 |
| 2024-01-09 | 18.93 | $18.55 | 800 |
| 2024-01-08 | 18.98 | $18.67 | 1000 |
| 2024-01-05 | 19.02 | $18.82 | 2727 |
| 2024-01-04 | 19.05 | $18.70 | 8500 |
| 2024-01-03 | 19.09 | $18.99 | 2402 |
| 2024-01-02 | 19.11 | $18.86 | 803 |
| 2023-12-29 | 19.14 | $19.01 | 3300 |
| 2023-12-28 | 19.16 | $19.21 | 2500 |
| 2023-12-27 | 19.15 | $19.36 | 7802 |
| 2023-12-26 | 19.12 | $19.24 | 3300 |
| 2023-12-22 | 19.10 | $18.80 | 8700 |
| 2023-12-21 | 19.11 | $19.06 | 14000 |
| 2023-12-20 | 19.09 | $18.99 | 6800 |
| 2023-12-19 | 19.08 | $18.78 | 7800 |
| 2023-12-18 | 19.08 | $18.74 | 1645 |
| 2023-12-15 | 19.08 | $18.90 | 11800 |
| 2023-12-14 | 19.06 | $19.60 | 17600 |
| 2023-12-13 | 18.96 | $19.85 | 4339 |
| 2023-12-12 | 18.83 | $19.11 | 3012 |
| 2023-12-11 | 18.77 | $19.40 | 5623 |
| 2023-12-08 | 18.68 | $19.37 | 9616 |
| 2023-12-07 | 18.58 | $19.42 | 4000 |
| 2023-12-06 | 18.47 | $19.27 | 3119 |
| 2023-12-05 | 18.36 | $19.27 | 4700 |
| 2023-12-04 | 18.26 | $19.14 | 10000 |
| 2023-12-01 | 18.16 | $19.23 | 19145 |
| 2023-11-30 | 18.06 | $19.24 | 75100 |
| 2023-11-29 | 17.94 | $17.77 | 1600 |
| 2023-11-28 | 17.97 | $17.75 | 1438 |
| 2023-11-27 | 18.00 | $17.98 | 4800 |
| 2023-11-24 | 18.00 | $18.14 | 600 |
| 2023-11-22 | 17.99 | $17.94 | 3300 |
| 2023-11-21 | 17.99 | $17.60 | 700 |
| 2023-11-20 | 18.03 | $17.83 | 2500 |
| 2023-11-17 | 18.05 | $18.00 | 900 |
| 2023-11-16 | 18.05 | $17.60 | 3634 |
| 2023-11-15 | 18.09 | $18.16 | 5700 |
| 2023-11-14 | 18.07 | $17.93 | 3312 |
| 2023-11-13 | 18.07 | $18.16 | 7435 |
| 2023-11-10 | 18.05 | $17.97 | — |
| 2023-11-09 | 18.04 | $17.97 | 409 |
| 2023-11-08 | 18.04 | $18.37 | 1330 |
| 2023-11-07 | 17.99 | $18.12 | 1300 |
| 2023-11-06 | 17.97 | $18.41 | 1700 |
| 2023-11-03 | 17.91 | $18.53 | 7326 |
| 2023-11-02 | 17.84 | $18.41 | 1000 |
| 2023-11-01 | 17.78 | $18.16 | 1523 |
| 2023-10-31 | 17.74 | $18.04 | 4243 |
| 2023-10-30 | 17.70 | $17.54 | 6010 |
| 2023-10-27 | 17.72 | $17.60 | 144 |
| 2023-10-26 | 17.73 | $17.45 | 900 |
| 2023-10-25 | 17.75 | $17.95 | 622 |
| 2023-10-24 | 17.73 | $17.95 | 300 |
| 2023-10-23 | 17.70 | $18.00 | 2300 |
| 2023-10-20 | 17.67 | $17.71 | 15400 |
| 2023-10-19 | 17.66 | $17.60 | 3400 |
| 2023-10-18 | 17.67 | $17.50 | 3600 |
| 2023-10-17 | 17.69 | $17.60 | 3700 |
| 2023-10-16 | 17.69 | $17.87 | 2946 |
| 2023-10-13 | 17.68 | $17.88 | 4417 |
| 2023-10-12 | 17.66 | $17.61 | 2702 |
| 2023-10-11 | 17.67 | $17.80 | 2100 |
| 2023-10-10 | 17.66 | $17.71 | 1247 |
| 2023-10-09 | 17.66 | $17.64 | 937 |
| 2023-10-06 | 17.67 | $17.65 | 6118 |
| 2023-10-05 | 17.68 | $17.61 | 3048 |
| 2023-10-04 | 17.69 | $17.61 | 2324 |
| 2023-10-03 | 17.71 | $17.56 | 8814 |
| 2023-10-02 | 17.73 | $17.60 | 1648 |
| 2023-09-29 | 17.75 | $17.64 | 11043 |
| 2023-09-28 | 17.77 | $17.63 | 2941 |
| 2023-09-27 | 17.79 | $17.62 | 1700 |
| 2023-09-26 | 17.81 | $17.60 | 2520 |
| 2023-09-25 | 17.83 | $17.60 | 8224 |
| 2023-09-22 | 17.85 | $17.77 | — |
| 2023-09-21 | 17.86 | $17.77 | 1015 |
| 2023-09-20 | 17.86 | $17.88 | 1108 |
| 2023-09-19 | 17.85 | $17.77 | — |
| 2023-09-18 | 17.86 | $17.77 | 3800 |
| 2023-09-15 | 17.86 | $17.97 | 300138 |
| 2023-09-14 | 17.84 | $17.97 | 2200 |
| 2023-09-13 | 17.82 | $17.77 | 1512 |
| 2023-09-12 | 17.82 | $18.01 | — |
| 2023-09-11 | 17.79 | $18.01 | 1326 |
| 2023-09-08 | 17.76 | $17.92 | 4122 |
| 2023-09-07 | 17.75 | $17.54 | 449 |
| 2023-09-06 | 17.78 | $17.63 | 938 |
| 2023-09-05 | 17.80 | $18.33 | 521 |
| 2023-09-01 | 17.75 | $18.31 | 1222 |
| 2023-08-31 | 17.70 | $17.83 | 6515 |
| 2023-08-30 | 17.70 | $17.70 | 900 |
| 2023-08-29 | 17.71 | $17.60 | 1200 |
| 2023-08-28 | 17.73 | $17.60 | 237 |
| 2023-08-25 | 17.75 | $17.47 | 636 |
| 2023-08-24 | 17.78 | $17.51 | 103229 |
| 2023-08-23 | 17.81 | $17.63 | 1400 |
| 2023-08-22 | 17.84 | $17.63 | 6400 |
| 2023-08-21 | 17.87 | $17.63 | 4756 |
| 2023-08-18 | 17.89 | $17.65 | 6600 |
| 2023-08-17 | 17.92 | $17.63 | 2000 |
| 2023-08-16 | 17.94 | $17.65 | 1100 |
| 2023-08-15 | 17.97 | $17.65 | 2625 |
| 2023-08-14 | 17.99 | $17.77 | 1300 |
| 2023-08-11 | 18.01 | $18.20 | 800 |
| 2023-08-10 | 17.97 | $18.43 | 2422 |
| 2023-08-09 | 17.92 | $18.70 | 1300 |
| 2023-08-08 | 17.84 | $18.00 | 1300 |
| 2023-08-07 | 17.82 | $17.92 | 4037 |
| 2023-08-04 | 17.82 | $18.00 | 1000 |
| 2023-08-03 | 17.81 | $17.59 | 2400 |
| 2023-08-02 | 17.85 | $17.61 | 6800 |
| 2023-08-01 | 17.89 | $17.55 | 6440 |
| 2023-07-31 | 17.95 | $17.65 | 14024 |
| 2023-07-28 | 18.01 | $18.34 | 948 |
| 2023-07-27 | 18.01 | $18.26 | 1900 |
| 2023-07-26 | 18.01 | $18.00 | 2424 |
| 2023-07-25 | 18.04 | $17.79 | — |
| 2023-07-24 | 18.08 | $17.79 | 1121 |
| 2023-07-21 | 18.13 | $17.62 | — |
| 2023-07-20 | 18.19 | $17.62 | 1543 |
| 2023-07-19 | 18.26 | $17.93 | 6115 |
| 2023-07-18 | 18.29 | $17.60 | 2018 |
| 2023-07-17 | 18.36 | $17.31 | 4100 |
| 2023-07-14 | 18.45 | $17.70 | 700 |
| 2023-07-13 | 18.51 | $17.95 | 6136 |
| 2023-07-12 | 18.55 | $18.15 | 20233 |
| 2023-07-11 | 18.57 | $18.96 | 546 |
| 2023-07-10 | 18.51 | $18.62 | 8000 |
| 2023-07-07 | 18.48 | $18.41 | 2500 |
| 2023-07-06 | 18.47 | $18.67 | 8500 |
| 2023-07-05 | 18.44 | $19.35 | 2700 |
| 2023-07-03 | 18.34 | $19.64 | 17814 |
| 2023-06-30 | 18.21 | $19.91 | 50300 |
| 2023-06-29 | 18.04 | $18.59 | 433 |
| 2023-06-28 | 18.00 | $17.98 | 1000 |
| 2023-06-27 | 18.02 | $17.83 | 1100 |
| 2023-06-26 | 18.05 | $17.80 | 1800 |
| 2023-06-23 | 18.08 | $18.00 | 800 |
| 2023-06-22 | 18.09 | $17.81 | 2900 |
| 2023-06-21 | 18.11 | $17.81 | 1400 |
| 2023-06-20 | 18.13 | $17.56 | 300 |
| 2023-06-16 | 18.18 | $17.50 | 1727 |
| 2023-06-15 | 18.22 | $18.10 | 4522 |
| 2023-06-14 | 18.21 | $17.65 | 4927 |
| 2023-06-13 | 18.23 | $18.70 | 3600 |
| 2023-06-12 | 18.14 | $17.96 | 4300 |
| 2023-06-09 | 18.12 | $18.42 | 1600 |
| 2023-06-08 | 18.04 | $18.52 | 2000 |
| 2023-06-07 | 17.96 | $18.51 | 7016 |
| 2023-06-06 | 17.87 | $19.12 | 3713 |
| 2023-06-05 | 17.70 | $18.85 | 3985 |
| 2023-06-02 | 17.56 | $18.77 | 4600 |
| 2023-06-01 | 17.41 | $18.50 | 5200 |
| 2023-05-31 | 17.27 | $18.36 | 16612 |
| 2023-05-30 | 17.14 | $17.50 | 4200 |
| 2023-05-26 | 17.08 | $17.50 | 3700 |
| 2023-05-25 | 17.02 | $17.07 | 1900 |
| 2023-05-24 | 16.99 | $17.23 | 12300 |
| 2023-05-23 | 16.95 | $17.41 | 5625 |
| 2023-05-22 | 16.89 | $17.50 | 2700 |
| 2023-05-19 | 16.81 | $17.00 | 7600 |
| 2023-05-18 | 16.78 | $17.00 | 7800 |
| 2023-05-17 | 16.75 | $16.92 | 2918 |
| 2023-05-16 | 16.72 | $16.68 | 5600 |
| 2023-05-15 | 16.72 | $16.60 | 11636 |
| 2023-05-12 | 16.73 | $16.85 | 4623 |
| 2023-05-11 | 16.71 | $17.54 | 1600 |
| 2023-05-10 | 16.62 | $17.82 | 9049 |
| 2023-05-09 | 16.51 | $16.60 | 2700 |
| 2023-05-08 | 16.51 | $16.55 | 1400 |
| 2023-05-05 | 16.51 | $16.56 | 7200 |
| 2023-05-04 | 16.51 | $16.55 | 90545 |
| 2023-05-03 | 16.52 | $16.10 | 2200 |
| 2023-05-02 | 16.57 | $16.00 | 11713 |
| 2023-05-01 | 16.63 | $16.73 | 4540 |
| 2023-04-28 | 16.62 | $16.50 | 10600 |
| 2023-04-27 | 16.63 | $16.31 | 2000 |
| 2023-04-26 | 16.66 | $16.56 | 800 |
| 2023-04-25 | 16.66 | $16.55 | 742 |
| 2023-04-24 | 16.66 | $16.55 | 100100 |
| 2023-04-21 | 16.65 | $16.60 | 3017 |
| 2023-04-20 | 16.64 | $16.46 | 3236 |
| 2023-04-19 | 16.64 | $16.44 | 3119 |
| 2023-04-18 | 16.64 | $17.48 | 3000 |
| 2023-04-17 | 16.53 | $16.79 | 6720 |
| 2023-04-14 | 16.48 | $16.74 | 2700 |
| 2023-04-13 | 16.43 | $16.84 | 1214 |
| 2023-04-12 | 16.37 | $16.79 | 4103 |
| 2023-04-11 | 16.32 | $17.00 | 6000 |
| 2023-04-10 | 16.26 | $16.24 | 545 |
| 2023-04-06 | 16.28 | $16.57 | 3600 |
| 2023-04-05 | 16.27 | $16.50 | 1800 |
| 2023-04-04 | 16.29 | $16.65 | 2029 |
| 2023-04-03 | 16.30 | $16.40 | 3609 |
| 2023-03-31 | 16.35 | $16.70 | 22100 |
| 2023-03-30 | 16.38 | $16.23 | 5211 |
| 2023-03-29 | 16.47 | $16.05 | 3600 |
| 2023-03-28 | 16.59 | $15.89 | 3600 |
| 2023-03-27 | 16.74 | $15.83 | 8003 |
| 2023-03-24 | 16.90 | $15.86 | 5500 |
| 2023-03-23 | 17.08 | $16.15 | 2400 |
| 2023-03-22 | 17.24 | $16.23 | 12240 |
| 2023-03-21 | 17.40 | $15.79 | 12240 |
| 2023-03-20 | 17.61 | $15.20 | 8141 |
| 2023-03-17 | 17.90 | $15.22 | 6900 |
| 2023-03-16 | 18.20 | $16.20 | 50700 |
| 2023-03-15 | 18.41 | $16.65 | 19008 |
| 2023-03-14 | 18.60 | $18.07 | 4800 |
| 2023-03-13 | 18.65 | $18.20 | 4100 |
| 2023-03-10 | 18.69 | $18.40 | 2813 |
| 2023-03-09 | 18.71 | $18.85 | — |
| 2023-03-08 | 18.70 | $18.85 | — |
| 2023-03-07 | 18.68 | $18.85 | 500 |
| 2023-03-06 | 18.66 | $18.85 | 1402 |
| 2023-03-03 | 18.65 | $18.87 | 914 |
| 2023-03-02 | 18.64 | $18.99 | 2049 |
| 2023-03-01 | 18.62 | $19.00 | 4600 |
| 2023-02-28 | 18.60 | $19.05 | 13200 |
| 2023-02-27 | 18.57 | $18.35 | 1800 |
| 2023-02-24 | 18.62 | $18.29 | 1707 |
| 2023-02-23 | 18.66 | $18.45 | 6131 |
| 2023-02-22 | 18.70 | $18.22 | 3824 |
| 2023-02-21 | 18.76 | $18.22 | 4806 |
| 2023-02-17 | 18.82 | $18.50 | 400 |
| 2023-02-16 | 18.86 | $18.49 | 400 |
| 2023-02-15 | 18.90 | $18.33 | 3849 |
| 2023-02-14 | 18.96 | $18.36 | 4500 |
| 2023-02-13 | 19.01 | $18.93 | 3402 |
| 2023-02-10 | 19.01 | $18.82 | 2000 |
| 2023-02-09 | 19.02 | $18.77 | 3249 |
| 2023-02-08 | 19.03 | $19.20 | 1512 |
| 2023-02-07 | 19.00 | $19.10 | 3700 |
| 2023-02-06 | 18.98 | $19.01 | 4233 |
| 2023-02-03 | 18.96 | $19.70 | 1448 |
| 2023-02-02 | 18.87 | $19.75 | 9700 |
| 2023-02-01 | 18.77 | $18.94 | 2015 |
| 2023-01-31 | 18.75 | $18.99 | 2613 |
| 2023-01-30 | 18.72 | $18.74 | 3427 |
| 2023-01-27 | 18.72 | $18.77 | 1500 |
| 2023-01-26 | 18.71 | $18.79 | 131 |
| 2023-01-25 | 18.71 | $18.75 | 2300 |
| 2023-01-24 | 18.70 | $18.90 | 800 |
| 2023-01-23 | 18.68 | $18.77 | 4541 |
| 2023-01-20 | 18.67 | $18.70 | — |
| 2023-01-19 | 18.66 | $18.70 | 1732 |
| 2023-01-18 | 18.65 | $18.91 | 2800 |
| 2023-01-17 | 18.62 | $18.56 | 4016 |
| 2023-01-13 | 18.62 | $18.58 | 6000 |
| 2023-01-12 | 18.62 | $18.47 | 1800 |
| 2023-01-11 | 18.63 | $18.87 | 4300 |
| 2023-01-10 | 18.59 | $18.42 | — |
| 2023-01-09 | 18.60 | $18.42 | 1549 |
| 2023-01-06 | 18.61 | $18.64 | 3347 |
| 2023-01-05 | 18.61 | $18.86 | 2440 |
| 2023-01-04 | 18.57 | $18.75 | 2800 |
| 2023-01-03 | 18.55 | $18.72 | 2225 |
| 2022-12-30 | 18.53 | $18.66 | 3004 |
| 2022-12-29 | 18.52 | $19.00 | 2801 |
| 2022-12-28 | 18.47 | $18.71 | 1100 |
| 2022-12-27 | 18.46 | $18.75 | 11122 |
| 2022-12-23 | 18.43 | $18.41 | 1100 |
| 2022-12-22 | 18.44 | $18.31 | 5849 |
| 2022-12-21 | 18.46 | $18.45 | 7233 |
| 2022-12-20 | 18.47 | $18.41 | 5214 |
| 2022-12-19 | 18.48 | $18.18 | 9800 |
| 2022-12-16 | 18.51 | $18.50 | 830 |
| 2022-12-15 | 18.52 | $18.32 | 2920 |
| 2022-12-14 | 18.54 | $18.20 | 1500 |
| 2022-12-13 | 18.57 | $18.47 | 1242 |
| 2022-12-12 | 18.58 | $18.26 | 2911 |
| 2022-12-09 | 18.61 | $18.53 | 2300 |
| 2022-12-08 | 18.62 | $18.70 | 400 |
| 2022-12-07 | 18.61 | $18.74 | 3439 |
| 2022-12-06 | 18.59 | $18.43 | 2100 |
| 2022-12-05 | 18.59 | $18.43 | 6219 |
| 2022-12-02 | 18.59 | $18.89 | — |
| 2022-12-01 | 18.54 | $18.89 | 4200 |
| 2022-11-30 | 18.48 | $19.12 | 13625 |
| 2022-11-29 | 18.39 | $18.19 | 4347 |
| 2022-11-28 | 18.37 | $18.52 | 2103 |
| 2022-11-25 | 18.33 | $18.67 | 220 |
| 2022-11-23 | 18.26 | $18.50 | 4128 |
| 2022-11-22 | 18.19 | $18.50 | 2427 |
| 2022-11-21 | 18.12 | $18.45 | 9700 |
| 2022-11-18 | 18.05 | $18.41 | 1326 |
| 2022-11-17 | 17.98 | $18.51 | 1200 |
| 2022-11-16 | 17.89 | $18.59 | 1604 |
| 2022-11-15 | 17.79 | $18.40 | 2517 |
| 2022-11-14 | 17.70 | $18.50 | 4909 |
| 2022-11-11 | 17.59 | $18.97 | 19000 |
| 2022-11-10 | 17.42 | $18.67 | 12500 |
| 2022-11-09 | 17.28 | $18.04 | 6200 |
| 2022-11-08 | 17.19 | $17.89 | 17420 |
| 2022-11-07 | 17.12 | $17.50 | 3200 |
| 2022-11-04 | 17.08 | $17.25 | 1316 |
| 2022-11-03 | 17.06 | $17.19 | 7139 |
| 2022-11-02 | 17.05 | $17.14 | 3100 |
| 2022-11-01 | 17.05 | $16.97 | 3012 |
| 2022-10-31 | 17.07 | $16.96 | 13300 |
| 2022-10-28 | 17.10 | $17.10 | 400 |
| 2022-10-27 | 17.11 | $16.95 | 700 |
| 2022-10-26 | 17.15 | $16.96 | 2900 |
| 2022-10-25 | 17.18 | $17.05 | 400 |
| 2022-10-24 | 17.21 | $17.00 | 4243 |
| 2022-10-21 | 17.24 | $17.18 | 5745 |
| 2022-10-20 | 17.25 | $17.28 | 5200 |
| 2022-10-19 | 17.25 | $17.11 | 614 |
| 2022-10-18 | 17.26 | $16.93 | 43901 |
| 2022-10-17 | 17.30 | $16.79 | 2944 |
| 2022-10-14 | 17.35 | $16.98 | 4900 |
| 2022-10-13 | 17.39 | $16.89 | 4900 |
| 2022-10-12 | 17.44 | $17.43 | 1035 |
| 2022-10-11 | 17.44 | $17.35 | 1225 |
| 2022-10-10 | 17.44 | $17.06 | 3800 |
| 2022-10-07 | 17.47 | $17.38 | 400 |
| 2022-10-06 | 17.47 | $17.62 | 2200 |
| 2022-10-05 | 17.45 | $17.61 | 2600 |
| 2022-10-04 | 17.42 | $18.18 | 7200 |
| 2022-10-03 | 17.33 | $17.70 | 4400 |
| 2022-09-30 | 17.29 | $17.85 | 28100 |
| 2022-09-29 | 17.23 | $17.43 | 2909 |
| 2022-09-28 | 17.21 | $17.76 | 10706 |
| 2022-09-27 | 17.15 | $17.16 | 2234 |
| 2022-09-26 | 17.16 | $16.65 | 2744 |
| 2022-09-23 | 17.23 | $16.46 | 4800 |
| 2022-09-22 | 17.31 | $17.03 | 3000 |
| 2022-09-21 | 17.35 | $17.66 | 849 |
| 2022-09-20 | 17.33 | $17.38 | 12300 |
| 2022-09-19 | 17.34 | $17.20 | 2900 |
| 2022-09-16 | 17.37 | $17.41 | 6300 |
| 2022-09-15 | 17.38 | $17.60 | 1249 |
| 2022-09-14 | 17.38 | $17.59 | 218 |
| 2022-09-13 | 17.39 | $16.90 | 3300 |
| 2022-09-12 | 17.47 | $17.46 | 1600 |
| 2022-09-09 | 17.51 | $17.02 | 2600 |
| 2022-09-08 | 17.60 | $17.10 | 214 |
| 2022-09-07 | 17.70 | $17.10 | 800 |
| 2022-09-06 | 17.81 | $16.95 | 2400 |
| 2022-09-02 | 17.94 | $17.11 | 2300 |
| 2022-09-01 | 18.07 | $17.02 | 12900 |
| 2022-08-31 | 18.21 | $17.55 | 4100 |
| 2022-08-30 | 18.31 | $17.89 | 6529 |
| 2022-08-29 | 18.39 | $18.00 | 1625 |
| 2022-08-26 | 18.45 | $17.80 | 514 |
| 2022-08-25 | 18.54 | $17.79 | 5307 |
| 2022-08-24 | 18.64 | $17.75 | 2340 |
| 2022-08-23 | 18.75 | $18.09 | 4010 |
| 2022-08-22 | 18.83 | $18.00 | 4100 |
| 2022-08-19 | 18.93 | $18.30 | 12900 |
| 2022-08-18 | 19.00 | $18.36 | 3200 |
| 2022-08-17 | 19.07 | $17.88 | 11823 |
| 2022-08-16 | 19.18 | $19.11 | 1900 |
| 2022-08-15 | 19.16 | $19.13 | 8800 |
| 2022-08-12 | 19.14 | $19.54 | 14626 |
| 2022-08-11 | 19.06 | $19.95 | 4905 |
| 2022-08-10 | 18.93 | $19.36 | 4614 |
| 2022-08-09 | 18.85 | $19.14 | 7522 |
| 2022-08-08 | 18.78 | $19.13 | 6105 |
| 2022-08-05 | 18.70 | $19.00 | 6409 |
| 2022-08-04 | 18.62 | $18.64 | 8300 |
| 2022-08-03 | 18.57 | $19.03 | 2300 |
| 2022-08-02 | 18.47 | $19.10 | 1800 |
| 2022-08-01 | 18.36 | $18.95 | 2400 |
| 2022-07-29 | 18.26 | $18.96 | 6400 |
| 2022-07-28 | 18.15 | $19.05 | 436 |
| 2022-07-27 | 18.02 | $18.93 | 4300 |
| 2022-07-26 | 17.90 | $19.29 | 2400 |
| 2022-07-25 | 17.73 | $19.14 | 3300 |
| 2022-07-22 | 17.58 | $19.30 | 2800 |
| 2022-07-21 | 17.40 | $18.49 | 6230 |
| 2022-07-20 | 17.31 | $17.86 | 2118 |
| 2022-07-19 | 17.27 | $17.35 | 4700 |
| 2022-07-18 | 17.30 | $17.03 | 3900 |
| 2022-07-15 | 17.36 | $17.26 | 4500 |
| 2022-07-14 | 17.40 | $17.01 | 3705 |
| 2022-07-13 | 17.48 | $17.27 | 17148 |
| 2022-07-12 | 17.54 | $16.99 | 1244 |
| 2022-07-11 | 17.63 | $16.92 | 1324 |
| 2022-07-08 | 17.74 | $17.00 | 8704 |
| 2022-07-07 | 17.86 | $17.03 | 4400 |
| 2022-07-06 | 17.99 | $17.08 | 4703 |
| 2022-07-05 | 18.13 | $17.67 | 700 |
| 2022-07-01 | 18.22 | $17.67 | 1000 |
| 2022-06-30 | 18.32 | $17.54 | 1600 |
| 2022-06-29 | 18.45 | $17.73 | 1000 |
| 2022-06-28 | 18.58 | $17.25 | 7000 |
| 2022-06-27 | 18.76 | $17.68 | 24600 |
| 2022-06-24 | 18.92 | $18.18 | 4000 |
| 2022-06-23 | 19.03 | $18.43 | 1400 |
| 2022-06-22 | 19.13 | $18.60 | 1400 |
| 2022-06-21 | 19.21 | $18.50 | 1127 |
| 2022-06-17 | 19.30 | $19.01 | 1448 |
| 2022-06-16 | 19.34 | $18.16 | 6300 |
| 2022-06-15 | 19.47 | $19.05 | 2700 |
| 2022-06-14 | 19.51 | $18.74 | 4208 |
| 2022-06-13 | 19.59 | $18.14 | 5635 |
| 2022-06-10 | 19.74 | $19.20 | 4900 |
| 2022-06-09 | 19.78 | $19.56 | 8700 |
| 2022-06-08 | 19.79 | $19.75 | 1000 |
| 2022-06-07 | 19.78 | $19.75 | 2723 |
| 2022-06-06 | 19.77 | $19.79 | 700 |
| 2022-06-03 | 19.77 | $19.83 | 2621 |
| 2022-06-02 | 19.76 | $20.25 | 3022 |
| 2022-06-01 | 19.71 | $20.49 | 4121 |
| 2022-05-31 | 19.64 | $20.40 | 14400 |
| 2022-05-27 | 19.58 | $20.40 | 7800 |
| 2022-05-26 | 19.52 | $20.05 | 2849 |
| 2022-05-25 | 19.49 | $19.25 | 940 |
| 2022-05-24 | 19.54 | $19.24 | 2132 |
| 2022-05-23 | 19.59 | $19.25 | 2600 |
| 2022-05-20 | 19.65 | $19.01 | — |
| 2022-05-19 | 19.73 | $19.01 | 1214 |
| 2022-05-18 | 19.82 | $19.10 | 1700 |
| 2022-05-17 | 19.90 | $19.34 | 1800 |
| 2022-05-16 | 19.96 | $19.64 | 1600 |
| 2022-05-13 | 20.00 | $19.31 | 3535 |
| 2022-05-12 | 20.08 | $19.23 | 4323 |
| 2022-05-11 | 20.17 | $20.06 | 2600 |
| 2022-05-10 | 20.18 | $20.15 | 2500 |
| 2022-05-09 | 20.18 | $20.11 | 5835 |
| 2022-05-06 | 20.19 | $20.16 | 4400 |
| 2022-05-05 | 20.20 | $20.40 | 4500 |
| 2022-05-04 | 20.18 | $20.40 | 2306 |
| 2022-05-03 | 20.17 | $20.45 | 4800 |
| 2022-05-02 | 20.15 | $20.40 | 5226 |
| 2022-04-29 | 20.14 | $20.40 | 22548 |
| 2022-04-28 | 20.13 | $19.90 | 7618 |
| 2022-04-27 | 20.18 | $19.89 | 1400 |
| 2022-04-26 | 20.23 | $20.00 | 1500 |
| 2022-04-25 | 20.27 | $19.82 | 824 |
| 2022-04-22 | 20.33 | $19.90 | 2245 |
| 2022-04-21 | 20.39 | $19.85 | 2721 |
| 2022-04-20 | 20.45 | $20.05 | 7600 |
| 2022-04-19 | 20.49 | $20.10 | 8700 |
| 2022-04-18 | 20.54 | $20.25 | 1200 |
| 2022-04-14 | 20.58 | $20.41 | 1400 |
| 2022-04-13 | 20.61 | $20.56 | 2212 |
| 2022-04-12 | 20.63 | $20.33 | 5100 |
| 2022-04-11 | 20.68 | $20.45 | 4800 |
| 2022-04-08 | 20.71 | $20.48 | 3433 |
| 2022-04-07 | 20.74 | $20.42 | 4300 |
| 2022-04-06 | 20.77 | $20.66 | — |
| 2022-04-05 | 20.79 | $20.66 | 1821 |
| 2022-04-04 | 20.80 | $20.93 | 5041 |
| 2022-04-01 | 20.78 | $20.78 | 3000 |
| 2022-03-31 | 20.77 | $20.99 | 1201 |
| 2022-03-30 | 20.73 | $21.00 | 400 |
| 2022-03-29 | 20.70 | $20.89 | 1628 |
| 2022-03-28 | 20.67 | $20.26 | 1540 |
| 2022-03-25 | 20.72 | $20.00 | 11441 |
| 2022-03-24 | 20.79 | $20.34 | 6500 |
| 2022-03-23 | 20.83 | $20.30 | 9000 |
| 2022-03-22 | 20.88 | $20.84 | 4723 |
| 2022-03-21 | 20.88 | $21.55 | 12444 |
| 2022-03-18 | 20.80 | $21.94 | 5700 |
| 2022-03-17 | 20.68 | $21.60 | 10345 |
| 2022-03-16 | 20.59 | $21.03 | 11605 |
| 2022-03-15 | 20.55 | $20.67 | 8700 |
| 2022-03-14 | 20.54 | $20.40 | 8500 |
| 2022-03-11 | 20.56 | $20.36 | 1139 |
| 2022-03-10 | 20.59 | $20.60 | 1800 |
| 2022-03-09 | 20.61 | $20.80 | 2300 |
| 2022-03-08 | 20.60 | $20.00 | 19900 |
| 2022-03-07 | 20.68 | $20.01 | 13100 |
| 2022-03-04 | 20.77 | $20.00 | 9114 |
| 2022-03-03 | 20.87 | $20.05 | 9834 |
| 2022-03-02 | 20.97 | $20.83 | 2800 |
| 2022-03-01 | 21.00 | $21.41 | 7212 |
| 2022-02-28 | 20.98 | $21.29 | 4100 |
| 2022-02-25 | 20.97 | $21.39 | 2900 |
| 2022-02-24 | 20.96 | $20.69 | 9100 |
| 2022-02-23 | 21.01 | $20.60 | 4111 |
| 2022-02-22 | 21.09 | $20.77 | 2316 |
| 2022-02-18 | 21.15 | $20.65 | 3900 |
| 2022-02-17 | 21.23 | $20.25 | 6800 |
| 2022-02-16 | 21.35 | $20.67 | 3920 |
| 2022-02-15 | 21.44 | $20.90 | 4039 |
| 2022-02-14 | 21.52 | $20.35 | 6400 |
| 2022-02-11 | 21.66 | $21.13 | 19238 |
| 2022-02-10 | 21.74 | $21.21 | 4100 |
| 2022-02-09 | 21.81 | $21.52 | 11738 |
| 2022-02-08 | 21.86 | $21.57 | 5347 |
| 2022-02-07 | 21.91 | $21.60 | 9806 |
| 2022-02-04 | 21.96 | $21.66 | 2740 |
| 2022-02-03 | 22.01 | $21.73 | 3400 |
| 2022-02-02 | 22.06 | $21.65 | 11916 |
| 2022-02-01 | 22.13 | $22.32 | 1510 |
| 2022-01-31 | 22.13 | $21.95 | 5800 |
| 2022-01-28 | 22.17 | $21.68 | 8400 |
| 2022-01-27 | 22.24 | $21.78 | 11500 |
| 2022-01-26 | 22.31 | $21.93 | 10943 |
| 2022-01-25 | 22.37 | $22.06 | 3100 |
| 2022-01-24 | 22.42 | $21.67 | 25620 |
| 2022-01-21 | 22.51 | $21.75 | 11439 |
| 2022-01-20 | 22.60 | $22.08 | 4621 |
| 2022-01-19 | 22.66 | $22.30 | 3600 |
| 2022-01-18 | 22.70 | $22.51 | 5031 |
| 2022-01-14 | 22.72 | $22.54 | 3803 |
| 2022-01-13 | 22.74 | $22.78 | 1200 |
| 2022-01-12 | 22.74 | $22.53 | 2000 |
| 2022-01-11 | 22.76 | $22.73 | 4240 |
| 2022-01-10 | 22.75 | $22.58 | 2439 |
| 2022-01-07 | 22.76 | $22.59 | 1147 |
| 2022-01-06 | 22.76 | $22.97 | 4420 |
| 2022-01-05 | 22.73 | $22.50 | 11000 |
| 2022-01-04 | 22.75 | $22.73 | 3400 |
| 2022-01-03 | 22.75 | $23.00 | 7100 |
| 2021-12-31 | 22.71 | $23.00 | 5100 |
| 2021-12-30 | 22.68 | $22.99 | 2605 |
| 2021-12-29 | 22.65 | $22.97 | 3500 |
| 2021-12-28 | 22.63 | $22.87 | 6237 |
| 2021-12-27 | 22.61 | $22.44 | 1113 |
| 2021-12-23 | 22.64 | $22.62 | 5400 |
| 2021-12-22 | 22.66 | $22.74 | 4900 |
| 2021-12-21 | 22.67 | $22.74 | 2535 |
| 2021-12-20 | 22.67 | $22.53 | 9700 |
| 2021-12-17 | 22.71 | $22.99 | 1400 |
| 2021-12-16 | 22.70 | $22.96 | 5625 |
| 2021-12-15 | 22.69 | $22.31 | 10110 |
| 2021-12-14 | 22.76 | $22.00 | 13900 |
| 2021-12-13 | 22.86 | $21.83 | 18321 |
| 2021-12-10 | 22.98 | $22.50 | 4600 |
| 2021-12-09 | 23.05 | $22.59 | 4437 |
| 2021-12-08 | 23.11 | $22.77 | 5812 |
| 2021-12-07 | 23.17 | $22.80 | 11928 |
| 2021-12-06 | 23.23 | $22.88 | 3727 |
| 2021-12-03 | 23.29 | $22.90 | 6423 |
| 2021-12-02 | 23.35 | $23.01 | 10000 |
| 2021-12-01 | 23.41 | $23.38 | 1600 |
| 2021-11-30 | 23.43 | $23.17 | 5200 |
| 2021-11-29 | 23.48 | $23.18 | 8323 |
| 2021-11-26 | 23.54 | $23.20 | 3800 |
| 2021-11-24 | 23.60 | $23.20 | 8500 |
| 2021-11-23 | 23.66 | $23.15 | 13818 |
| 2021-11-22 | 23.73 | $23.24 | 3737 |
| 2021-11-19 | 23.79 | $23.40 | 148 |
| 2021-11-18 | 23.85 | $23.31 | 20700 |
| 2021-11-17 | 23.92 | $23.39 | 8500 |
| 2021-11-16 | 23.98 | $23.55 | 4219 |
| 2021-11-15 | 24.03 | $23.62 | 2000 |
| 2021-11-12 | 24.07 | $23.62 | 9444 |
| 2021-11-11 | 24.12 | $23.87 | 24412 |
| 2021-11-10 | 24.15 | $23.92 | 10700 |
| 2021-11-09 | 24.17 | $24.17 | 11400 |
| 2021-11-08 | 24.17 | $24.19 | 8237 |
| 2021-11-05 | 24.17 | $24.25 | 5600 |
| 2021-11-04 | 24.16 | $24.25 | 4100 |
| 2021-11-03 | 24.14 | $24.21 | 1200 |
| 2021-11-02 | 24.13 | $24.17 | 5400 |
| 2021-11-01 | 24.12 | $24.24 | 8810 |
| 2021-10-29 | 24.10 | $24.30 | 20545 |
| 2021-10-28 | 24.08 | $24.05 | 4016 |
| 2021-10-27 | 24.08 | $23.99 | 6539 |
| 2021-10-26 | 24.09 | $24.10 | 2607 |
| 2021-10-25 | 24.09 | $24.09 | 1734 |
| 2021-10-22 | 24.09 | $24.10 | 3600 |
| 2021-10-21 | 24.09 | $24.10 | 4500 |
| 2021-10-20 | 24.09 | $24.07 | 2500 |
| 2021-10-19 | 24.09 | $24.15 | 7300 |
| 2021-10-18 | 24.08 | $24.25 | 9300 |
| 2021-10-15 | 24.06 | $24.19 | 2900 |
| 2021-10-14 | 24.05 | $24.24 | 5000 |
| 2021-10-13 | 24.03 | $24.19 | 12200 |
| 2021-10-12 | 24.01 | $24.12 | 17900 |
| 2021-10-11 | 24.00 | $23.97 | 6500 |
| 2021-10-08 | 24.00 | $23.83 | 3200 |
| 2021-10-07 | 24.02 | $23.77 | 4500 |
| 2021-10-06 | 24.04 | $23.78 | 12100 |
| 2021-10-05 | 24.07 | $23.91 | 15100 |
| 2021-10-04 | 24.08 | $24.06 | 25900 |
| 2021-10-01 | 24.07 | $24.23 | 9900 |
| 2021-09-30 | 24.05 | $24.47 | 172833 |
| 2021-09-29 | 24.00 | $24.20 | 16800 |
| 2021-09-28 | 23.98 | $24.00 | 10238 |
| 2021-09-27 | 23.97 | $24.07 | 17417 |
| 2021-09-24 | 23.96 | $24.00 | 3822 |
| 2021-09-23 | 23.95 | $24.05 | 8732 |
| 2021-09-22 | 23.93 | $24.00 | 7200 |
| 2021-09-21 | 23.92 | $23.96 | 4100 |
| 2021-09-20 | 23.91 | $23.90 | 9309 |
| 2021-09-17 | 23.90 | $24.00 | 11317 |
| 2021-09-16 | 23.88 | $23.99 | 20915 |
| 2021-09-15 | 23.87 | $23.99 | 900 |
| 2021-09-14 | 23.85 | $23.99 | 18300 |
| 2021-09-13 | 23.82 | $23.97 | 5900 |
| 2021-09-10 | 23.80 | $23.90 | 28934 |
| 2021-09-09 | 23.79 | $23.91 | 5223 |
| 2021-09-08 | 23.77 | $23.91 | 9200 |
| 2021-09-07 | 23.76 | $23.88 | 1000 |
| 2021-09-03 | 23.75 | $23.97 | 5310 |
| 2021-09-02 | 23.72 | $23.90 | 10004 |
| 2021-09-01 | 23.71 | $23.74 | 4900 |
| 2021-08-31 | 23.71 | $23.72 | 2639 |
| 2021-08-30 | 23.72 | $23.79 | 7036 |
| 2021-08-27 | 23.71 | $23.76 | 1008 |
| 2021-08-26 | 23.72 | $23.59 | 1133 |
| 2021-08-25 | 23.73 | $23.69 | 2800 |
| 2021-08-24 | 23.74 | $23.63 | 7129 |
| 2021-08-23 | 23.76 | $23.74 | 4542 |
| 2021-08-20 | 23.77 | $23.62 | 5522 |
| 2021-08-19 | 23.79 | $23.60 | 318 |
| 2021-08-18 | 23.81 | $23.60 | 5829 |
| 2021-08-17 | 23.84 | $23.65 | 9100 |
| 2021-08-16 | 23.86 | $23.73 | 2630 |
| 2021-08-13 | 23.88 | $23.73 | 2719 |
| 2021-08-12 | 23.89 | $23.70 | 7400 |
| 2021-08-11 | 23.91 | $24.10 | 25500 |
| 2021-08-10 | 23.89 | $23.85 | 15100 |
| 2021-08-09 | 23.90 | $23.89 | 9500 |
| 2021-08-06 | 23.90 | $23.90 | 9143 |
| 2021-08-05 | 23.90 | $23.90 | 6106 |
| 2021-08-04 | 23.90 | $23.86 | 6100 |
| 2021-08-03 | 23.91 | $23.90 | 13800 |
| 2021-08-02 | 23.91 | $23.92 | 13710 |
| 2021-07-30 | 23.91 | $23.95 | 7300 |
| 2021-07-29 | 23.91 | $23.87 | 1341 |
| 2021-07-28 | 23.92 | $23.73 | 11638 |
| 2021-07-27 | 23.95 | $23.94 | 6700 |
| 2021-07-26 | 23.95 | $23.97 | 6620 |
| 2021-07-23 | 23.95 | $23.93 | 5411 |
| 2021-07-22 | 23.96 | $24.00 | 7000 |
| 2021-07-21 | 23.96 | $23.94 | 9300 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.57
2026-07-17
Close Price
$11.68
Vol: 3400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.57
Average
18.03
Maximum
24.22
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.57 | $11.68 | 3400 |
| 2026-07-16 | 11.58 | $11.62 | 2000 |
| 2026-07-15 | 11.61 | $11.61 | 700 |
| 2026-07-14 | 11.64 | $11.65 | 900 |
| 2026-07-13 | 11.68 | $11.62 | 2100 |
| 2026-07-10 | 11.73 | $11.75 | 2026 |
| 2026-07-09 | 11.77 | $11.85 | 1700 |
| 2026-07-08 | 11.79 | $11.63 | 500 |
| 2026-07-07 | 11.86 | $11.75 | 2937 |
| 2026-07-06 | 11.92 | $11.77 | 1800 |
| 2026-07-02 | 11.98 | $11.84 | 5404 |
| 2026-07-01 | 12.05 | $11.81 | 6113 |
| 2026-06-30 | 12.13 | $11.75 | 43512 |
| 2026-06-29 | 12.24 | $12.21 | 2600 |
| 2026-06-26 | 12.27 | $12.25 | 1700 |
| 2026-06-25 | 12.30 | $12.27 | 4500 |
| 2026-06-24 | 12.34 | $12.37 | 900 |
| 2026-06-23 | 12.35 | $12.62 | 2421 |
| 2026-06-22 | 12.32 | $12.25 | 2249 |
| 2026-06-18 | 12.37 | $12.25 | 12817 |
| 2026-06-17 | 12.42 | $12.37 | 3000 |
| 2026-06-16 | 12.45 | $12.38 | 3600 |
| 2026-06-15 | 12.49 | $12.37 | 4034 |
| 2026-06-12 | 12.54 | $12.74 | 2143 |
| 2026-06-11 | 12.53 | $12.75 | 2900 |
| 2026-06-10 | 12.50 | $12.55 | 1614 |
| 2026-06-09 | 12.52 | $12.28 | 2739 |
| 2026-06-08 | 12.60 | $12.60 | 444 |
| 2026-06-05 | 12.63 | $12.60 | 3035 |
| 2026-06-04 | 12.66 | $12.17 | 435 |
| 2026-06-03 | 12.79 | $12.17 | 8948 |
| 2026-06-02 | 12.94 | $12.25 | 5406 |
| 2026-06-01 | 13.09 | $12.82 | 3217 |
| 2026-05-29 | 13.16 | $12.45 | 31300 |
| 2026-05-28 | 13.31 | $13.05 | 1720 |
| 2026-05-27 | 13.36 | $13.08 | 425 |
| 2026-05-26 | 13.41 | $13.15 | 1244 |
| 2026-05-22 | 13.45 | $13.45 | 1022 |
| 2026-05-21 | 13.44 | $13.28 | 1209 |
| 2026-05-20 | 13.46 | $13.30 | 1000 |
| 2026-05-19 | 13.48 | $13.12 | 500 |
| 2026-05-18 | 13.53 | $13.21 | 800 |
| 2026-05-15 | 13.58 | $13.16 | 5800 |
| 2026-05-14 | 13.64 | $13.97 | 2548 |
| 2026-05-13 | 13.55 | $13.88 | 14809 |
| 2026-05-12 | 13.45 | $13.79 | 3121 |
| 2026-05-11 | 13.36 | $13.31 | 847 |
| 2026-05-08 | 13.35 | $13.75 | 7900 |
| 2026-05-07 | 13.24 | $13.49 | 1800 |
| 2026-05-06 | 13.17 | $13.25 | 2800 |
| 2026-05-05 | 13.15 | $13.25 | 5900 |
| 2026-05-04 | 13.11 | $13.25 | 1400 |
| 2026-05-01 | 13.07 | $13.64 | 4417 |
| 2026-04-30 | 12.95 | $13.58 | 3110 |
| 2026-04-29 | 12.81 | $13.20 | 800 |
| 2026-04-28 | 12.73 | $13.34 | 1700 |
| 2026-04-27 | 12.61 | $13.09 | 4245 |
| 2026-04-24 | 12.53 | $13.19 | 2100 |
| 2026-04-23 | 12.41 | $12.74 | 3619 |
| 2026-04-22 | 12.37 | $12.70 | 328 |
| 2026-04-21 | 12.33 | $12.66 | 1400 |
| 2026-04-20 | 12.30 | $12.60 | 1745 |
| 2026-04-17 | 12.28 | $12.59 | 1000 |
| 2026-04-16 | 12.25 | $12.65 | 4811 |
| 2026-04-15 | 12.22 | $12.43 | 8000 |
| 2026-04-14 | 12.22 | $12.38 | 2503 |
| 2026-04-13 | 12.24 | $12.52 | 2636 |
| 2026-04-10 | 12.24 | $12.79 | 134 |
| 2026-04-09 | 12.18 | $12.79 | 500 |
| 2026-04-08 | 12.11 | $12.60 | 1900 |
| 2026-04-07 | 12.08 | $12.64 | 2349 |
| 2026-04-06 | 12.04 | $12.50 | 2800 |
| 2026-04-02 | 12.02 | $13.00 | 3530 |
| 2026-04-01 | 11.90 | $12.25 | 3303 |
| 2026-03-31 | 11.93 | $11.99 | 62200 |
| 2026-03-30 | 12.02 | $12.46 | 3042 |
| 2026-03-27 | 12.03 | $12.25 | 300 |
| 2026-03-26 | 12.09 | $12.06 | 942 |
| 2026-03-25 | 12.21 | $12.40 | 2300 |
| 2026-03-24 | 12.28 | $12.42 | 7600 |
| 2026-03-23 | 12.36 | $11.72 | 500 |
| 2026-03-20 | 12.60 | $11.60 | 14246 |
| 2026-03-19 | 12.92 | $12.24 | 2934 |
| 2026-03-18 | 13.16 | $12.58 | 11500 |
| 2026-03-17 | 13.37 | $12.67 | 6920 |
| 2026-03-16 | 13.60 | $12.52 | 9100 |
| 2026-03-13 | 13.90 | $13.14 | 7100 |
| 2026-03-12 | 14.12 | $12.95 | 7000 |
| 2026-03-11 | 14.42 | $13.95 | 8745 |
| 2026-03-10 | 14.56 | $14.26 | 14425 |
| 2026-03-09 | 14.66 | $14.47 | 8200 |
| 2026-03-06 | 14.73 | $14.71 | 1200 |
| 2026-03-05 | 14.76 | $14.89 | 1843 |
| 2026-03-04 | 14.76 | $14.76 | 919 |
| 2026-03-03 | 14.79 | $14.76 | 4300 |
| 2026-03-02 | 14.83 | $14.86 | 4539 |
| 2026-02-27 | 14.85 | $15.04 | 9400 |
| 2026-02-26 | 14.85 | $14.86 | 9211 |
| 2026-02-25 | 14.87 | $14.70 | 8716 |
| 2026-02-24 | 14.94 | $14.78 | 6600 |
| 2026-02-23 | 15.01 | $14.90 | 2400 |
| 2026-02-20 | 15.06 | $14.80 | 2826 |
| 2026-02-19 | 15.15 | $14.85 | 5326 |
| 2026-02-18 | 15.23 | $14.95 | 2700 |
| 2026-02-17 | 15.31 | $15.19 | 22410 |
| 2026-02-13 | 15.36 | $14.91 | 4227 |
| 2026-02-12 | 15.47 | $15.57 | 2200 |
| 2026-02-11 | 15.46 | $15.55 | 7100 |
| 2026-02-10 | 15.46 | $15.55 | 1300 |
| 2026-02-09 | 15.45 | $15.55 | 12400 |
| 2026-02-06 | 15.45 | $15.54 | 2200 |
| 2026-02-05 | 15.45 | $15.73 | 4700 |
| 2026-02-04 | 15.40 | $15.50 | 3703 |
| 2026-02-03 | 15.40 | $15.59 | 3700 |
| 2026-02-02 | 15.38 | $15.50 | 1314 |
| 2026-01-30 | 15.38 | $15.50 | 2223 |
| 2026-01-29 | 15.39 | $15.36 | 200 |
| 2026-01-28 | 15.42 | $15.47 | 6200 |
| 2026-01-27 | 15.43 | $15.39 | 4117 |
| 2026-01-26 | 15.47 | $15.49 | 1232 |
| 2026-01-23 | 15.49 | $15.50 | 4500 |
| 2026-01-22 | 15.51 | $15.46 | 5400 |
| 2026-01-21 | 15.55 | $15.25 | 4200 |
| 2026-01-20 | 15.64 | $15.47 | 2000 |
| 2026-01-16 | 15.70 | $15.87 | — |
| 2026-01-15 | 15.68 | $15.87 | 3938 |
| 2026-01-14 | 15.66 | $15.87 | 2402 |
| 2026-01-13 | 15.65 | $15.86 | 500 |
| 2026-01-12 | 15.63 | $15.80 | — |
| 2026-01-09 | 15.62 | $15.80 | 1448 |
| 2026-01-08 | 15.61 | $15.80 | 4100 |
| 2026-01-07 | 15.61 | $15.80 | 6114 |
| 2026-01-06 | 15.60 | $15.86 | 5400 |
| 2026-01-05 | 15.59 | $15.80 | 2500 |
| 2026-01-02 | 15.58 | $15.80 | 700 |
| 2025-12-31 | 15.58 | $15.80 | 23042 |
| 2025-12-30 | 15.58 | $15.75 | 1900 |
| 2025-12-29 | 15.59 | $15.75 | 7532 |
| 2025-12-26 | 15.61 | $15.75 | 2649 |
| 2025-12-24 | 15.63 | $15.77 | 1000 |
| 2025-12-23 | 15.65 | $15.75 | 8721 |
| 2025-12-22 | 15.69 | $15.75 | 12503 |
| 2025-12-19 | 15.73 | $15.75 | 12000 |
| 2025-12-18 | 15.78 | $15.80 | 3037 |
| 2025-12-17 | 15.83 | $15.80 | 1800 |
| 2025-12-16 | 15.89 | $15.77 | 6249 |
| 2025-12-15 | 15.97 | $15.90 | 2700 |
| 2025-12-12 | 16.05 | $16.16 | 906 |
| 2025-12-11 | 16.08 | $15.86 | 11938 |
| 2025-12-10 | 16.18 | $15.91 | 800 |
| 2025-12-09 | 16.29 | $16.00 | 4400 |
| 2025-12-08 | 16.40 | $15.75 | 9832 |
| 2025-12-05 | 16.58 | $16.04 | 6300 |
| 2025-12-04 | 16.73 | $16.00 | 10107 |
| 2025-12-03 | 16.92 | $16.37 | 19100 |
| 2025-12-02 | 17.06 | $16.65 | 3000 |
| 2025-12-01 | 17.17 | $17.22 | 2203 |
| 2025-11-28 | 17.17 | $17.44 | 3305 |
| 2025-11-26 | 17.13 | $17.44 | 302 |
| 2025-11-25 | 17.08 | $16.82 | 8600 |
| 2025-11-24 | 17.16 | $17.00 | 300 |
| 2025-11-21 | 17.21 | $17.05 | 3100 |
| 2025-11-20 | 17.26 | $17.05 | 2230 |
| 2025-11-19 | 17.32 | $17.05 | 2600 |
| 2025-11-18 | 17.39 | $17.11 | 1704 |
| 2025-11-17 | 17.46 | $17.08 | 7800 |
| 2025-11-14 | 17.55 | $17.00 | 5300 |
| 2025-11-13 | 17.67 | $17.59 | 13339 |
| 2025-11-12 | 17.68 | $17.61 | 11500 |
| 2025-11-11 | 17.69 | $17.82 | 3833 |
| 2025-11-10 | 17.66 | $17.77 | 3700 |
| 2025-11-07 | 17.63 | $17.71 | 6100 |
| 2025-11-06 | 17.61 | $17.84 | 10700 |
| 2025-11-05 | 17.57 | $17.51 | 4241 |
| 2025-11-04 | 17.58 | $17.64 | 2200 |
| 2025-11-03 | 17.57 | $17.54 | 3500 |
| 2025-10-31 | 17.57 | $17.50 | 12220 |
| 2025-10-30 | 17.59 | $17.59 | 2138 |
| 2025-10-29 | 17.59 | $17.54 | 13404 |
| 2025-10-28 | 17.60 | $17.65 | 1604 |
| 2025-10-27 | 17.59 | $17.60 | 2300 |
| 2025-10-24 | 17.59 | $17.54 | 2917 |
| 2025-10-23 | 17.60 | $17.69 | 7300 |
| 2025-10-22 | 17.58 | $17.62 | 5800 |
| 2025-10-21 | 17.57 | $17.60 | 1445 |
| 2025-10-20 | 17.57 | $17.52 | 1400 |
| 2025-10-17 | 17.58 | $17.52 | 4420 |
| 2025-10-16 | 17.59 | $17.53 | 4300 |
| 2025-10-15 | 17.60 | $17.65 | 2120 |
| 2025-10-14 | 17.59 | $17.70 | 7015 |
| 2025-10-13 | 17.57 | $17.55 | 2800 |
| 2025-10-10 | 17.58 | $17.52 | 9400 |
| 2025-10-09 | 17.59 | $17.52 | 200 |
| 2025-10-08 | 17.61 | $17.52 | 32 |
| 2025-10-07 | 17.62 | $17.52 | 19300 |
| 2025-10-06 | 17.64 | $17.70 | 5708 |
| 2025-10-03 | 17.63 | $17.55 | 1129 |
| 2025-10-02 | 17.65 | $17.60 | 700 |
| 2025-10-01 | 17.65 | $17.75 | 7836 |
| 2025-09-30 | 17.63 | $17.53 | 6312 |
| 2025-09-29 | 17.65 | $17.53 | 3200 |
| 2025-09-26 | 17.67 | $17.56 | 2600 |
| 2025-09-25 | 17.69 | $17.55 | 715 |
| 2025-09-24 | 17.71 | $17.56 | 19021 |
| 2025-09-23 | 17.74 | $17.76 | 2214 |
| 2025-09-22 | 17.72 | $17.78 | 2400 |
| 2025-09-19 | 17.70 | $17.64 | 1442 |
| 2025-09-18 | 17.71 | $17.51 | 4149 |
| 2025-09-17 | 17.74 | $17.57 | 14900 |
| 2025-09-16 | 17.77 | $17.52 | 3725 |
| 2025-09-15 | 17.81 | $18.02 | 121 |
| 2025-09-12 | 17.74 | $18.02 | 506 |
| 2025-09-11 | 17.67 | $17.58 | 2200 |
| 2025-09-10 | 17.68 | $17.51 | 5800 |
| 2025-09-09 | 17.71 | $17.54 | 3600 |
| 2025-09-08 | 17.73 | $17.80 | 3303 |
| 2025-09-05 | 17.70 | $17.90 | 5214 |
| 2025-09-04 | 17.65 | $17.76 | 2815 |
| 2025-09-03 | 17.61 | $17.64 | 13528 |
| 2025-09-02 | 17.59 | $17.39 | 4538 |
| 2025-08-29 | 17.62 | $17.12 | 15600 |
| 2025-08-28 | 17.72 | $17.68 | 800 |
| 2025-08-27 | 17.71 | $17.70 | 4313 |
| 2025-08-26 | 17.69 | $17.70 | 4313 |
| 2025-08-25 | 17.67 | $17.55 | 4700 |
| 2025-08-22 | 17.68 | $17.58 | 2413 |
| 2025-08-21 | 17.68 | $17.53 | 3400 |
| 2025-08-20 | 17.69 | $17.41 | 627 |
| 2025-08-19 | 17.72 | $17.54 | 5339 |
| 2025-08-18 | 17.74 | $17.50 | 7100 |
| 2025-08-15 | 17.76 | $17.45 | 20127 |
| 2025-08-14 | 17.79 | $18.15 | 11000 |
| 2025-08-13 | 17.69 | $18.20 | 6700 |
| 2025-08-12 | 17.55 | $17.81 | 3537 |
| 2025-08-11 | 17.47 | $17.94 | 2717 |
| 2025-08-08 | 17.35 | $17.41 | 6300 |
| 2025-08-07 | 17.32 | $17.43 | 2300 |
| 2025-08-06 | 17.28 | $17.37 | 5949 |
| 2025-08-05 | 17.25 | $17.50 | 5719 |
| 2025-08-04 | 17.18 | $17.49 | 6700 |
| 2025-08-01 | 17.10 | $17.10 | 6000 |
| 2025-07-31 | 17.10 | $17.05 | 1100 |
| 2025-07-30 | 17.10 | $17.06 | 2034 |
| 2025-07-29 | 17.10 | $17.28 | 4600 |
| 2025-07-28 | 17.05 | $17.08 | 2940 |
| 2025-07-25 | 17.04 | $17.11 | 3525 |
| 2025-07-24 | 17.02 | $17.10 | 4949 |
| 2025-07-23 | 17.00 | $17.21 | 3000 |
| 2025-07-22 | 16.95 | $17.13 | 629 |
| 2025-07-21 | 16.91 | $17.26 | 12700 |
| 2025-07-18 | 16.84 | $17.06 | 2526 |
| 2025-07-17 | 16.80 | $17.11 | 2300 |
| 2025-07-16 | 16.74 | $17.05 | 9500 |
| 2025-07-15 | 16.69 | $16.76 | 631 |
| 2025-07-14 | 16.68 | $16.76 | 12500 |
| 2025-07-11 | 16.68 | $16.75 | 6440 |
| 2025-07-10 | 16.68 | $16.88 | 3700 |
| 2025-07-09 | 16.66 | $16.75 | 842 |
| 2025-07-08 | 16.65 | $16.84 | 1200 |
| 2025-07-07 | 16.63 | $16.70 | 900 |
| 2025-07-03 | 16.64 | $16.50 | 1012 |
| 2025-07-02 | 16.69 | $16.75 | 4045 |
| 2025-07-01 | 16.70 | $16.79 | 1300 |
| 2025-06-30 | 16.70 | $16.45 | 983000 |
| 2025-06-27 | 16.78 | $16.31 | 3000 |
| 2025-06-26 | 16.90 | $16.50 | 8900 |
| 2025-06-25 | 17.00 | $16.45 | 2500 |
| 2025-06-24 | 17.12 | $17.00 | — |
| 2025-06-23 | 17.15 | $17.00 | 1842 |
| 2025-06-20 | 17.18 | $17.05 | 1013 |
| 2025-06-18 | 17.21 | $16.98 | 200 |
| 2025-06-17 | 17.26 | $17.20 | 1300 |
| 2025-06-16 | 17.27 | $17.12 | 3223 |
| 2025-06-13 | 17.29 | $17.21 | 2240 |
| 2025-06-12 | 17.31 | $17.05 | 5500 |
| 2025-06-11 | 17.35 | $17.20 | 1526 |
| 2025-06-10 | 17.38 | $17.20 | 3400 |
| 2025-06-09 | 17.40 | $17.21 | 2500 |
| 2025-06-06 | 17.43 | $17.26 | 812 |
| 2025-06-05 | 17.45 | $17.21 | — |
| 2025-06-04 | 17.48 | $17.21 | 1136 |
| 2025-06-03 | 17.52 | $17.30 | 1832 |
| 2025-06-02 | 17.54 | $17.28 | 2100 |
| 2025-05-30 | 17.57 | $17.20 | 39302 |
| 2025-05-29 | 17.62 | $17.60 | 4500 |
| 2025-05-28 | 17.59 | $17.69 | 11500 |
| 2025-05-27 | 17.54 | $17.66 | 3347 |
| 2025-05-23 | 17.48 | $17.29 | 4700 |
| 2025-05-22 | 17.49 | $17.20 | 1200 |
| 2025-05-21 | 17.52 | $17.20 | 1027 |
| 2025-05-20 | 17.55 | $17.28 | 1300 |
| 2025-05-19 | 17.57 | $17.20 | 729 |
| 2025-05-16 | 17.61 | $17.20 | 900 |
| 2025-05-15 | 17.65 | $17.21 | 1920 |
| 2025-05-14 | 17.69 | $17.80 | 421 |
| 2025-05-13 | 17.61 | $17.65 | 8814 |
| 2025-05-12 | 17.55 | $17.70 | 644 |
| 2025-05-09 | 17.46 | $17.66 | 1845 |
| 2025-05-08 | 17.37 | $17.75 | 1600 |
| 2025-05-07 | 17.24 | $17.65 | 442 |
| 2025-05-06 | 17.11 | $17.71 | 800 |
| 2025-05-05 | 16.94 | $17.61 | 1300 |
| 2025-05-02 | 16.76 | $17.53 | 2500 |
| 2025-05-01 | 16.57 | $17.40 | 7300 |
| 2025-04-30 | 16.38 | $17.40 | 10414 |
| 2025-04-29 | 16.15 | $17.09 | 8300 |
| 2025-04-28 | 15.96 | $16.82 | 18431 |
| 2025-04-25 | 15.79 | $16.29 | 4200 |
| 2025-04-24 | 15.70 | $16.21 | 500 |
| 2025-04-23 | 15.63 | $16.05 | 1734 |
| 2025-04-22 | 15.57 | $15.80 | 600 |
| 2025-04-21 | 15.56 | $15.77 | 1500 |
| 2025-04-17 | 15.55 | $15.76 | 200 |
| 2025-04-16 | 15.55 | $15.75 | 709 |
| 2025-04-15 | 15.55 | $15.75 | 2400 |
| 2025-04-14 | 15.56 | $15.73 | 12948 |
| 2025-04-11 | 15.57 | $15.30 | 1727 |
| 2025-04-10 | 15.68 | $15.22 | 3300 |
| 2025-04-09 | 15.83 | $15.23 | 5246 |
| 2025-04-08 | 16.00 | $15.23 | 6800 |
| 2025-04-07 | 16.19 | $14.98 | 7307 |
| 2025-04-04 | 16.48 | $15.46 | 14430 |
| 2025-04-03 | 16.70 | $16.49 | 6900 |
| 2025-04-02 | 16.75 | $16.75 | 35595 |
| 2025-04-01 | 16.75 | $16.75 | 821 |
| 2025-03-31 | 16.75 | $16.88 | 1343 |
| 2025-03-28 | 16.73 | $16.77 | 305 |
| 2025-03-27 | 16.72 | $16.83 | 2600 |
| 2025-03-26 | 16.70 | $16.80 | 1026 |
| 2025-03-25 | 16.68 | $16.75 | 4110 |
| 2025-03-24 | 16.68 | $16.75 | 5600 |
| 2025-03-21 | 16.67 | $16.75 | 18047 |
| 2025-03-20 | 16.65 | $16.75 | 2700 |
| 2025-03-19 | 16.64 | $16.75 | 3900 |
| 2025-03-18 | 16.63 | $16.75 | 5709 |
| 2025-03-17 | 16.61 | $16.75 | 3000 |
| 2025-03-14 | 16.59 | $16.75 | 3400 |
| 2025-03-13 | 16.57 | $16.74 | 1800 |
| 2025-03-12 | 16.55 | $16.72 | 3121 |
| 2025-03-11 | 16.53 | $16.55 | 10600 |
| 2025-03-10 | 16.54 | $16.75 | 5047 |
| 2025-03-07 | 16.52 | $16.72 | 9200 |
| 2025-03-06 | 16.49 | $16.25 | 703 |
| 2025-03-05 | 16.57 | $16.37 | 3600 |
| 2025-03-04 | 16.63 | $16.49 | 2400 |
| 2025-03-03 | 16.68 | $16.75 | 10216 |
| 2025-02-28 | 16.68 | $16.63 | 1106 |
| 2025-02-27 | 16.71 | $16.66 | 930 |
| 2025-02-26 | 16.73 | $16.62 | 4300 |
| 2025-02-25 | 16.77 | $16.72 | 2900 |
| 2025-02-24 | 16.80 | $16.65 | 1741 |
| 2025-02-21 | 16.84 | $16.70 | 4425 |
| 2025-02-20 | 16.88 | $16.65 | 2812 |
| 2025-02-19 | 16.94 | $16.61 | 2249 |
| 2025-02-18 | 17.02 | $16.86 | 443 |
| 2025-02-14 | 17.06 | $17.16 | 1400 |
| 2025-02-13 | 17.05 | $17.05 | 3013 |
| 2025-02-12 | 17.05 | $17.05 | 500 |
| 2025-02-11 | 17.05 | $17.14 | 5100 |
| 2025-02-10 | 17.04 | $16.90 | 2200 |
| 2025-02-07 | 17.07 | $16.98 | 14200 |
| 2025-02-06 | 17.09 | $17.20 | 1200 |
| 2025-02-05 | 17.07 | $17.10 | 1400 |
| 2025-02-04 | 17.07 | $17.02 | 249 |
| 2025-02-03 | 17.09 | $17.05 | 5500 |
| 2025-01-31 | 17.10 | $16.80 | 106939 |
| 2025-01-30 | 17.17 | $17.10 | 2400 |
| 2025-01-29 | 17.18 | $17.08 | 2200 |
| 2025-01-28 | 17.20 | $17.30 | 17020 |
| 2025-01-27 | 17.17 | $17.09 | 9273 |
| 2025-01-24 | 17.19 | $17.09 | 6435 |
| 2025-01-23 | 17.21 | $17.05 | 13213 |
| 2025-01-22 | 17.24 | $17.12 | 3400 |
| 2025-01-21 | 17.26 | $17.25 | 1300 |
| 2025-01-17 | 17.26 | $17.20 | 1622 |
| 2025-01-16 | 17.26 | $17.20 | 1344 |
| 2025-01-15 | 17.27 | $17.20 | 927 |
| 2025-01-14 | 17.28 | $17.15 | 1114 |
| 2025-01-13 | 17.29 | $17.16 | 30900 |
| 2025-01-10 | 17.31 | $17.45 | 1812 |
| 2025-01-08 | 17.27 | $17.52 | 2600 |
| 2025-01-07 | 17.21 | $17.70 | 4700 |
| 2025-01-06 | 17.10 | $17.61 | 2100 |
| 2025-01-03 | 16.99 | $17.72 | 1504 |
| 2025-01-02 | 16.84 | $17.74 | 19300 |
| 2024-12-31 | 16.66 | $17.89 | 22734 |
| 2024-12-30 | 16.43 | $17.28 | 7400 |
| 2024-12-27 | 16.28 | $17.00 | 16500 |
| 2024-12-26 | 16.18 | $17.06 | 6712 |
| 2024-12-24 | 16.05 | $16.35 | 7314 |
| 2024-12-23 | 16.05 | $16.05 | 10600 |
| 2024-12-20 | 16.11 | $16.15 | 1.4M |
| 2024-12-19 | 16.17 | $16.39 | 3500 |
| 2024-12-18 | 16.19 | $16.19 | 6000 |
| 2024-12-17 | 16.26 | $16.24 | 20344 |
| 2024-12-16 | 16.33 | $15.86 | 14127 |
| 2024-12-13 | 16.50 | $16.15 | 11200 |
| 2024-12-12 | 16.63 | $16.45 | 6500 |
| 2024-12-11 | 16.73 | $16.32 | 4900 |
| 2024-12-10 | 16.88 | $16.60 | 13700 |
| 2024-12-09 | 16.99 | $16.76 | 1415 |
| 2024-12-06 | 17.09 | $16.88 | 4000 |
| 2024-12-05 | 17.18 | $16.95 | 3805 |
| 2024-12-04 | 17.27 | $17.20 | 1600 |
| 2024-12-03 | 17.33 | $17.30 | 3300 |
| 2024-12-02 | 17.38 | $17.45 | 1100 |
| 2024-11-29 | 17.40 | $17.48 | 3212 |
| 2024-11-27 | 17.43 | $17.20 | 1229 |
| 2024-11-26 | 17.52 | $16.97 | 1117 |
| 2024-11-25 | 17.68 | $17.17 | 800 |
| 2024-11-22 | 17.82 | $17.16 | 3702 |
| 2024-11-21 | 17.99 | $17.42 | 9400 |
| 2024-11-20 | 18.13 | $17.15 | 6400 |
| 2024-11-19 | 18.35 | $17.06 | 6500 |
| 2024-11-18 | 18.63 | $17.90 | 2100 |
| 2024-11-15 | 18.77 | $17.92 | 3600 |
| 2024-11-14 | 18.93 | $18.70 | 3500 |
| 2024-11-13 | 18.95 | $18.30 | 3045 |
| 2024-11-12 | 19.06 | $18.20 | 2214 |
| 2024-11-11 | 19.21 | $18.73 | 3500 |
| 2024-11-08 | 19.26 | $18.59 | 745 |
| 2024-11-07 | 19.35 | $19.12 | 2232 |
| 2024-11-06 | 19.34 | $19.38 | 600 |
| 2024-11-05 | 19.27 | $19.49 | 6800 |
| 2024-11-04 | 19.16 | $19.67 | 2346 |
| 2024-11-01 | 19.00 | $19.15 | 4886 |
| 2024-10-31 | 18.91 | $19.15 | 1100 |
| 2024-10-30 | 18.81 | $19.46 | 3600 |
| 2024-10-29 | 18.63 | $19.00 | 2693 |
| 2024-10-28 | 18.50 | $19.00 | 22300 |
| 2024-10-25 | 18.36 | $18.41 | 7042 |
| 2024-10-24 | 18.32 | $18.26 | 1603 |
| 2024-10-23 | 18.30 | $18.16 | 541 |
| 2024-10-22 | 18.30 | $18.65 | 4411 |
| 2024-10-21 | 18.19 | $18.45 | 1333 |
| 2024-10-18 | 18.11 | $18.89 | 125804 |
| 2024-10-17 | 17.92 | $18.28 | 19135 |
| 2024-10-16 | 17.82 | $18.20 | 2200 |
| 2024-10-15 | 17.73 | $18.00 | 7747 |
| 2024-10-14 | 17.66 | $17.77 | 800 |
| 2024-10-11 | 17.63 | $17.80 | 1700 |
| 2024-10-10 | 17.59 | $17.67 | 20522 |
| 2024-10-09 | 17.57 | $17.59 | 1733 |
| 2024-10-08 | 17.56 | $17.53 | 2812 |
| 2024-10-07 | 17.56 | $17.48 | 14413 |
| 2024-10-04 | 17.58 | $17.62 | 900 |
| 2024-10-03 | 17.56 | $17.60 | 900 |
| 2024-10-02 | 17.55 | $17.49 | 500 |
| 2024-10-01 | 17.56 | $17.49 | 1500 |
| 2024-09-30 | 17.57 | $17.41 | 5023 |
| 2024-09-27 | 17.60 | $17.48 | 620 |
| 2024-09-26 | 17.62 | $17.52 | 2403 |
| 2024-09-25 | 17.64 | $17.50 | 2517 |
| 2024-09-24 | 17.66 | $17.59 | 9540 |
| 2024-09-23 | 17.66 | $17.69 | 3000 |
| 2024-09-20 | 17.64 | $17.74 | 9729 |
| 2024-09-19 | 17.61 | $17.82 | 8535 |
| 2024-09-18 | 17.56 | $17.69 | 4321 |
| 2024-09-17 | 17.52 | $17.66 | 5726 |
| 2024-09-16 | 17.49 | $17.65 | 5933 |
| 2024-09-13 | 17.45 | $17.69 | 7000 |
| 2024-09-12 | 17.39 | $17.66 | 4200 |
| 2024-09-11 | 17.34 | $17.54 | 2400 |
| 2024-09-10 | 17.29 | $17.30 | 3000 |
| 2024-09-09 | 17.30 | $17.32 | 2511 |
| 2024-09-06 | 17.30 | $17.30 | 2928 |
| 2024-09-05 | 17.30 | $17.30 | 2237 |
| 2024-09-04 | 17.31 | $17.30 | 13700 |
| 2024-09-03 | 17.32 | $17.30 | 3519 |
| 2024-08-30 | 17.33 | $17.35 | 49624 |
| 2024-08-29 | 17.33 | $17.29 | 2700 |
| 2024-08-28 | 17.34 | $17.32 | 1900 |
| 2024-08-27 | 17.35 | $17.34 | 2034 |
| 2024-08-26 | 17.36 | $17.34 | 11131 |
| 2024-08-23 | 17.37 | $17.43 | 6111 |
| 2024-08-22 | 17.36 | $17.54 | 4500 |
| 2024-08-21 | 17.32 | $17.31 | 1833 |
| 2024-08-20 | 17.33 | $17.32 | 6800 |
| 2024-08-19 | 17.34 | $17.30 | 3100 |
| 2024-08-16 | 17.36 | $17.38 | 5600 |
| 2024-08-15 | 17.36 | $17.40 | 4600 |
| 2024-08-14 | 17.36 | $17.50 | 4600 |
| 2024-08-13 | 17.33 | $17.48 | 5901 |
| 2024-08-12 | 17.31 | $17.30 | 5200 |
| 2024-08-09 | 17.32 | $17.25 | 2221 |
| 2024-08-08 | 17.35 | $17.20 | 9441 |
| 2024-08-07 | 17.39 | $17.08 | 24722 |
| 2024-08-06 | 17.46 | $17.47 | 3705 |
| 2024-08-05 | 17.46 | $17.27 | 3412 |
| 2024-08-02 | 17.51 | $17.42 | 4518 |
| 2024-08-01 | 17.53 | $17.52 | 4300 |
| 2024-07-31 | 17.53 | $17.40 | 13300 |
| 2024-07-30 | 17.56 | $17.42 | 1700 |
| 2024-07-29 | 17.59 | $17.50 | 11100 |
| 2024-07-26 | 17.61 | $17.39 | 47332 |
| 2024-07-25 | 17.66 | $17.72 | 700 |
| 2024-07-24 | 17.64 | $17.64 | 5003 |
| 2024-07-23 | 17.63 | $17.68 | 1300 |
| 2024-07-22 | 17.62 | $17.82 | 2621 |
| 2024-07-19 | 17.57 | $17.49 | 1646 |
| 2024-07-18 | 17.58 | $17.66 | 819 |
| 2024-07-17 | 17.56 | $17.79 | 450 |
| 2024-07-16 | 17.51 | $17.79 | 3409 |
| 2024-07-15 | 17.46 | $17.50 | 3243 |
| 2024-07-12 | 17.45 | $17.50 | 2425 |
| 2024-07-11 | 17.45 | $17.49 | 400 |
| 2024-07-10 | 17.44 | $17.49 | 5000 |
| 2024-07-09 | 17.44 | $17.50 | 3911 |
| 2024-07-08 | 17.43 | $17.32 | 4800 |
| 2024-07-05 | 17.46 | $17.51 | 1100 |
| 2024-07-03 | 17.45 | $17.45 | 600 |
| 2024-07-02 | 17.46 | $17.45 | 4200 |
| 2024-07-01 | 17.47 | $17.44 | 7700 |
| 2024-06-28 | 17.48 | $17.33 | 3429 |
| 2024-06-27 | 17.51 | $17.44 | 2900 |
| 2024-06-26 | 17.53 | $17.60 | 2300 |
| 2024-06-25 | 17.52 | $17.51 | 1400 |
| 2024-06-24 | 17.53 | $17.62 | 2604 |
| 2024-06-21 | 17.51 | $17.52 | 5036 |
| 2024-06-20 | 17.51 | $17.59 | 4318 |
| 2024-06-18 | 17.50 | $17.53 | 1700 |
| 2024-06-17 | 17.50 | $17.49 | 1700 |
| 2024-06-14 | 17.51 | $17.49 | 2606 |
| 2024-06-13 | 17.52 | $17.51 | 1200 |
| 2024-06-12 | 17.53 | $17.61 | 705 |
| 2024-06-11 | 17.52 | $17.55 | 1300 |
| 2024-06-10 | 17.51 | $17.59 | 5744 |
| 2024-06-07 | 17.50 | $17.82 | 2700 |
| 2024-06-06 | 17.45 | $17.70 | 1100 |
| 2024-06-05 | 17.40 | $17.50 | 3500 |
| 2024-06-04 | 17.40 | $17.59 | 1600 |
| 2024-06-03 | 17.37 | $17.45 | 2129 |
| 2024-05-31 | 17.37 | $17.40 | 9900 |
| 2024-05-30 | 17.38 | $17.72 | 3700 |
| 2024-05-29 | 17.33 | $17.35 | 3622 |
| 2024-05-28 | 17.35 | $17.35 | 3400 |
| 2024-05-24 | 17.37 | $17.40 | 1100 |
| 2024-05-23 | 17.38 | $17.30 | 10000 |
| 2024-05-22 | 17.42 | $17.32 | 9319 |
| 2024-05-21 | 17.47 | $17.30 | 2304 |
| 2024-05-20 | 17.52 | $17.39 | 200 |
| 2024-05-17 | 17.57 | $17.37 | 7200 |
| 2024-05-16 | 17.63 | $17.43 | 4400 |
| 2024-05-15 | 17.69 | $17.59 | 2800 |
| 2024-05-14 | 17.72 | $17.44 | 4636 |
| 2024-05-13 | 17.79 | $18.00 | 7500 |
| 2024-05-10 | 17.76 | $17.81 | 3314 |
| 2024-05-09 | 17.75 | $17.80 | 12000 |
| 2024-05-08 | 17.76 | $17.78 | 9830 |
| 2024-05-07 | 17.76 | $17.78 | 4100 |
| 2024-05-06 | 17.77 | $18.05 | 1305 |
| 2024-05-03 | 17.73 | $17.99 | 6032 |
| 2024-05-02 | 17.69 | $17.95 | 4545 |
| 2024-05-01 | 17.65 | $17.61 | 400 |
| 2024-04-30 | 17.68 | $17.64 | 6437 |
| 2024-04-29 | 17.71 | $17.72 | 10116 |
| 2024-04-26 | 17.72 | $17.67 | 2042 |
| 2024-04-25 | 17.76 | $17.63 | 7742 |
| 2024-04-24 | 17.80 | $17.76 | 1700 |
| 2024-04-23 | 17.83 | $17.91 | 1500 |
| 2024-04-22 | 17.83 | $17.78 | 1036 |
| 2024-04-19 | 17.86 | $17.60 | 3300 |
| 2024-04-18 | 17.93 | $17.65 | 5110 |
| 2024-04-17 | 18.01 | $17.92 | 1800 |
| 2024-04-16 | 18.04 | $17.96 | 5523 |
| 2024-04-15 | 18.07 | $17.60 | 7507 |
| 2024-04-12 | 18.18 | $17.85 | 639 |
| 2024-04-11 | 18.25 | $17.76 | 322 |
| 2024-04-10 | 18.35 | $17.85 | 2900 |
| 2024-04-09 | 18.46 | $18.28 | 2300 |
| 2024-04-08 | 18.49 | $18.47 | 1434 |
| 2024-04-05 | 18.48 | $18.47 | 345 |
| 2024-04-04 | 18.47 | $18.71 | 2244 |
| 2024-04-03 | 18.41 | $18.70 | 1115 |
| 2024-04-02 | 18.33 | $18.42 | 2100 |
| 2024-04-01 | 18.31 | $18.53 | 1919 |
| 2024-03-28 | 18.26 | $18.34 | 1300 |
| 2024-03-27 | 18.24 | $18.20 | 3031 |
| 2024-03-26 | 18.25 | $18.15 | 749 |
| 2024-03-25 | 18.27 | $18.01 | 3616 |
| 2024-03-22 | 18.32 | $18.25 | 2100 |
| 2024-03-21 | 18.33 | $18.76 | 4427 |
| 2024-03-20 | 18.23 | $18.85 | 3739 |
| 2024-03-19 | 18.10 | $18.34 | 3400 |
| 2024-03-18 | 18.06 | $18.15 | 4039 |
| 2024-03-15 | 18.05 | $18.17 | 7800 |
| 2024-03-14 | 18.03 | $17.98 | 1026 |
| 2024-03-13 | 18.05 | $18.09 | 1403 |
| 2024-03-12 | 18.05 | $18.10 | 3500 |
| 2024-03-11 | 18.05 | $18.06 | 1000 |
| 2024-03-08 | 18.06 | $18.05 | 3900 |
| 2024-03-07 | 18.07 | $18.31 | 2727 |
| 2024-03-06 | 18.03 | $18.49 | 4226 |
| 2024-03-05 | 17.95 | $17.99 | 2100 |
| 2024-03-04 | 17.96 | $18.00 | 700 |
| 2024-03-01 | 17.97 | $18.15 | 1748 |
| 2024-02-29 | 17.95 | $17.96 | 3515 |
| 2024-02-28 | 17.97 | $17.86 | 2700 |
| 2024-02-27 | 18.02 | $17.75 | 900 |
| 2024-02-26 | 18.09 | $18.05 | 5026 |
| 2024-02-23 | 18.12 | $18.35 | 4540 |
| 2024-02-22 | 18.09 | $18.06 | 747 |
| 2024-02-21 | 18.11 | $18.00 | 1500 |
| 2024-02-20 | 18.15 | $18.00 | 700 |
| 2024-02-16 | 18.20 | $18.00 | 625 |
| 2024-02-15 | 18.26 | $18.28 | 1500 |
| 2024-02-14 | 18.27 | $18.05 | 3600 |
| 2024-02-13 | 18.33 | $18.68 | 642 |
| 2024-02-12 | 18.27 | $18.68 | 2600 |
| 2024-02-09 | 18.20 | $18.51 | 2449 |
| 2024-02-08 | 18.15 | $18.46 | 1213 |
| 2024-02-07 | 18.11 | $18.02 | 1328 |
| 2024-02-06 | 18.16 | $18.03 | 1200 |
| 2024-02-05 | 18.21 | $18.26 | 750 |
| 2024-02-02 | 18.23 | $18.26 | 2021 |
| 2024-02-01 | 18.24 | $17.94 | 800 |
| 2024-01-31 | 18.33 | $17.94 | 1500 |
| 2024-01-30 | 18.44 | $18.27 | 2100 |
| 2024-01-29 | 18.49 | $18.12 | 4000 |
| 2024-01-26 | 18.58 | $18.64 | 700 |
| 2024-01-25 | 18.58 | $18.20 | 8600 |
| 2024-01-24 | 18.67 | $18.80 | 420 |
| 2024-01-23 | 18.65 | $18.86 | 1500 |
| 2024-01-22 | 18.62 | $18.39 | 4300 |
| 2024-01-19 | 18.68 | $18.10 | 837 |
| 2024-01-18 | 18.81 | $18.09 | 6927 |
| 2024-01-17 | 18.96 | $18.75 | 2400 |
| 2024-01-16 | 19.00 | $18.79 | 5300 |
| 2024-01-12 | 19.03 | $18.98 | 4600 |
| 2024-01-11 | 19.04 | $19.36 | 1900 |
| 2024-01-10 | 18.96 | $19.00 | 2601 |
| 2024-01-09 | 18.94 | $18.55 | 800 |
| 2024-01-08 | 19.02 | $18.67 | 1000 |
| 2024-01-05 | 19.08 | $18.82 | 2727 |
| 2024-01-04 | 19.12 | $18.70 | 8500 |
| 2024-01-03 | 19.19 | $18.99 | 2402 |
| 2024-01-02 | 19.21 | $18.86 | 803 |
| 2023-12-29 | 19.26 | $19.01 | 3300 |
| 2023-12-28 | 19.29 | $19.21 | 2500 |
| 2023-12-27 | 19.27 | $19.36 | 7802 |
| 2023-12-26 | 19.22 | $19.24 | 3300 |
| 2023-12-22 | 19.19 | $18.80 | 8700 |
| 2023-12-21 | 19.24 | $19.06 | 14000 |
| 2023-12-20 | 19.24 | $18.99 | 6800 |
| 2023-12-19 | 19.26 | $18.78 | 7800 |
| 2023-12-18 | 19.32 | $18.74 | 1645 |
| 2023-12-15 | 19.39 | $18.90 | 11800 |
| 2023-12-14 | 19.45 | $19.60 | 17600 |
| 2023-12-13 | 19.36 | $19.85 | 4339 |
| 2023-12-12 | 19.20 | $19.11 | 3012 |
| 2023-12-11 | 19.17 | $19.40 | 5623 |
| 2023-12-08 | 19.07 | $19.37 | 9616 |
| 2023-12-07 | 18.96 | $19.42 | 4000 |
| 2023-12-06 | 18.81 | $19.27 | 3119 |
| 2023-12-05 | 18.68 | $19.27 | 4700 |
| 2023-12-04 | 18.52 | $19.14 | 10000 |
| 2023-12-01 | 18.36 | $19.23 | 19145 |
| 2023-11-30 | 18.16 | $19.24 | 75100 |
| 2023-11-29 | 17.92 | $17.77 | 1600 |
| 2023-11-28 | 17.95 | $17.75 | 1438 |
| 2023-11-27 | 17.99 | $17.98 | 4800 |
| 2023-11-24 | 17.99 | $18.14 | 600 |
| 2023-11-22 | 17.95 | $17.94 | 3300 |
| 2023-11-21 | 17.95 | $17.60 | 700 |
| 2023-11-20 | 18.02 | $17.83 | 2500 |
| 2023-11-17 | 18.06 | $18.00 | 900 |
| 2023-11-16 | 18.06 | $17.60 | 3634 |
| 2023-11-15 | 18.15 | $18.16 | 5700 |
| 2023-11-14 | 18.13 | $17.93 | 3312 |
| 2023-11-13 | 18.16 | $18.16 | 7435 |
| 2023-11-10 | 18.15 | $17.97 | — |
| 2023-11-09 | 18.17 | $17.97 | 409 |
| 2023-11-08 | 18.19 | $18.37 | 1330 |
| 2023-11-07 | 18.14 | $18.12 | 1300 |
| 2023-11-06 | 18.12 | $18.41 | 1700 |
| 2023-11-03 | 18.04 | $18.53 | 7326 |
| 2023-11-02 | 17.93 | $18.41 | 1000 |
| 2023-11-01 | 17.82 | $18.16 | 1523 |
| 2023-10-31 | 17.74 | $18.04 | 4243 |
| 2023-10-30 | 17.67 | $17.54 | 6010 |
| 2023-10-27 | 17.71 | $17.60 | 144 |
| 2023-10-26 | 17.73 | $17.45 | 900 |
| 2023-10-25 | 17.79 | $17.95 | 622 |
| 2023-10-24 | 17.75 | $17.95 | 300 |
| 2023-10-23 | 17.71 | $18.00 | 2300 |
| 2023-10-20 | 17.65 | $17.71 | 15400 |
| 2023-10-19 | 17.64 | $17.60 | 3400 |
| 2023-10-18 | 17.65 | $17.50 | 3600 |
| 2023-10-17 | 17.69 | $17.60 | 3700 |
| 2023-10-16 | 17.71 | $17.87 | 2946 |
| 2023-10-13 | 17.68 | $17.88 | 4417 |
| 2023-10-12 | 17.64 | $17.61 | 2702 |
| 2023-10-11 | 17.65 | $17.80 | 2100 |
| 2023-10-10 | 17.62 | $17.71 | 1247 |
| 2023-10-09 | 17.61 | $17.64 | 937 |
| 2023-10-06 | 17.61 | $17.65 | 6118 |
| 2023-10-05 | 17.62 | $17.61 | 3048 |
| 2023-10-04 | 17.63 | $17.61 | 2324 |
| 2023-10-03 | 17.64 | $17.56 | 8814 |
| 2023-10-02 | 17.66 | $17.60 | 1648 |
| 2023-09-29 | 17.68 | $17.64 | 11043 |
| 2023-09-28 | 17.70 | $17.63 | 2941 |
| 2023-09-27 | 17.72 | $17.62 | 1700 |
| 2023-09-26 | 17.75 | $17.60 | 2520 |
| 2023-09-25 | 17.78 | $17.60 | 8224 |
| 2023-09-22 | 17.82 | $17.77 | — |
| 2023-09-21 | 17.84 | $17.77 | 1015 |
| 2023-09-20 | 17.85 | $17.88 | 1108 |
| 2023-09-19 | 17.85 | $17.77 | — |
| 2023-09-18 | 17.86 | $17.77 | 3800 |
| 2023-09-15 | 17.88 | $17.97 | 300138 |
| 2023-09-14 | 17.86 | $17.97 | 2200 |
| 2023-09-13 | 17.84 | $17.77 | 1512 |
| 2023-09-12 | 17.85 | $18.01 | — |
| 2023-09-11 | 17.82 | $18.01 | 1326 |
| 2023-09-08 | 17.78 | $17.92 | 4122 |
| 2023-09-07 | 17.75 | $17.54 | 449 |
| 2023-09-06 | 17.80 | $17.63 | 938 |
| 2023-09-05 | 17.84 | $18.33 | 521 |
| 2023-09-01 | 17.74 | $18.31 | 1222 |
| 2023-08-31 | 17.62 | $17.83 | 6515 |
| 2023-08-30 | 17.59 | $17.70 | 900 |
| 2023-08-29 | 17.58 | $17.60 | 1200 |
| 2023-08-28 | 17.60 | $17.60 | 237 |
| 2023-08-25 | 17.61 | $17.47 | 636 |
| 2023-08-24 | 17.66 | $17.51 | 103229 |
| 2023-08-23 | 17.70 | $17.63 | 1400 |
| 2023-08-22 | 17.73 | $17.63 | 6400 |
| 2023-08-21 | 17.77 | $17.63 | 4756 |
| 2023-08-18 | 17.81 | $17.65 | 6600 |
| 2023-08-17 | 17.85 | $17.63 | 2000 |
| 2023-08-16 | 17.90 | $17.65 | 1100 |
| 2023-08-15 | 17.96 | $17.65 | 2625 |
| 2023-08-14 | 18.03 | $17.77 | 1300 |
| 2023-08-11 | 18.09 | $18.20 | 800 |
| 2023-08-10 | 18.06 | $18.43 | 2422 |
| 2023-08-09 | 17.98 | $18.70 | 1300 |
| 2023-08-08 | 17.83 | $18.00 | 1300 |
| 2023-08-07 | 17.81 | $17.92 | 4037 |
| 2023-08-04 | 17.79 | $18.00 | 1000 |
| 2023-08-03 | 17.76 | $17.59 | 2400 |
| 2023-08-02 | 17.82 | $17.61 | 6800 |
| 2023-08-01 | 17.87 | $17.55 | 6440 |
| 2023-07-31 | 17.95 | $17.65 | 14024 |
| 2023-07-28 | 18.02 | $18.34 | 948 |
| 2023-07-27 | 17.96 | $18.26 | 1900 |
| 2023-07-26 | 17.90 | $18.00 | 2424 |
| 2023-07-25 | 17.89 | $17.79 | — |
| 2023-07-24 | 17.93 | $17.79 | 1121 |
| 2023-07-21 | 17.97 | $17.62 | — |
| 2023-07-20 | 18.05 | $17.62 | 1543 |
| 2023-07-19 | 18.15 | $17.93 | 6115 |
| 2023-07-18 | 18.19 | $17.60 | 2018 |
| 2023-07-17 | 18.32 | $17.31 | 4100 |
| 2023-07-14 | 18.52 | $17.70 | 700 |
| 2023-07-13 | 18.68 | $17.95 | 6136 |
| 2023-07-12 | 18.80 | $18.15 | 20233 |
| 2023-07-11 | 18.90 | $18.96 | 546 |
| 2023-07-10 | 18.84 | $18.62 | 8000 |
| 2023-07-07 | 18.85 | $18.41 | 2500 |
| 2023-07-06 | 18.89 | $18.67 | 8500 |
| 2023-07-05 | 18.89 | $19.35 | 2700 |
| 2023-07-03 | 18.74 | $19.64 | 17814 |
| 2023-06-30 | 18.50 | $19.91 | 50300 |
| 2023-06-29 | 18.17 | $18.59 | 433 |
| 2023-06-28 | 18.06 | $17.98 | 1000 |
| 2023-06-27 | 18.05 | $17.83 | 1100 |
| 2023-06-26 | 18.08 | $17.80 | 1800 |
| 2023-06-23 | 18.12 | $18.00 | 800 |
| 2023-06-22 | 18.12 | $17.81 | 2900 |
| 2023-06-21 | 18.16 | $17.81 | 1400 |
| 2023-06-20 | 18.21 | $17.56 | 300 |
| 2023-06-16 | 18.31 | $17.50 | 1727 |
| 2023-06-15 | 18.44 | $18.10 | 4522 |
| 2023-06-14 | 18.47 | $17.65 | 4927 |
| 2023-06-13 | 18.59 | $18.70 | 3600 |
| 2023-06-12 | 18.50 | $17.96 | 4300 |
| 2023-06-09 | 18.55 | $18.42 | 1600 |
| 2023-06-08 | 18.52 | $18.52 | 2000 |
| 2023-06-07 | 18.45 | $18.51 | 7016 |
| 2023-06-06 | 18.37 | $19.12 | 3713 |
| 2023-06-05 | 18.14 | $18.85 | 3985 |
| 2023-06-02 | 17.93 | $18.77 | 4600 |
| 2023-06-01 | 17.70 | $18.50 | 5200 |
| 2023-05-31 | 17.49 | $18.36 | 16612 |
| 2023-05-30 | 17.28 | $17.50 | 4200 |
| 2023-05-26 | 17.21 | $17.50 | 3700 |
| 2023-05-25 | 17.13 | $17.07 | 1900 |
| 2023-05-24 | 17.12 | $17.23 | 12300 |
| 2023-05-23 | 17.08 | $17.41 | 5625 |
| 2023-05-22 | 16.99 | $17.50 | 2700 |
| 2023-05-19 | 16.87 | $17.00 | 7600 |
| 2023-05-18 | 16.84 | $17.00 | 7800 |
| 2023-05-17 | 16.80 | $16.92 | 2918 |
| 2023-05-16 | 16.77 | $16.68 | 5600 |
| 2023-05-15 | 16.78 | $16.60 | 11636 |
| 2023-05-12 | 16.82 | $16.85 | 4623 |
| 2023-05-11 | 16.80 | $17.54 | 1600 |
| 2023-05-10 | 16.64 | $17.82 | 9049 |
| 2023-05-09 | 16.40 | $16.60 | 2700 |
| 2023-05-08 | 16.37 | $16.55 | 1400 |
| 2023-05-05 | 16.35 | $16.56 | 7200 |
| 2023-05-04 | 16.32 | $16.55 | 90545 |
| 2023-05-03 | 16.30 | $16.10 | 2200 |
| 2023-05-02 | 16.36 | $16.00 | 11713 |
| 2023-05-01 | 16.46 | $16.73 | 4540 |
| 2023-04-28 | 16.42 | $16.50 | 10600 |
| 2023-04-27 | 16.43 | $16.31 | 2000 |
| 2023-04-26 | 16.48 | $16.56 | 800 |
| 2023-04-25 | 16.48 | $16.55 | 742 |
| 2023-04-24 | 16.48 | $16.55 | 100100 |
| 2023-04-21 | 16.49 | $16.60 | 3017 |
| 2023-04-20 | 16.49 | $16.46 | 3236 |
| 2023-04-19 | 16.53 | $16.44 | 3119 |
| 2023-04-18 | 16.57 | $17.48 | 3000 |
| 2023-04-17 | 16.40 | $16.79 | 6720 |
| 2023-04-14 | 16.35 | $16.74 | 2700 |
| 2023-04-13 | 16.30 | $16.84 | 1214 |
| 2023-04-12 | 16.23 | $16.79 | 4103 |
| 2023-04-11 | 16.16 | $17.00 | 6000 |
| 2023-04-10 | 16.04 | $16.24 | 545 |
| 2023-04-06 | 16.06 | $16.57 | 3600 |
| 2023-04-05 | 16.02 | $16.50 | 1800 |
| 2023-04-04 | 15.99 | $16.65 | 2029 |
| 2023-04-03 | 15.92 | $16.40 | 3609 |
| 2023-03-31 | 15.91 | $16.70 | 22100 |
| 2023-03-30 | 15.83 | $16.23 | 5211 |
| 2023-03-29 | 15.84 | $16.05 | 3600 |
| 2023-03-28 | 15.90 | $15.89 | 3600 |
| 2023-03-27 | 16.01 | $15.83 | 8003 |
| 2023-03-24 | 16.15 | $15.86 | 5500 |
| 2023-03-23 | 16.32 | $16.15 | 2400 |
| 2023-03-22 | 16.45 | $16.23 | 12240 |
| 2023-03-21 | 16.59 | $15.79 | 12240 |
| 2023-03-20 | 16.86 | $15.20 | 8141 |
| 2023-03-17 | 17.29 | $15.22 | 6900 |
| 2023-03-16 | 17.79 | $16.20 | 50700 |
| 2023-03-15 | 18.17 | $16.65 | 19008 |
| 2023-03-14 | 18.52 | $18.07 | 4800 |
| 2023-03-13 | 18.63 | $18.20 | 4100 |
| 2023-03-10 | 18.72 | $18.40 | 2813 |
| 2023-03-09 | 18.79 | $18.85 | — |
| 2023-03-08 | 18.78 | $18.85 | — |
| 2023-03-07 | 18.76 | $18.85 | 500 |
| 2023-03-06 | 18.74 | $18.85 | 1402 |
| 2023-03-03 | 18.71 | $18.87 | 914 |
| 2023-03-02 | 18.68 | $18.99 | 2049 |
| 2023-03-01 | 18.61 | $19.00 | 4600 |
| 2023-02-28 | 18.54 | $19.05 | 13200 |
| 2023-02-27 | 18.44 | $18.35 | 1800 |
| 2023-02-24 | 18.48 | $18.29 | 1707 |
| 2023-02-23 | 18.53 | $18.45 | 6131 |
| 2023-02-22 | 18.56 | $18.22 | 3824 |
| 2023-02-21 | 18.64 | $18.22 | 4806 |
| 2023-02-17 | 18.74 | $18.50 | 400 |
| 2023-02-16 | 18.79 | $18.49 | 400 |
| 2023-02-15 | 18.86 | $18.33 | 3849 |
| 2023-02-14 | 18.96 | $18.36 | 4500 |
| 2023-02-13 | 19.08 | $18.93 | 3402 |
| 2023-02-10 | 19.10 | $18.82 | 2000 |
| 2023-02-09 | 19.14 | $18.77 | 3249 |
| 2023-02-08 | 19.20 | $19.20 | 1512 |
| 2023-02-07 | 19.18 | $19.10 | 3700 |
| 2023-02-06 | 19.17 | $19.01 | 4233 |
| 2023-02-03 | 19.18 | $19.70 | 1448 |
| 2023-02-02 | 19.04 | $19.75 | 9700 |
| 2023-02-01 | 18.87 | $18.94 | 2015 |
| 2023-01-31 | 18.84 | $18.99 | 2613 |
| 2023-01-30 | 18.80 | $18.74 | 3427 |
| 2023-01-27 | 18.80 | $18.77 | 1500 |
| 2023-01-26 | 18.79 | $18.79 | 131 |
| 2023-01-25 | 18.78 | $18.75 | 2300 |
| 2023-01-24 | 18.78 | $18.90 | 800 |
| 2023-01-23 | 18.74 | $18.77 | 4541 |
| 2023-01-20 | 18.72 | $18.70 | — |
| 2023-01-19 | 18.72 | $18.70 | 1732 |
| 2023-01-18 | 18.71 | $18.91 | 2800 |
| 2023-01-17 | 18.66 | $18.56 | 4016 |
| 2023-01-13 | 18.67 | $18.58 | 6000 |
| 2023-01-12 | 18.68 | $18.47 | 1800 |
| 2023-01-11 | 18.71 | $18.87 | 4300 |
| 2023-01-10 | 18.67 | $18.42 | — |
| 2023-01-09 | 18.71 | $18.42 | 1549 |
| 2023-01-06 | 18.76 | $18.64 | 3347 |
| 2023-01-05 | 18.76 | $18.86 | 2440 |
| 2023-01-04 | 18.73 | $18.75 | 2800 |
| 2023-01-03 | 18.70 | $18.72 | 2225 |
| 2022-12-30 | 18.68 | $18.66 | 3004 |
| 2022-12-29 | 18.67 | $19.00 | 2801 |
| 2022-12-28 | 18.58 | $18.71 | 1100 |
| 2022-12-27 | 18.54 | $18.75 | 11122 |
| 2022-12-23 | 18.49 | $18.41 | 1100 |
| 2022-12-22 | 18.49 | $18.31 | 5849 |
| 2022-12-21 | 18.52 | $18.45 | 7233 |
| 2022-12-20 | 18.52 | $18.41 | 5214 |
| 2022-12-19 | 18.54 | $18.18 | 9800 |
| 2022-12-16 | 18.60 | $18.50 | 830 |
| 2022-12-15 | 18.60 | $18.32 | 2920 |
| 2022-12-14 | 18.63 | $18.20 | 1500 |
| 2022-12-13 | 18.70 | $18.47 | 1242 |
| 2022-12-12 | 18.72 | $18.26 | 2911 |
| 2022-12-09 | 18.79 | $18.53 | 2300 |
| 2022-12-08 | 18.81 | $18.70 | 400 |
| 2022-12-07 | 18.80 | $18.74 | 3439 |
| 2022-12-06 | 18.77 | $18.43 | 2100 |
| 2022-12-05 | 18.80 | $18.43 | 6219 |
| 2022-12-02 | 18.84 | $18.89 | — |
| 2022-12-01 | 18.78 | $18.89 | 4200 |
| 2022-11-30 | 18.71 | $19.12 | 13625 |
| 2022-11-29 | 18.57 | $18.19 | 4347 |
| 2022-11-28 | 18.61 | $18.52 | 2103 |
| 2022-11-25 | 18.58 | $18.67 | 220 |
| 2022-11-23 | 18.52 | $18.50 | 4128 |
| 2022-11-22 | 18.48 | $18.50 | 2427 |
| 2022-11-21 | 18.43 | $18.45 | 9700 |
| 2022-11-18 | 18.38 | $18.41 | 1326 |
| 2022-11-17 | 18.32 | $18.51 | 1200 |
| 2022-11-16 | 18.24 | $18.59 | 1604 |
| 2022-11-15 | 18.12 | $18.40 | 2517 |
| 2022-11-14 | 18.02 | $18.50 | 4909 |
| 2022-11-11 | 17.89 | $18.97 | 19000 |
| 2022-11-10 | 17.63 | $18.67 | 12500 |
| 2022-11-09 | 17.39 | $18.04 | 6200 |
| 2022-11-08 | 17.25 | $17.89 | 17420 |
| 2022-11-07 | 17.11 | $17.50 | 3200 |
| 2022-11-04 | 17.03 | $17.25 | 1316 |
| 2022-11-03 | 17.00 | $17.19 | 7139 |
| 2022-11-02 | 16.97 | $17.14 | 3100 |
| 2022-11-01 | 16.95 | $16.97 | 3012 |
| 2022-10-31 | 16.97 | $16.96 | 13300 |
| 2022-10-28 | 16.99 | $17.10 | 400 |
| 2022-10-27 | 16.98 | $16.95 | 700 |
| 2022-10-26 | 17.01 | $16.96 | 2900 |
| 2022-10-25 | 17.04 | $17.05 | 400 |
| 2022-10-24 | 17.05 | $17.00 | 4243 |
| 2022-10-21 | 17.08 | $17.18 | 5745 |
| 2022-10-20 | 17.08 | $17.28 | 5200 |
| 2022-10-19 | 17.06 | $17.11 | 614 |
| 2022-10-18 | 17.07 | $16.93 | 43901 |
| 2022-10-17 | 17.12 | $16.79 | 2944 |
| 2022-10-14 | 17.21 | $16.98 | 4900 |
| 2022-10-13 | 17.27 | $16.89 | 4900 |
| 2022-10-12 | 17.36 | $17.43 | 1035 |
| 2022-10-11 | 17.36 | $17.35 | 1225 |
| 2022-10-10 | 17.37 | $17.06 | 3800 |
| 2022-10-07 | 17.45 | $17.38 | 400 |
| 2022-10-06 | 17.47 | $17.62 | 2200 |
| 2022-10-05 | 17.45 | $17.61 | 2600 |
| 2022-10-04 | 17.42 | $18.18 | 7200 |
| 2022-10-03 | 17.27 | $17.70 | 4400 |
| 2022-09-30 | 17.19 | $17.85 | 28100 |
| 2022-09-29 | 17.08 | $17.43 | 2909 |
| 2022-09-28 | 17.03 | $17.76 | 10706 |
| 2022-09-27 | 16.91 | $17.16 | 2234 |
| 2022-09-26 | 16.90 | $16.65 | 2744 |
| 2022-09-23 | 17.00 | $16.46 | 4800 |
| 2022-09-22 | 17.16 | $17.03 | 3000 |
| 2022-09-21 | 17.22 | $17.66 | 849 |
| 2022-09-20 | 17.16 | $17.38 | 12300 |
| 2022-09-19 | 17.16 | $17.20 | 2900 |
| 2022-09-16 | 17.19 | $17.41 | 6300 |
| 2022-09-15 | 17.18 | $17.60 | 1249 |
| 2022-09-14 | 17.14 | $17.59 | 218 |
| 2022-09-13 | 17.10 | $16.90 | 3300 |
| 2022-09-12 | 17.19 | $17.46 | 1600 |
| 2022-09-09 | 17.19 | $17.02 | 2600 |
| 2022-09-08 | 17.28 | $17.10 | 214 |
| 2022-09-07 | 17.37 | $17.10 | 800 |
| 2022-09-06 | 17.47 | $16.95 | 2400 |
| 2022-09-02 | 17.63 | $17.11 | 2300 |
| 2022-09-01 | 17.79 | $17.02 | 12900 |
| 2022-08-31 | 17.98 | $17.55 | 4100 |
| 2022-08-30 | 18.10 | $17.89 | 6529 |
| 2022-08-29 | 18.17 | $18.00 | 1625 |
| 2022-08-26 | 18.23 | $17.80 | 514 |
| 2022-08-25 | 18.34 | $17.79 | 5307 |
| 2022-08-24 | 18.47 | $17.75 | 2340 |
| 2022-08-23 | 18.63 | $18.09 | 4010 |
| 2022-08-22 | 18.74 | $18.00 | 4100 |
| 2022-08-19 | 18.89 | $18.30 | 12900 |
| 2022-08-18 | 19.00 | $18.36 | 3200 |
| 2022-08-17 | 19.11 | $17.88 | 11823 |
| 2022-08-16 | 19.34 | $19.11 | 1900 |
| 2022-08-15 | 19.35 | $19.13 | 8800 |
| 2022-08-12 | 19.35 | $19.54 | 14626 |
| 2022-08-11 | 19.27 | $19.95 | 4905 |
| 2022-08-10 | 19.08 | $19.36 | 4614 |
| 2022-08-09 | 18.99 | $19.14 | 7522 |
| 2022-08-08 | 18.92 | $19.13 | 6105 |
| 2022-08-05 | 18.85 | $19.00 | 6409 |
| 2022-08-04 | 18.78 | $18.64 | 8300 |
| 2022-08-03 | 18.79 | $19.03 | 2300 |
| 2022-08-02 | 18.71 | $19.10 | 1800 |
| 2022-08-01 | 18.60 | $18.95 | 2400 |
| 2022-07-29 | 18.50 | $18.96 | 6400 |
| 2022-07-28 | 18.38 | $19.05 | 436 |
| 2022-07-27 | 18.23 | $18.93 | 4300 |
| 2022-07-26 | 18.08 | $19.29 | 2400 |
| 2022-07-25 | 17.82 | $19.14 | 3300 |
| 2022-07-22 | 17.56 | $19.30 | 2800 |
| 2022-07-21 | 17.22 | $18.49 | 6230 |
| 2022-07-20 | 17.01 | $17.86 | 2118 |
| 2022-07-19 | 16.89 | $17.35 | 4700 |
| 2022-07-18 | 16.87 | $17.03 | 3900 |
| 2022-07-15 | 16.91 | $17.26 | 4500 |
| 2022-07-14 | 16.92 | $17.01 | 3705 |
| 2022-07-13 | 16.98 | $17.27 | 17148 |
| 2022-07-12 | 17.00 | $16.99 | 1244 |
| 2022-07-11 | 17.09 | $16.92 | 1324 |
| 2022-07-08 | 17.22 | $17.00 | 8704 |
| 2022-07-07 | 17.35 | $17.03 | 4400 |
| 2022-07-06 | 17.50 | $17.08 | 4703 |
| 2022-07-05 | 17.67 | $17.67 | 700 |
| 2022-07-01 | 17.74 | $17.67 | 1000 |
| 2022-06-30 | 17.83 | $17.54 | 1600 |
| 2022-06-29 | 17.96 | $17.73 | 1000 |
| 2022-06-28 | 18.08 | $17.25 | 7000 |
| 2022-06-27 | 18.33 | $17.68 | 24600 |
| 2022-06-24 | 18.53 | $18.18 | 4000 |
| 2022-06-23 | 18.65 | $18.43 | 1400 |
| 2022-06-22 | 18.75 | $18.60 | 1400 |
| 2022-06-21 | 18.82 | $18.50 | 1127 |
| 2022-06-17 | 18.93 | $19.01 | 1448 |
| 2022-06-16 | 18.96 | $18.16 | 6300 |
| 2022-06-15 | 19.17 | $19.05 | 2700 |
| 2022-06-14 | 19.23 | $18.74 | 4208 |
| 2022-06-13 | 19.36 | $18.14 | 5635 |
| 2022-06-10 | 19.64 | $19.20 | 4900 |
| 2022-06-09 | 19.75 | $19.56 | 8700 |
| 2022-06-08 | 19.80 | $19.75 | 1000 |
| 2022-06-07 | 19.81 | $19.75 | 2723 |
| 2022-06-06 | 19.83 | $19.79 | 700 |
| 2022-06-03 | 19.84 | $19.83 | 2621 |
| 2022-06-02 | 19.85 | $20.25 | 3022 |
| 2022-06-01 | 19.77 | $20.49 | 4121 |
| 2022-05-31 | 19.62 | $20.40 | 14400 |
| 2022-05-27 | 19.48 | $20.40 | 7800 |
| 2022-05-26 | 19.31 | $20.05 | 2849 |
| 2022-05-25 | 19.18 | $19.25 | 940 |
| 2022-05-24 | 19.21 | $19.24 | 2132 |
| 2022-05-23 | 19.25 | $19.25 | 2600 |
| 2022-05-20 | 19.30 | $19.01 | — |
| 2022-05-19 | 19.40 | $19.01 | 1214 |
| 2022-05-18 | 19.53 | $19.10 | 1700 |
| 2022-05-17 | 19.65 | $19.34 | 1800 |
| 2022-05-16 | 19.75 | $19.64 | 1600 |
| 2022-05-13 | 19.80 | $19.31 | 3535 |
| 2022-05-12 | 19.93 | $19.23 | 4323 |
| 2022-05-11 | 20.10 | $20.06 | 2600 |
| 2022-05-10 | 20.13 | $20.15 | 2500 |
| 2022-05-09 | 20.13 | $20.11 | 5835 |
| 2022-05-06 | 20.15 | $20.16 | 4400 |
| 2022-05-05 | 20.17 | $20.40 | 4500 |
| 2022-05-04 | 20.13 | $20.40 | 2306 |
| 2022-05-03 | 20.09 | $20.45 | 4800 |
| 2022-05-02 | 20.03 | $20.40 | 5226 |
| 2022-04-29 | 19.98 | $20.40 | 22548 |
| 2022-04-28 | 19.92 | $19.90 | 7618 |
| 2022-04-27 | 19.95 | $19.89 | 1400 |
| 2022-04-26 | 20.00 | $20.00 | 1500 |
| 2022-04-25 | 20.03 | $19.82 | 824 |
| 2022-04-22 | 20.11 | $19.90 | 2245 |
| 2022-04-21 | 20.18 | $19.85 | 2721 |
| 2022-04-20 | 20.27 | $20.05 | 7600 |
| 2022-04-19 | 20.35 | $20.10 | 8700 |
| 2022-04-18 | 20.42 | $20.25 | 1200 |
| 2022-04-14 | 20.47 | $20.41 | 1400 |
| 2022-04-13 | 20.50 | $20.56 | 2212 |
| 2022-04-12 | 20.50 | $20.33 | 5100 |
| 2022-04-11 | 20.55 | $20.45 | 4800 |
| 2022-04-08 | 20.59 | $20.48 | 3433 |
| 2022-04-07 | 20.63 | $20.42 | 4300 |
| 2022-04-06 | 20.68 | $20.66 | — |
| 2022-04-05 | 20.70 | $20.66 | 1821 |
| 2022-04-04 | 20.71 | $20.93 | 5041 |
| 2022-04-01 | 20.68 | $20.78 | 3000 |
| 2022-03-31 | 20.67 | $20.99 | 1201 |
| 2022-03-30 | 20.61 | $21.00 | 400 |
| 2022-03-29 | 20.54 | $20.89 | 1628 |
| 2022-03-28 | 20.49 | $20.26 | 1540 |
| 2022-03-25 | 20.56 | $20.00 | 11441 |
| 2022-03-24 | 20.70 | $20.34 | 6500 |
| 2022-03-23 | 20.80 | $20.30 | 9000 |
| 2022-03-22 | 20.91 | $20.84 | 4723 |
| 2022-03-21 | 20.93 | $21.55 | 12444 |
| 2022-03-18 | 20.81 | $21.94 | 5700 |
| 2022-03-17 | 20.58 | $21.60 | 10345 |
| 2022-03-16 | 20.39 | $21.03 | 11605 |
| 2022-03-15 | 20.29 | $20.67 | 8700 |
| 2022-03-14 | 20.25 | $20.40 | 8500 |
| 2022-03-11 | 20.27 | $20.36 | 1139 |
| 2022-03-10 | 20.30 | $20.60 | 1800 |
| 2022-03-09 | 20.29 | $20.80 | 2300 |
| 2022-03-08 | 20.23 | $20.00 | 19900 |
| 2022-03-07 | 20.34 | $20.01 | 13100 |
| 2022-03-04 | 20.47 | $20.00 | 9114 |
| 2022-03-03 | 20.62 | $20.05 | 9834 |
| 2022-03-02 | 20.78 | $20.83 | 2800 |
| 2022-03-01 | 20.81 | $21.41 | 7212 |
| 2022-02-28 | 20.73 | $21.29 | 4100 |
| 2022-02-25 | 20.66 | $21.39 | 2900 |
| 2022-02-24 | 20.56 | $20.69 | 9100 |
| 2022-02-23 | 20.60 | $20.60 | 4111 |
| 2022-02-22 | 20.66 | $20.77 | 2316 |
| 2022-02-18 | 20.70 | $20.65 | 3900 |
| 2022-02-17 | 20.78 | $20.25 | 6800 |
| 2022-02-16 | 20.95 | $20.67 | 3920 |
| 2022-02-15 | 21.07 | $20.90 | 4039 |
| 2022-02-14 | 21.16 | $20.35 | 6400 |
| 2022-02-11 | 21.38 | $21.13 | 19238 |
| 2022-02-10 | 21.48 | $21.21 | 4100 |
| 2022-02-09 | 21.58 | $21.52 | 11738 |
| 2022-02-08 | 21.63 | $21.57 | 5347 |
| 2022-02-07 | 21.69 | $21.60 | 9806 |
| 2022-02-04 | 21.74 | $21.66 | 2740 |
| 2022-02-03 | 21.80 | $21.73 | 3400 |
| 2022-02-02 | 21.85 | $21.65 | 11916 |
| 2022-02-01 | 21.92 | $22.32 | 1510 |
| 2022-01-31 | 21.87 | $21.95 | 5800 |
| 2022-01-28 | 21.89 | $21.68 | 8400 |
| 2022-01-27 | 21.97 | $21.78 | 11500 |
| 2022-01-26 | 22.05 | $21.93 | 10943 |
| 2022-01-25 | 22.11 | $22.06 | 3100 |
| 2022-01-24 | 22.15 | $21.67 | 25620 |
| 2022-01-21 | 22.28 | $21.75 | 11439 |
| 2022-01-20 | 22.42 | $22.08 | 4621 |
| 2022-01-19 | 22.51 | $22.30 | 3600 |
| 2022-01-18 | 22.58 | $22.51 | 5031 |
| 2022-01-14 | 22.60 | $22.54 | 3803 |
| 2022-01-13 | 22.63 | $22.78 | 1200 |
| 2022-01-12 | 22.61 | $22.53 | 2000 |
| 2022-01-11 | 22.64 | $22.73 | 4240 |
| 2022-01-10 | 22.64 | $22.58 | 2439 |
| 2022-01-07 | 22.67 | $22.59 | 1147 |
| 2022-01-06 | 22.70 | $22.97 | 4420 |
| 2022-01-05 | 22.65 | $22.50 | 11000 |
| 2022-01-04 | 22.70 | $22.73 | 3400 |
| 2022-01-03 | 22.71 | $23.00 | 7100 |
| 2021-12-31 | 22.66 | $23.00 | 5100 |
| 2021-12-30 | 22.61 | $22.99 | 2605 |
| 2021-12-29 | 22.55 | $22.97 | 3500 |
| 2021-12-28 | 22.49 | $22.87 | 6237 |
| 2021-12-27 | 22.44 | $22.44 | 1113 |
| 2021-12-23 | 22.47 | $22.62 | 5400 |
| 2021-12-22 | 22.48 | $22.74 | 4900 |
| 2021-12-21 | 22.46 | $22.74 | 2535 |
| 2021-12-20 | 22.44 | $22.53 | 9700 |
| 2021-12-17 | 22.46 | $22.99 | 1400 |
| 2021-12-16 | 22.39 | $22.96 | 5625 |
| 2021-12-15 | 22.32 | $22.31 | 10110 |
| 2021-12-14 | 22.38 | $22.00 | 13900 |
| 2021-12-13 | 22.52 | $21.83 | 18321 |
| 2021-12-10 | 22.71 | $22.50 | 4600 |
| 2021-12-09 | 22.80 | $22.59 | 4437 |
| 2021-12-08 | 22.89 | $22.77 | 5812 |
| 2021-12-07 | 22.95 | $22.80 | 11928 |
| 2021-12-06 | 23.02 | $22.88 | 3727 |
| 2021-12-03 | 23.09 | $22.90 | 6423 |
| 2021-12-02 | 23.16 | $23.01 | 10000 |
| 2021-12-01 | 23.23 | $23.38 | 1600 |
| 2021-11-30 | 23.22 | $23.17 | 5200 |
| 2021-11-29 | 23.27 | $23.18 | 8323 |
| 2021-11-26 | 23.32 | $23.20 | 3800 |
| 2021-11-24 | 23.37 | $23.20 | 8500 |
| 2021-11-23 | 23.44 | $23.15 | 13818 |
| 2021-11-22 | 23.53 | $23.24 | 3737 |
| 2021-11-19 | 23.61 | $23.40 | 148 |
| 2021-11-18 | 23.68 | $23.31 | 20700 |
| 2021-11-17 | 23.78 | $23.39 | 8500 |
| 2021-11-16 | 23.87 | $23.55 | 4219 |
| 2021-11-15 | 23.95 | $23.62 | 2000 |
| 2021-11-12 | 24.03 | $23.62 | 9444 |
| 2021-11-11 | 24.12 | $23.87 | 24412 |
| 2021-11-10 | 24.17 | $23.92 | 10700 |
| 2021-11-09 | 24.22 | $24.17 | 11400 |
| 2021-11-08 | 24.22 | $24.19 | 8237 |
| 2021-11-05 | 24.22 | $24.25 | 5600 |
| 2021-11-04 | 24.20 | $24.25 | 4100 |
| 2021-11-03 | 24.18 | $24.21 | 1200 |
| 2021-11-02 | 24.17 | $24.17 | 5400 |
| 2021-11-01 | 24.17 | $24.24 | 8810 |
| 2021-10-29 | 24.14 | $24.30 | 20545 |
| 2021-10-28 | 24.11 | $24.05 | 4016 |
| 2021-10-27 | 24.11 | $23.99 | 6539 |
| 2021-10-26 | 24.14 | $24.10 | 2607 |
| 2021-10-25 | 24.14 | $24.09 | 1734 |
| 2021-10-22 | 24.14 | $24.10 | 3600 |
| 2021-10-21 | 24.14 | $24.10 | 4500 |
| 2021-10-20 | 24.14 | $24.07 | 2500 |
| 2021-10-19 | 24.15 | $24.15 | 7300 |
| 2021-10-18 | 24.14 | $24.25 | 9300 |
| 2021-10-15 | 24.11 | $24.19 | 2900 |
| 2021-10-14 | 24.09 | $24.24 | 5000 |
| 2021-10-13 | 24.05 | $24.19 | 12200 |
| 2021-10-12 | 24.01 | $24.12 | 17900 |
| 2021-10-11 | 23.99 | $23.97 | 6500 |
| 2021-10-08 | 23.99 | $23.83 | 3200 |
| 2021-10-07 | 24.02 | $23.77 | 4500 |
| 2021-10-06 | 24.07 | $23.78 | 12100 |
| 2021-10-05 | 24.12 | $23.91 | 15100 |
| 2021-10-04 | 24.16 | $24.06 | 25900 |
| 2021-10-01 | 24.17 | $24.23 | 9900 |
| 2021-09-30 | 24.14 | $24.47 | 172833 |
| 2021-09-29 | 24.06 | $24.20 | 16800 |
| 2021-09-28 | 24.02 | $24.00 | 10238 |
| 2021-09-27 | 24.01 | $24.07 | 17417 |
| 2021-09-24 | 23.99 | $24.00 | 3822 |
| 2021-09-23 | 23.98 | $24.05 | 8732 |
| 2021-09-22 | 23.96 | $24.00 | 7200 |
| 2021-09-21 | 23.95 | $23.96 | 4100 |
| 2021-09-20 | 23.94 | $23.90 | 9309 |
| 2021-09-17 | 23.95 | $24.00 | 11317 |
| 2021-09-16 | 23.93 | $23.99 | 20915 |
| 2021-09-15 | 23.91 | $23.99 | 900 |
| 2021-09-14 | 23.89 | $23.99 | 18300 |
| 2021-09-13 | 23.86 | $23.97 | 5900 |
| 2021-09-10 | 23.84 | $23.90 | 28934 |
| 2021-09-09 | 23.82 | $23.91 | 5223 |
| 2021-09-08 | 23.80 | $23.91 | 9200 |
| 2021-09-07 | 23.78 | $23.88 | 1000 |
| 2021-09-03 | 23.76 | $23.97 | 5310 |
| 2021-09-02 | 23.72 | $23.90 | 10004 |
| 2021-09-01 | 23.68 | $23.74 | 4900 |
| 2021-08-31 | 23.68 | $23.72 | 2639 |
| 2021-08-30 | 23.67 | $23.79 | 7036 |
| 2021-08-27 | 23.66 | $23.76 | 1008 |
| 2021-08-26 | 23.65 | $23.59 | 1133 |
| 2021-08-25 | 23.67 | $23.69 | 2800 |
| 2021-08-24 | 23.67 | $23.63 | 7129 |
| 2021-08-23 | 23.69 | $23.74 | 4542 |
| 2021-08-20 | 23.69 | $23.62 | 5522 |
| 2021-08-19 | 23.72 | $23.60 | 318 |
| 2021-08-18 | 23.75 | $23.60 | 5829 |
| 2021-08-17 | 23.79 | $23.65 | 9100 |
| 2021-08-16 | 23.82 | $23.73 | 2630 |
| 2021-08-13 | 23.85 | $23.73 | 2719 |
| 2021-08-12 | 23.88 | $23.70 | 7400 |
| 2021-08-11 | 23.92 | $24.10 | 25500 |
| 2021-08-10 | 23.88 | $23.85 | 15100 |
| 2021-08-09 | 23.89 | $23.89 | 9500 |
| 2021-08-06 | 23.89 | $23.90 | 9143 |
| 2021-08-05 | 23.89 | $23.90 | 6106 |
| 2021-08-04 | 23.89 | $23.86 | 6100 |
| 2021-08-03 | 23.90 | $23.90 | 13800 |
| 2021-08-02 | 23.91 | $23.92 | 13710 |
| 2021-07-30 | 23.90 | $23.95 | 7300 |
| 2021-07-29 | 23.90 | $23.87 | 1341 |
| 2021-07-28 | 23.90 | $23.73 | 11638 |
| 2021-07-27 | 23.94 | $23.94 | 6700 |
| 2021-07-26 | 23.95 | $23.97 | 6620 |
| 2021-07-23 | 23.94 | $23.93 | 5411 |
| 2021-07-22 | 23.94 | $24.00 | 7000 |
| 2021-07-21 | 23.93 | $23.94 | 9300 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.53
2026-07-17
Close Price
$11.68
Vol: 3400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.52
Average
18.03
Maximum
24.24
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.53 | $11.68 | 3400 |
| 2026-07-16 | 11.52 | $11.62 | 2000 |
| 2026-07-15 | 11.54 | $11.61 | 700 |
| 2026-07-14 | 11.57 | $11.65 | 900 |
| 2026-07-13 | 11.60 | $11.62 | 2100 |
| 2026-07-10 | 11.65 | $11.75 | 2026 |
| 2026-07-09 | 11.68 | $11.85 | 1700 |
| 2026-07-08 | 11.68 | $11.63 | 500 |
| 2026-07-07 | 11.75 | $11.75 | 2937 |
| 2026-07-06 | 11.81 | $11.77 | 1800 |
| 2026-07-02 | 11.89 | $11.84 | 5404 |
| 2026-07-01 | 11.95 | $11.81 | 6113 |
| 2026-06-30 | 12.05 | $11.75 | 43512 |
| 2026-06-29 | 12.19 | $12.21 | 2600 |
| 2026-06-26 | 12.23 | $12.25 | 1700 |
| 2026-06-25 | 12.25 | $12.27 | 4500 |
| 2026-06-24 | 12.28 | $12.37 | 900 |
| 2026-06-23 | 12.29 | $12.62 | 2421 |
| 2026-06-22 | 12.23 | $12.25 | 2249 |
| 2026-06-18 | 12.27 | $12.25 | 12817 |
| 2026-06-17 | 12.32 | $12.37 | 3000 |
| 2026-06-16 | 12.35 | $12.38 | 3600 |
| 2026-06-15 | 12.39 | $12.37 | 4034 |
| 2026-06-12 | 12.44 | $12.74 | 2143 |
| 2026-06-11 | 12.39 | $12.75 | 2900 |
| 2026-06-10 | 12.33 | $12.55 | 1614 |
| 2026-06-09 | 12.33 | $12.28 | 2739 |
| 2026-06-08 | 12.41 | $12.60 | 444 |
| 2026-06-05 | 12.42 | $12.60 | 3035 |
| 2026-06-04 | 12.43 | $12.17 | 435 |
| 2026-06-03 | 12.58 | $12.17 | 8948 |
| 2026-06-02 | 12.78 | $12.25 | 5406 |
| 2026-06-01 | 12.99 | $12.82 | 3217 |
| 2026-05-29 | 13.07 | $12.45 | 31300 |
| 2026-05-28 | 13.29 | $13.05 | 1720 |
| 2026-05-27 | 13.36 | $13.08 | 425 |
| 2026-05-26 | 13.45 | $13.15 | 1244 |
| 2026-05-22 | 13.52 | $13.45 | 1022 |
| 2026-05-21 | 13.51 | $13.28 | 1209 |
| 2026-05-20 | 13.56 | $13.30 | 1000 |
| 2026-05-19 | 13.60 | $13.12 | 500 |
| 2026-05-18 | 13.71 | $13.21 | 800 |
| 2026-05-15 | 13.81 | $13.16 | 5800 |
| 2026-05-14 | 13.94 | $13.97 | 2548 |
| 2026-05-13 | 13.84 | $13.88 | 14809 |
| 2026-05-12 | 13.74 | $13.79 | 3121 |
| 2026-05-11 | 13.64 | $13.31 | 847 |
| 2026-05-08 | 13.67 | $13.75 | 7900 |
| 2026-05-07 | 13.55 | $13.49 | 1800 |
| 2026-05-06 | 13.49 | $13.25 | 2800 |
| 2026-05-05 | 13.49 | $13.25 | 5900 |
| 2026-05-04 | 13.48 | $13.25 | 1400 |
| 2026-05-01 | 13.47 | $13.64 | 4417 |
| 2026-04-30 | 13.32 | $13.58 | 3110 |
| 2026-04-29 | 13.16 | $13.20 | 800 |
| 2026-04-28 | 13.07 | $13.34 | 1700 |
| 2026-04-27 | 12.93 | $13.09 | 4245 |
| 2026-04-24 | 12.83 | $13.19 | 2100 |
| 2026-04-23 | 12.67 | $12.74 | 3619 |
| 2026-04-22 | 12.62 | $12.70 | 328 |
| 2026-04-21 | 12.58 | $12.66 | 1400 |
| 2026-04-20 | 12.53 | $12.60 | 1745 |
| 2026-04-17 | 12.50 | $12.59 | 1000 |
| 2026-04-16 | 12.47 | $12.65 | 4811 |
| 2026-04-15 | 12.42 | $12.43 | 8000 |
| 2026-04-14 | 12.42 | $12.38 | 2503 |
| 2026-04-13 | 12.44 | $12.52 | 2636 |
| 2026-04-10 | 12.43 | $12.79 | 134 |
| 2026-04-09 | 12.33 | $12.79 | 500 |
| 2026-04-08 | 12.22 | $12.60 | 1900 |
| 2026-04-07 | 12.15 | $12.64 | 2349 |
| 2026-04-06 | 12.05 | $12.50 | 2800 |
| 2026-04-02 | 11.99 | $13.00 | 3530 |
| 2026-04-01 | 11.77 | $12.25 | 3303 |
| 2026-03-31 | 11.74 | $11.99 | 62200 |
| 2026-03-30 | 11.81 | $12.46 | 3042 |
| 2026-03-27 | 11.75 | $12.25 | 300 |
| 2026-03-26 | 11.75 | $12.06 | 942 |
| 2026-03-25 | 11.84 | $12.40 | 2300 |
| 2026-03-24 | 11.85 | $12.42 | 7600 |
| 2026-03-23 | 11.87 | $11.72 | 500 |
| 2026-03-20 | 12.13 | $11.60 | 14246 |
| 2026-03-19 | 12.51 | $12.24 | 2934 |
| 2026-03-18 | 12.77 | $12.58 | 11500 |
| 2026-03-17 | 13.00 | $12.67 | 6920 |
| 2026-03-16 | 13.27 | $12.52 | 9100 |
| 2026-03-13 | 13.64 | $13.14 | 7100 |
| 2026-03-12 | 13.92 | $12.95 | 7000 |
| 2026-03-11 | 14.32 | $13.95 | 8745 |
| 2026-03-10 | 14.50 | $14.26 | 14425 |
| 2026-03-09 | 14.62 | $14.47 | 8200 |
| 2026-03-06 | 14.71 | $14.71 | 1200 |
| 2026-03-05 | 14.74 | $14.89 | 1843 |
| 2026-03-04 | 14.73 | $14.76 | 919 |
| 2026-03-03 | 14.75 | $14.76 | 4300 |
| 2026-03-02 | 14.79 | $14.86 | 4539 |
| 2026-02-27 | 14.81 | $15.04 | 9400 |
| 2026-02-26 | 14.77 | $14.86 | 9211 |
| 2026-02-25 | 14.79 | $14.70 | 8716 |
| 2026-02-24 | 14.87 | $14.78 | 6600 |
| 2026-02-23 | 14.95 | $14.90 | 2400 |
| 2026-02-20 | 15.01 | $14.80 | 2826 |
| 2026-02-19 | 15.11 | $14.85 | 5326 |
| 2026-02-18 | 15.23 | $14.95 | 2700 |
| 2026-02-17 | 15.34 | $15.19 | 22410 |
| 2026-02-13 | 15.40 | $14.91 | 4227 |
| 2026-02-12 | 15.56 | $15.57 | 2200 |
| 2026-02-11 | 15.55 | $15.55 | 7100 |
| 2026-02-10 | 15.55 | $15.55 | 1300 |
| 2026-02-09 | 15.54 | $15.55 | 12400 |
| 2026-02-06 | 15.53 | $15.54 | 2200 |
| 2026-02-05 | 15.53 | $15.73 | 4700 |
| 2026-02-04 | 15.47 | $15.50 | 3703 |
| 2026-02-03 | 15.46 | $15.59 | 3700 |
| 2026-02-02 | 15.43 | $15.50 | 1314 |
| 2026-01-30 | 15.43 | $15.50 | 2223 |
| 2026-01-29 | 15.42 | $15.36 | 200 |
| 2026-01-28 | 15.46 | $15.47 | 6200 |
| 2026-01-27 | 15.47 | $15.39 | 4117 |
| 2026-01-26 | 15.51 | $15.49 | 1232 |
| 2026-01-23 | 15.54 | $15.50 | 4500 |
| 2026-01-22 | 15.57 | $15.46 | 5400 |
| 2026-01-21 | 15.61 | $15.25 | 4200 |
| 2026-01-20 | 15.74 | $15.47 | 2000 |
| 2026-01-16 | 15.83 | $15.87 | — |
| 2026-01-15 | 15.81 | $15.87 | 3938 |
| 2026-01-14 | 15.79 | $15.87 | 2402 |
| 2026-01-13 | 15.76 | $15.86 | 500 |
| 2026-01-12 | 15.73 | $15.80 | — |
| 2026-01-09 | 15.71 | $15.80 | 1448 |
| 2026-01-08 | 15.70 | $15.80 | 4100 |
| 2026-01-07 | 15.68 | $15.80 | 6114 |
| 2026-01-06 | 15.67 | $15.86 | 5400 |
| 2026-01-05 | 15.63 | $15.80 | 2500 |
| 2026-01-02 | 15.61 | $15.80 | 700 |
| 2025-12-31 | 15.58 | $15.80 | 23042 |
| 2025-12-30 | 15.56 | $15.75 | 1900 |
| 2025-12-29 | 15.55 | $15.75 | 7532 |
| 2025-12-26 | 15.55 | $15.75 | 2649 |
| 2025-12-24 | 15.55 | $15.77 | 1000 |
| 2025-12-23 | 15.55 | $15.75 | 8721 |
| 2025-12-22 | 15.56 | $15.75 | 12503 |
| 2025-12-19 | 15.58 | $15.75 | 12000 |
| 2025-12-18 | 15.61 | $15.80 | 3037 |
| 2025-12-17 | 15.65 | $15.80 | 1800 |
| 2025-12-16 | 15.69 | $15.77 | 6249 |
| 2025-12-15 | 15.77 | $15.90 | 2700 |
| 2025-12-12 | 15.82 | $16.16 | 906 |
| 2025-12-11 | 15.82 | $15.86 | 11938 |
| 2025-12-10 | 15.91 | $15.91 | 800 |
| 2025-12-09 | 16.02 | $16.00 | 4400 |
| 2025-12-08 | 16.14 | $15.75 | 9832 |
| 2025-12-05 | 16.36 | $16.04 | 6300 |
| 2025-12-04 | 16.55 | $16.00 | 10107 |
| 2025-12-03 | 16.79 | $16.37 | 19100 |
| 2025-12-02 | 16.98 | $16.65 | 3000 |
| 2025-12-01 | 17.12 | $17.22 | 2203 |
| 2025-11-28 | 17.11 | $17.44 | 3305 |
| 2025-11-26 | 17.03 | $17.44 | 302 |
| 2025-11-25 | 16.94 | $16.82 | 8600 |
| 2025-11-24 | 17.03 | $17.00 | 300 |
| 2025-11-21 | 17.09 | $17.05 | 3100 |
| 2025-11-20 | 17.14 | $17.05 | 2230 |
| 2025-11-19 | 17.21 | $17.05 | 2600 |
| 2025-11-18 | 17.30 | $17.11 | 1704 |
| 2025-11-17 | 17.39 | $17.08 | 7800 |
| 2025-11-14 | 17.51 | $17.00 | 5300 |
| 2025-11-13 | 17.68 | $17.59 | 13339 |
| 2025-11-12 | 17.70 | $17.61 | 11500 |
| 2025-11-11 | 17.73 | $17.82 | 3833 |
| 2025-11-10 | 17.68 | $17.77 | 3700 |
| 2025-11-07 | 17.65 | $17.71 | 6100 |
| 2025-11-06 | 17.62 | $17.84 | 10700 |
| 2025-11-05 | 17.55 | $17.51 | 4241 |
| 2025-11-04 | 17.57 | $17.64 | 2200 |
| 2025-11-03 | 17.55 | $17.54 | 3500 |
| 2025-10-31 | 17.56 | $17.50 | 12220 |
| 2025-10-30 | 17.58 | $17.59 | 2138 |
| 2025-10-29 | 17.58 | $17.54 | 13404 |
| 2025-10-28 | 17.59 | $17.65 | 1604 |
| 2025-10-27 | 17.58 | $17.60 | 2300 |
| 2025-10-24 | 17.57 | $17.54 | 2917 |
| 2025-10-23 | 17.59 | $17.69 | 7300 |
| 2025-10-22 | 17.56 | $17.62 | 5800 |
| 2025-10-21 | 17.54 | $17.60 | 1445 |
| 2025-10-20 | 17.53 | $17.52 | 1400 |
| 2025-10-17 | 17.54 | $17.52 | 4420 |
| 2025-10-16 | 17.56 | $17.53 | 4300 |
| 2025-10-15 | 17.58 | $17.65 | 2120 |
| 2025-10-14 | 17.56 | $17.70 | 7015 |
| 2025-10-13 | 17.52 | $17.55 | 2800 |
| 2025-10-10 | 17.52 | $17.52 | 9400 |
| 2025-10-09 | 17.54 | $17.52 | 200 |
| 2025-10-08 | 17.55 | $17.52 | 32 |
| 2025-10-07 | 17.57 | $17.52 | 19300 |
| 2025-10-06 | 17.60 | $17.70 | 5708 |
| 2025-10-03 | 17.58 | $17.55 | 1129 |
| 2025-10-02 | 17.60 | $17.60 | 700 |
| 2025-10-01 | 17.60 | $17.75 | 7836 |
| 2025-09-30 | 17.56 | $17.53 | 6312 |
| 2025-09-29 | 17.58 | $17.53 | 3200 |
| 2025-09-26 | 17.61 | $17.56 | 2600 |
| 2025-09-25 | 17.64 | $17.55 | 715 |
| 2025-09-24 | 17.67 | $17.56 | 19021 |
| 2025-09-23 | 17.71 | $17.76 | 2214 |
| 2025-09-22 | 17.69 | $17.78 | 2400 |
| 2025-09-19 | 17.66 | $17.64 | 1442 |
| 2025-09-18 | 17.66 | $17.51 | 4149 |
| 2025-09-17 | 17.71 | $17.57 | 14900 |
| 2025-09-16 | 17.75 | $17.52 | 3725 |
| 2025-09-15 | 17.82 | $18.02 | 121 |
| 2025-09-12 | 17.73 | $18.02 | 506 |
| 2025-09-11 | 17.63 | $17.58 | 2200 |
| 2025-09-10 | 17.65 | $17.51 | 5800 |
| 2025-09-09 | 17.69 | $17.54 | 3600 |
| 2025-09-08 | 17.72 | $17.80 | 3303 |
| 2025-09-05 | 17.69 | $17.90 | 5214 |
| 2025-09-04 | 17.61 | $17.76 | 2815 |
| 2025-09-03 | 17.56 | $17.64 | 13528 |
| 2025-09-02 | 17.53 | $17.39 | 4538 |
| 2025-08-29 | 17.58 | $17.12 | 15600 |
| 2025-08-28 | 17.72 | $17.68 | 800 |
| 2025-08-27 | 17.71 | $17.70 | 4313 |
| 2025-08-26 | 17.70 | $17.70 | 4313 |
| 2025-08-25 | 17.68 | $17.55 | 4700 |
| 2025-08-22 | 17.70 | $17.58 | 2413 |
| 2025-08-21 | 17.71 | $17.53 | 3400 |
| 2025-08-20 | 17.74 | $17.41 | 627 |
| 2025-08-19 | 17.81 | $17.54 | 5339 |
| 2025-08-18 | 17.85 | $17.50 | 7100 |
| 2025-08-15 | 17.91 | $17.45 | 20127 |
| 2025-08-14 | 17.99 | $18.15 | 11000 |
| 2025-08-13 | 17.87 | $18.20 | 6700 |
| 2025-08-12 | 17.69 | $17.81 | 3537 |
| 2025-08-11 | 17.60 | $17.94 | 2717 |
| 2025-08-08 | 17.45 | $17.41 | 6300 |
| 2025-08-07 | 17.42 | $17.43 | 2300 |
| 2025-08-06 | 17.38 | $17.37 | 5949 |
| 2025-08-05 | 17.35 | $17.50 | 5719 |
| 2025-08-04 | 17.27 | $17.49 | 6700 |
| 2025-08-01 | 17.17 | $17.10 | 6000 |
| 2025-07-31 | 17.17 | $17.05 | 1100 |
| 2025-07-30 | 17.18 | $17.06 | 2034 |
| 2025-07-29 | 17.20 | $17.28 | 4600 |
| 2025-07-28 | 17.14 | $17.08 | 2940 |
| 2025-07-25 | 17.14 | $17.11 | 3525 |
| 2025-07-24 | 17.12 | $17.10 | 4949 |
| 2025-07-23 | 17.10 | $17.21 | 3000 |
| 2025-07-22 | 17.04 | $17.13 | 629 |
| 2025-07-21 | 16.99 | $17.26 | 12700 |
| 2025-07-18 | 16.89 | $17.06 | 2526 |
| 2025-07-17 | 16.83 | $17.11 | 2300 |
| 2025-07-16 | 16.74 | $17.05 | 9500 |
| 2025-07-15 | 16.66 | $16.76 | 631 |
| 2025-07-14 | 16.64 | $16.76 | 12500 |
| 2025-07-11 | 16.63 | $16.75 | 6440 |
| 2025-07-10 | 16.62 | $16.88 | 3700 |
| 2025-07-09 | 16.56 | $16.75 | 842 |
| 2025-07-08 | 16.54 | $16.84 | 1200 |
| 2025-07-07 | 16.49 | $16.70 | 900 |
| 2025-07-03 | 16.47 | $16.50 | 1012 |
| 2025-07-02 | 16.52 | $16.75 | 4045 |
| 2025-07-01 | 16.51 | $16.79 | 1300 |
| 2025-06-30 | 16.48 | $16.45 | 983000 |
| 2025-06-27 | 16.56 | $16.31 | 3000 |
| 2025-06-26 | 16.70 | $16.50 | 8900 |
| 2025-06-25 | 16.82 | $16.45 | 2500 |
| 2025-06-24 | 16.99 | $17.00 | — |
| 2025-06-23 | 17.01 | $17.00 | 1842 |
| 2025-06-20 | 17.05 | $17.05 | 1013 |
| 2025-06-18 | 17.08 | $16.98 | 200 |
| 2025-06-17 | 17.14 | $17.20 | 1300 |
| 2025-06-16 | 17.14 | $17.12 | 3223 |
| 2025-06-13 | 17.17 | $17.21 | 2240 |
| 2025-06-12 | 17.17 | $17.05 | 5500 |
| 2025-06-11 | 17.23 | $17.20 | 1526 |
| 2025-06-10 | 17.26 | $17.20 | 3400 |
| 2025-06-09 | 17.29 | $17.21 | 2500 |
| 2025-06-06 | 17.33 | $17.26 | 812 |
| 2025-06-05 | 17.35 | $17.21 | — |
| 2025-06-04 | 17.40 | $17.21 | 1136 |
| 2025-06-03 | 17.46 | $17.30 | 1832 |
| 2025-06-02 | 17.50 | $17.28 | 2100 |
| 2025-05-30 | 17.55 | $17.20 | 39302 |
| 2025-05-29 | 17.64 | $17.60 | 4500 |
| 2025-05-28 | 17.62 | $17.69 | 11500 |
| 2025-05-27 | 17.55 | $17.66 | 3347 |
| 2025-05-23 | 17.49 | $17.29 | 4700 |
| 2025-05-22 | 17.52 | $17.20 | 1200 |
| 2025-05-21 | 17.58 | $17.20 | 1027 |
| 2025-05-20 | 17.65 | $17.28 | 1300 |
| 2025-05-19 | 17.71 | $17.20 | 729 |
| 2025-05-16 | 17.80 | $17.20 | 900 |
| 2025-05-15 | 17.90 | $17.21 | 1920 |
| 2025-05-14 | 18.02 | $17.80 | 421 |
| 2025-05-13 | 17.96 | $17.65 | 8814 |
| 2025-05-12 | 17.93 | $17.70 | 644 |
| 2025-05-09 | 17.87 | $17.66 | 1845 |
| 2025-05-08 | 17.80 | $17.75 | 1600 |
| 2025-05-07 | 17.67 | $17.65 | 442 |
| 2025-05-06 | 17.54 | $17.71 | 800 |
| 2025-05-05 | 17.36 | $17.61 | 1300 |
| 2025-05-02 | 17.15 | $17.53 | 2500 |
| 2025-05-01 | 16.92 | $17.40 | 7300 |
| 2025-04-30 | 16.68 | $17.40 | 10414 |
| 2025-04-29 | 16.38 | $17.09 | 8300 |
| 2025-04-28 | 16.11 | $16.82 | 18431 |
| 2025-04-25 | 15.87 | $16.29 | 4200 |
| 2025-04-24 | 15.74 | $16.21 | 500 |
| 2025-04-23 | 15.61 | $16.05 | 1734 |
| 2025-04-22 | 15.50 | $15.80 | 600 |
| 2025-04-21 | 15.46 | $15.77 | 1500 |
| 2025-04-17 | 15.43 | $15.76 | 200 |
| 2025-04-16 | 15.39 | $15.75 | 709 |
| 2025-04-15 | 15.35 | $15.75 | 2400 |
| 2025-04-14 | 15.32 | $15.73 | 12948 |
| 2025-04-11 | 15.29 | $15.30 | 1727 |
| 2025-04-10 | 15.39 | $15.22 | 3300 |
| 2025-04-09 | 15.56 | $15.23 | 5246 |
| 2025-04-08 | 15.76 | $15.23 | 6800 |
| 2025-04-07 | 16.01 | $14.98 | 7307 |
| 2025-04-04 | 16.41 | $15.46 | 14430 |
| 2025-04-03 | 16.73 | $16.49 | 6900 |
| 2025-04-02 | 16.81 | $16.75 | 35595 |
| 2025-04-01 | 16.82 | $16.75 | 821 |
| 2025-03-31 | 16.82 | $16.88 | 1343 |
| 2025-03-28 | 16.79 | $16.77 | 305 |
| 2025-03-27 | 16.79 | $16.83 | 2600 |
| 2025-03-26 | 16.76 | $16.80 | 1026 |
| 2025-03-25 | 16.74 | $16.75 | 4110 |
| 2025-03-24 | 16.73 | $16.75 | 5600 |
| 2025-03-21 | 16.72 | $16.75 | 18047 |
| 2025-03-20 | 16.70 | $16.75 | 2700 |
| 2025-03-19 | 16.69 | $16.75 | 3900 |
| 2025-03-18 | 16.67 | $16.75 | 5709 |
| 2025-03-17 | 16.64 | $16.75 | 3000 |
| 2025-03-14 | 16.61 | $16.75 | 3400 |
| 2025-03-13 | 16.57 | $16.74 | 1800 |
| 2025-03-12 | 16.54 | $16.72 | 3121 |
| 2025-03-11 | 16.50 | $16.55 | 10600 |
| 2025-03-10 | 16.50 | $16.75 | 5047 |
| 2025-03-07 | 16.45 | $16.72 | 9200 |
| 2025-03-06 | 16.40 | $16.25 | 703 |
| 2025-03-05 | 16.49 | $16.37 | 3600 |
| 2025-03-04 | 16.57 | $16.49 | 2400 |
| 2025-03-03 | 16.62 | $16.75 | 10216 |
| 2025-02-28 | 16.61 | $16.63 | 1106 |
| 2025-02-27 | 16.63 | $16.66 | 930 |
| 2025-02-26 | 16.66 | $16.62 | 4300 |
| 2025-02-25 | 16.70 | $16.72 | 2900 |
| 2025-02-24 | 16.72 | $16.65 | 1741 |
| 2025-02-21 | 16.78 | $16.70 | 4425 |
| 2025-02-20 | 16.83 | $16.65 | 2812 |
| 2025-02-19 | 16.91 | $16.61 | 2249 |
| 2025-02-18 | 17.02 | $16.86 | 443 |
| 2025-02-14 | 17.07 | $17.16 | 1400 |
| 2025-02-13 | 17.04 | $17.05 | 3013 |
| 2025-02-12 | 17.05 | $17.05 | 500 |
| 2025-02-11 | 17.05 | $17.14 | 5100 |
| 2025-02-10 | 17.03 | $16.90 | 2200 |
| 2025-02-07 | 17.07 | $16.98 | 14200 |
| 2025-02-06 | 17.11 | $17.20 | 1200 |
| 2025-02-05 | 17.08 | $17.10 | 1400 |
| 2025-02-04 | 17.07 | $17.02 | 249 |
| 2025-02-03 | 17.09 | $17.05 | 5500 |
| 2025-01-31 | 17.11 | $16.80 | 106939 |
| 2025-01-30 | 17.21 | $17.10 | 2400 |
| 2025-01-29 | 17.23 | $17.08 | 2200 |
| 2025-01-28 | 17.27 | $17.30 | 17020 |
| 2025-01-27 | 17.24 | $17.09 | 9273 |
| 2025-01-24 | 17.27 | $17.09 | 6435 |
| 2025-01-23 | 17.31 | $17.05 | 13213 |
| 2025-01-22 | 17.37 | $17.12 | 3400 |
| 2025-01-21 | 17.41 | $17.25 | 1300 |
| 2025-01-17 | 17.43 | $17.20 | 1622 |
| 2025-01-16 | 17.45 | $17.20 | 1344 |
| 2025-01-15 | 17.49 | $17.20 | 927 |
| 2025-01-14 | 17.53 | $17.15 | 1114 |
| 2025-01-13 | 17.58 | $17.16 | 30900 |
| 2025-01-10 | 17.65 | $17.45 | 1812 |
| 2025-01-08 | 17.63 | $17.52 | 2600 |
| 2025-01-07 | 17.58 | $17.70 | 4700 |
| 2025-01-06 | 17.45 | $17.61 | 2100 |
| 2025-01-03 | 17.33 | $17.72 | 1504 |
| 2025-01-02 | 17.13 | $17.74 | 19300 |
| 2024-12-31 | 16.89 | $17.89 | 22734 |
| 2024-12-30 | 16.55 | $17.28 | 7400 |
| 2024-12-27 | 16.33 | $17.00 | 16500 |
| 2024-12-26 | 16.16 | $17.06 | 6712 |
| 2024-12-24 | 15.93 | $16.35 | 7314 |
| 2024-12-23 | 15.88 | $16.05 | 10600 |
| 2024-12-20 | 15.93 | $16.15 | 1.4M |
| 2024-12-19 | 15.97 | $16.39 | 3500 |
| 2024-12-18 | 15.94 | $16.19 | 6000 |
| 2024-12-17 | 15.98 | $16.24 | 20344 |
| 2024-12-16 | 16.03 | $15.86 | 14127 |
| 2024-12-13 | 16.22 | $16.15 | 11200 |
| 2024-12-12 | 16.36 | $16.45 | 6500 |
| 2024-12-11 | 16.45 | $16.32 | 4900 |
| 2024-12-10 | 16.61 | $16.60 | 13700 |
| 2024-12-09 | 16.72 | $16.76 | 1415 |
| 2024-12-06 | 16.81 | $16.88 | 4000 |
| 2024-12-05 | 16.90 | $16.95 | 3805 |
| 2024-12-04 | 16.98 | $17.20 | 1600 |
| 2024-12-03 | 17.02 | $17.30 | 3300 |
| 2024-12-02 | 17.04 | $17.45 | 1100 |
| 2024-11-29 | 17.02 | $17.48 | 3212 |
| 2024-11-27 | 17.00 | $17.20 | 1229 |
| 2024-11-26 | 17.07 | $16.97 | 1117 |
| 2024-11-25 | 17.24 | $17.17 | 800 |
| 2024-11-22 | 17.38 | $17.16 | 3702 |
| 2024-11-21 | 17.58 | $17.42 | 9400 |
| 2024-11-20 | 17.73 | $17.15 | 6400 |
| 2024-11-19 | 18.02 | $17.06 | 6500 |
| 2024-11-18 | 18.39 | $17.90 | 2100 |
| 2024-11-15 | 18.59 | $17.92 | 3600 |
| 2024-11-14 | 18.82 | $18.70 | 3500 |
| 2024-11-13 | 18.86 | $18.30 | 3045 |
| 2024-11-12 | 19.02 | $18.20 | 2214 |
| 2024-11-11 | 19.26 | $18.73 | 3500 |
| 2024-11-08 | 19.36 | $18.59 | 745 |
| 2024-11-07 | 19.54 | $19.12 | 2232 |
| 2024-11-06 | 19.57 | $19.38 | 600 |
| 2024-11-05 | 19.52 | $19.49 | 6800 |
| 2024-11-04 | 19.41 | $19.67 | 2346 |
| 2024-11-01 | 19.22 | $19.15 | 4886 |
| 2024-10-31 | 19.14 | $19.15 | 1100 |
| 2024-10-30 | 19.04 | $19.46 | 3600 |
| 2024-10-29 | 18.81 | $19.00 | 2693 |
| 2024-10-28 | 18.67 | $19.00 | 22300 |
| 2024-10-25 | 18.50 | $18.41 | 7042 |
| 2024-10-24 | 18.46 | $18.26 | 1603 |
| 2024-10-23 | 18.47 | $18.16 | 541 |
| 2024-10-22 | 18.50 | $18.65 | 4411 |
| 2024-10-21 | 18.37 | $18.45 | 1333 |
| 2024-10-18 | 18.28 | $18.89 | 125804 |
| 2024-10-17 | 18.03 | $18.28 | 19135 |
| 2024-10-16 | 17.90 | $18.20 | 2200 |
| 2024-10-15 | 17.78 | $18.00 | 7747 |
| 2024-10-14 | 17.69 | $17.77 | 800 |
| 2024-10-11 | 17.65 | $17.80 | 1700 |
| 2024-10-10 | 17.59 | $17.67 | 20522 |
| 2024-10-09 | 17.56 | $17.59 | 1733 |
| 2024-10-08 | 17.55 | $17.53 | 2812 |
| 2024-10-07 | 17.56 | $17.48 | 14413 |
| 2024-10-04 | 17.58 | $17.62 | 900 |
| 2024-10-03 | 17.56 | $17.60 | 900 |
| 2024-10-02 | 17.55 | $17.49 | 500 |
| 2024-10-01 | 17.56 | $17.49 | 1500 |
| 2024-09-30 | 17.58 | $17.41 | 5023 |
| 2024-09-27 | 17.63 | $17.48 | 620 |
| 2024-09-26 | 17.66 | $17.52 | 2403 |
| 2024-09-25 | 17.69 | $17.50 | 2517 |
| 2024-09-24 | 17.73 | $17.59 | 9540 |
| 2024-09-23 | 17.75 | $17.69 | 3000 |
| 2024-09-20 | 17.74 | $17.74 | 9729 |
| 2024-09-19 | 17.71 | $17.82 | 8535 |
| 2024-09-18 | 17.64 | $17.69 | 4321 |
| 2024-09-17 | 17.60 | $17.66 | 5726 |
| 2024-09-16 | 17.56 | $17.65 | 5933 |
| 2024-09-13 | 17.51 | $17.69 | 7000 |
| 2024-09-12 | 17.44 | $17.66 | 4200 |
| 2024-09-11 | 17.36 | $17.54 | 2400 |
| 2024-09-10 | 17.30 | $17.30 | 3000 |
| 2024-09-09 | 17.30 | $17.32 | 2511 |
| 2024-09-06 | 17.30 | $17.30 | 2928 |
| 2024-09-05 | 17.30 | $17.30 | 2237 |
| 2024-09-04 | 17.31 | $17.30 | 13700 |
| 2024-09-03 | 17.32 | $17.30 | 3519 |
| 2024-08-30 | 17.33 | $17.35 | 49624 |
| 2024-08-29 | 17.33 | $17.29 | 2700 |
| 2024-08-28 | 17.34 | $17.32 | 1900 |
| 2024-08-27 | 17.36 | $17.34 | 2034 |
| 2024-08-26 | 17.36 | $17.34 | 11131 |
| 2024-08-23 | 17.37 | $17.43 | 6111 |
| 2024-08-22 | 17.36 | $17.54 | 4500 |
| 2024-08-21 | 17.31 | $17.31 | 1833 |
| 2024-08-20 | 17.32 | $17.32 | 6800 |
| 2024-08-19 | 17.33 | $17.30 | 3100 |
| 2024-08-16 | 17.34 | $17.38 | 5600 |
| 2024-08-15 | 17.34 | $17.40 | 4600 |
| 2024-08-14 | 17.33 | $17.50 | 4600 |
| 2024-08-13 | 17.29 | $17.48 | 5901 |
| 2024-08-12 | 17.25 | $17.30 | 5200 |
| 2024-08-09 | 17.26 | $17.25 | 2221 |
| 2024-08-08 | 17.28 | $17.20 | 9441 |
| 2024-08-07 | 17.33 | $17.08 | 24722 |
| 2024-08-06 | 17.43 | $17.47 | 3705 |
| 2024-08-05 | 17.43 | $17.27 | 3412 |
| 2024-08-02 | 17.49 | $17.42 | 4518 |
| 2024-08-01 | 17.52 | $17.52 | 4300 |
| 2024-07-31 | 17.53 | $17.40 | 13300 |
| 2024-07-30 | 17.57 | $17.42 | 1700 |
| 2024-07-29 | 17.61 | $17.50 | 11100 |
| 2024-07-26 | 17.64 | $17.39 | 47332 |
| 2024-07-25 | 17.71 | $17.72 | 700 |
| 2024-07-24 | 17.69 | $17.64 | 5003 |
| 2024-07-23 | 17.69 | $17.68 | 1300 |
| 2024-07-22 | 17.68 | $17.82 | 2621 |
| 2024-07-19 | 17.62 | $17.49 | 1646 |
| 2024-07-18 | 17.65 | $17.66 | 819 |
| 2024-07-17 | 17.63 | $17.79 | 450 |
| 2024-07-16 | 17.56 | $17.79 | 3409 |
| 2024-07-15 | 17.48 | $17.50 | 3243 |
| 2024-07-12 | 17.47 | $17.50 | 2425 |
| 2024-07-11 | 17.46 | $17.49 | 400 |
| 2024-07-10 | 17.45 | $17.49 | 5000 |
| 2024-07-09 | 17.45 | $17.50 | 3911 |
| 2024-07-08 | 17.43 | $17.32 | 4800 |
| 2024-07-05 | 17.47 | $17.51 | 1100 |
| 2024-07-03 | 17.46 | $17.45 | 600 |
| 2024-07-02 | 17.47 | $17.45 | 4200 |
| 2024-07-01 | 17.48 | $17.44 | 7700 |
| 2024-06-28 | 17.50 | $17.33 | 3429 |
| 2024-06-27 | 17.55 | $17.44 | 2900 |
| 2024-06-26 | 17.58 | $17.60 | 2300 |
| 2024-06-25 | 17.57 | $17.51 | 1400 |
| 2024-06-24 | 17.58 | $17.62 | 2604 |
| 2024-06-21 | 17.56 | $17.52 | 5036 |
| 2024-06-20 | 17.56 | $17.59 | 4318 |
| 2024-06-18 | 17.55 | $17.53 | 1700 |
| 2024-06-17 | 17.55 | $17.49 | 1700 |
| 2024-06-14 | 17.57 | $17.49 | 2606 |
| 2024-06-13 | 17.59 | $17.51 | 1200 |
| 2024-06-12 | 17.60 | $17.61 | 705 |
| 2024-06-11 | 17.59 | $17.55 | 1300 |
| 2024-06-10 | 17.59 | $17.59 | 5744 |
| 2024-06-07 | 17.58 | $17.82 | 2700 |
| 2024-06-06 | 17.50 | $17.70 | 1100 |
| 2024-06-05 | 17.43 | $17.50 | 3500 |
| 2024-06-04 | 17.42 | $17.59 | 1600 |
| 2024-06-03 | 17.37 | $17.45 | 2129 |
| 2024-05-31 | 17.37 | $17.40 | 9900 |
| 2024-05-30 | 17.38 | $17.72 | 3700 |
| 2024-05-29 | 17.29 | $17.35 | 3622 |
| 2024-05-28 | 17.30 | $17.35 | 3400 |
| 2024-05-24 | 17.31 | $17.40 | 1100 |
| 2024-05-23 | 17.32 | $17.30 | 10000 |
| 2024-05-22 | 17.36 | $17.32 | 9319 |
| 2024-05-21 | 17.41 | $17.30 | 2304 |
| 2024-05-20 | 17.48 | $17.39 | 200 |
| 2024-05-17 | 17.53 | $17.37 | 7200 |
| 2024-05-16 | 17.61 | $17.43 | 4400 |
| 2024-05-15 | 17.69 | $17.59 | 2800 |
| 2024-05-14 | 17.73 | $17.44 | 4636 |
| 2024-05-13 | 17.83 | $18.00 | 7500 |
| 2024-05-10 | 17.78 | $17.81 | 3314 |
| 2024-05-09 | 17.77 | $17.80 | 12000 |
| 2024-05-08 | 17.77 | $17.78 | 9830 |
| 2024-05-07 | 17.78 | $17.78 | 4100 |
| 2024-05-06 | 17.79 | $18.05 | 1305 |
| 2024-05-03 | 17.71 | $17.99 | 6032 |
| 2024-05-02 | 17.64 | $17.95 | 4545 |
| 2024-05-01 | 17.57 | $17.61 | 400 |
| 2024-04-30 | 17.60 | $17.64 | 6437 |
| 2024-04-29 | 17.62 | $17.72 | 10116 |
| 2024-04-26 | 17.63 | $17.67 | 2042 |
| 2024-04-25 | 17.66 | $17.63 | 7742 |
| 2024-04-24 | 17.70 | $17.76 | 1700 |
| 2024-04-23 | 17.73 | $17.91 | 1500 |
| 2024-04-22 | 17.71 | $17.78 | 1036 |
| 2024-04-19 | 17.73 | $17.60 | 3300 |
| 2024-04-18 | 17.82 | $17.65 | 5110 |
| 2024-04-17 | 17.91 | $17.92 | 1800 |
| 2024-04-16 | 17.94 | $17.96 | 5523 |
| 2024-04-15 | 17.96 | $17.60 | 7507 |
| 2024-04-12 | 18.11 | $17.85 | 639 |
| 2024-04-11 | 18.21 | $17.76 | 322 |
| 2024-04-10 | 18.36 | $17.85 | 2900 |
| 2024-04-09 | 18.52 | $18.28 | 2300 |
| 2024-04-08 | 18.58 | $18.47 | 1434 |
| 2024-04-05 | 18.58 | $18.47 | 345 |
| 2024-04-04 | 18.58 | $18.71 | 2244 |
| 2024-04-03 | 18.50 | $18.70 | 1115 |
| 2024-04-02 | 18.41 | $18.42 | 2100 |
| 2024-04-01 | 18.39 | $18.53 | 1919 |
| 2024-03-28 | 18.32 | $18.34 | 1300 |
| 2024-03-27 | 18.30 | $18.20 | 3031 |
| 2024-03-26 | 18.32 | $18.15 | 749 |
| 2024-03-25 | 18.36 | $18.01 | 3616 |
| 2024-03-22 | 18.45 | $18.25 | 2100 |
| 2024-03-21 | 18.48 | $18.76 | 4427 |
| 2024-03-20 | 18.35 | $18.85 | 3739 |
| 2024-03-19 | 18.17 | $18.34 | 3400 |
| 2024-03-18 | 18.11 | $18.15 | 4039 |
| 2024-03-15 | 18.09 | $18.17 | 7800 |
| 2024-03-14 | 18.06 | $17.98 | 1026 |
| 2024-03-13 | 18.09 | $18.09 | 1403 |
| 2024-03-12 | 18.10 | $18.10 | 3500 |
| 2024-03-11 | 18.09 | $18.06 | 1000 |
| 2024-03-08 | 18.11 | $18.05 | 3900 |
| 2024-03-07 | 18.13 | $18.31 | 2727 |
| 2024-03-06 | 18.07 | $18.49 | 4226 |
| 2024-03-05 | 17.94 | $17.99 | 2100 |
| 2024-03-04 | 17.94 | $18.00 | 700 |
| 2024-03-01 | 17.95 | $18.15 | 1748 |
| 2024-02-29 | 17.91 | $17.96 | 3515 |
| 2024-02-28 | 17.92 | $17.86 | 2700 |
| 2024-02-27 | 17.97 | $17.75 | 900 |
| 2024-02-26 | 18.07 | $18.05 | 5026 |
| 2024-02-23 | 18.10 | $18.35 | 4540 |
| 2024-02-22 | 18.04 | $18.06 | 747 |
| 2024-02-21 | 18.07 | $18.00 | 1500 |
| 2024-02-20 | 18.12 | $18.00 | 700 |
| 2024-02-16 | 18.18 | $18.00 | 625 |
| 2024-02-15 | 18.26 | $18.28 | 1500 |
| 2024-02-14 | 18.26 | $18.05 | 3600 |
| 2024-02-13 | 18.35 | $18.68 | 642 |
| 2024-02-12 | 18.25 | $18.68 | 2600 |
| 2024-02-09 | 18.13 | $18.51 | 2449 |
| 2024-02-08 | 18.05 | $18.46 | 1213 |
| 2024-02-07 | 17.96 | $18.02 | 1328 |
| 2024-02-06 | 18.00 | $18.03 | 1200 |
| 2024-02-05 | 18.05 | $18.26 | 750 |
| 2024-02-02 | 18.05 | $18.26 | 2021 |
| 2024-02-01 | 18.04 | $17.94 | 800 |
| 2024-01-31 | 18.14 | $17.94 | 1500 |
| 2024-01-30 | 18.27 | $18.27 | 2100 |
| 2024-01-29 | 18.32 | $18.12 | 4000 |
| 2024-01-26 | 18.43 | $18.64 | 700 |
| 2024-01-25 | 18.41 | $18.20 | 8600 |
| 2024-01-24 | 18.52 | $18.80 | 420 |
| 2024-01-23 | 18.47 | $18.86 | 1500 |
| 2024-01-22 | 18.40 | $18.39 | 4300 |
| 2024-01-19 | 18.46 | $18.10 | 837 |
| 2024-01-18 | 18.63 | $18.09 | 6927 |
| 2024-01-17 | 18.84 | $18.75 | 2400 |
| 2024-01-16 | 18.88 | $18.79 | 5300 |
| 2024-01-12 | 18.93 | $18.98 | 4600 |
| 2024-01-11 | 18.93 | $19.36 | 1900 |
| 2024-01-10 | 18.80 | $19.00 | 2601 |
| 2024-01-09 | 18.77 | $18.55 | 800 |
| 2024-01-08 | 18.86 | $18.67 | 1000 |
| 2024-01-05 | 18.95 | $18.82 | 2727 |
| 2024-01-04 | 19.00 | $18.70 | 8500 |
| 2024-01-03 | 19.10 | $18.99 | 2402 |
| 2024-01-02 | 19.14 | $18.86 | 803 |
| 2023-12-29 | 19.21 | $19.01 | 3300 |
| 2023-12-28 | 19.26 | $19.21 | 2500 |
| 2023-12-27 | 19.25 | $19.36 | 7802 |
| 2023-12-26 | 19.19 | $19.24 | 3300 |
| 2023-12-22 | 19.15 | $18.80 | 8700 |
| 2023-12-21 | 19.24 | $19.06 | 14000 |
| 2023-12-20 | 19.26 | $18.99 | 6800 |
| 2023-12-19 | 19.30 | $18.78 | 7800 |
| 2023-12-18 | 19.42 | $18.74 | 1645 |
| 2023-12-15 | 19.57 | $18.90 | 11800 |
| 2023-12-14 | 19.69 | $19.60 | 17600 |
| 2023-12-13 | 19.61 | $19.85 | 4339 |
| 2023-12-12 | 19.43 | $19.11 | 3012 |
| 2023-12-11 | 19.43 | $19.40 | 5623 |
| 2023-12-08 | 19.33 | $19.37 | 9616 |
| 2023-12-07 | 19.22 | $19.42 | 4000 |
| 2023-12-06 | 19.05 | $19.27 | 3119 |
| 2023-12-05 | 18.89 | $19.27 | 4700 |
| 2023-12-04 | 18.70 | $19.14 | 10000 |
| 2023-12-01 | 18.49 | $19.23 | 19145 |
| 2023-11-30 | 18.21 | $19.24 | 75100 |
| 2023-11-29 | 17.86 | $17.77 | 1600 |
| 2023-11-28 | 17.90 | $17.75 | 1438 |
| 2023-11-27 | 17.96 | $17.98 | 4800 |
| 2023-11-24 | 17.95 | $18.14 | 600 |
| 2023-11-22 | 17.90 | $17.94 | 3300 |
| 2023-11-21 | 17.89 | $17.60 | 700 |
| 2023-11-20 | 17.99 | $17.83 | 2500 |
| 2023-11-17 | 18.05 | $18.00 | 900 |
| 2023-11-16 | 18.06 | $17.60 | 3634 |
| 2023-11-15 | 18.19 | $18.16 | 5700 |
| 2023-11-14 | 18.18 | $17.93 | 3312 |
| 2023-11-13 | 18.24 | $18.16 | 7435 |
| 2023-11-10 | 18.23 | $17.97 | — |
| 2023-11-09 | 18.28 | $17.97 | 409 |
| 2023-11-08 | 18.33 | $18.37 | 1330 |
| 2023-11-07 | 18.27 | $18.12 | 1300 |
| 2023-11-06 | 18.27 | $18.41 | 1700 |
| 2023-11-03 | 18.18 | $18.53 | 7326 |
| 2023-11-02 | 18.03 | $18.41 | 1000 |
| 2023-11-01 | 17.88 | $18.16 | 1523 |
| 2023-10-31 | 17.77 | $18.04 | 4243 |
| 2023-10-30 | 17.68 | $17.54 | 6010 |
| 2023-10-27 | 17.72 | $17.60 | 144 |
| 2023-10-26 | 17.76 | $17.45 | 900 |
| 2023-10-25 | 17.85 | $17.95 | 622 |
| 2023-10-24 | 17.80 | $17.95 | 300 |
| 2023-10-23 | 17.74 | $18.00 | 2300 |
| 2023-10-20 | 17.66 | $17.71 | 15400 |
| 2023-10-19 | 17.64 | $17.60 | 3400 |
| 2023-10-18 | 17.66 | $17.50 | 3600 |
| 2023-10-17 | 17.71 | $17.60 | 3700 |
| 2023-10-16 | 17.74 | $17.87 | 2946 |
| 2023-10-13 | 17.70 | $17.88 | 4417 |
| 2023-10-12 | 17.64 | $17.61 | 2702 |
| 2023-10-11 | 17.65 | $17.80 | 2100 |
| 2023-10-10 | 17.61 | $17.71 | 1247 |
| 2023-10-09 | 17.59 | $17.64 | 937 |
| 2023-10-06 | 17.59 | $17.65 | 6118 |
| 2023-10-05 | 17.58 | $17.61 | 3048 |
| 2023-10-04 | 17.59 | $17.61 | 2324 |
| 2023-10-03 | 17.60 | $17.56 | 8814 |
| 2023-10-02 | 17.63 | $17.60 | 1648 |
| 2023-09-29 | 17.65 | $17.64 | 11043 |
| 2023-09-28 | 17.67 | $17.63 | 2941 |
| 2023-09-27 | 17.70 | $17.62 | 1700 |
| 2023-09-26 | 17.73 | $17.60 | 2520 |
| 2023-09-25 | 17.78 | $17.60 | 8224 |
| 2023-09-22 | 17.84 | $17.77 | — |
| 2023-09-21 | 17.86 | $17.77 | 1015 |
| 2023-09-20 | 17.88 | $17.88 | 1108 |
| 2023-09-19 | 17.88 | $17.77 | — |
| 2023-09-18 | 17.91 | $17.77 | 3800 |
| 2023-09-15 | 17.94 | $17.97 | 300138 |
| 2023-09-14 | 17.91 | $17.97 | 2200 |
| 2023-09-13 | 17.88 | $17.77 | 1512 |
| 2023-09-12 | 17.91 | $18.01 | — |
| 2023-09-11 | 17.87 | $18.01 | 1326 |
| 2023-09-08 | 17.81 | $17.92 | 4122 |
| 2023-09-07 | 17.77 | $17.54 | 449 |
| 2023-09-06 | 17.85 | $17.63 | 938 |
| 2023-09-05 | 17.91 | $18.33 | 521 |
| 2023-09-01 | 17.76 | $18.31 | 1222 |
| 2023-08-31 | 17.59 | $17.83 | 6515 |
| 2023-08-30 | 17.54 | $17.70 | 900 |
| 2023-08-29 | 17.51 | $17.60 | 1200 |
| 2023-08-28 | 17.51 | $17.60 | 237 |
| 2023-08-25 | 17.52 | $17.47 | 636 |
| 2023-08-24 | 17.57 | $17.51 | 103229 |
| 2023-08-23 | 17.63 | $17.63 | 1400 |
| 2023-08-22 | 17.65 | $17.63 | 6400 |
| 2023-08-21 | 17.69 | $17.63 | 4756 |
| 2023-08-18 | 17.74 | $17.65 | 6600 |
| 2023-08-17 | 17.79 | $17.63 | 2000 |
| 2023-08-16 | 17.86 | $17.65 | 1100 |
| 2023-08-15 | 17.94 | $17.65 | 2625 |
| 2023-08-14 | 18.04 | $17.77 | 1300 |
| 2023-08-11 | 18.13 | $18.20 | 800 |
| 2023-08-10 | 18.09 | $18.43 | 2422 |
| 2023-08-09 | 17.98 | $18.70 | 1300 |
| 2023-08-08 | 17.75 | $18.00 | 1300 |
| 2023-08-07 | 17.70 | $17.92 | 4037 |
| 2023-08-04 | 17.66 | $18.00 | 1000 |
| 2023-08-03 | 17.60 | $17.59 | 2400 |
| 2023-08-02 | 17.65 | $17.61 | 6800 |
| 2023-08-01 | 17.71 | $17.55 | 6440 |
| 2023-07-31 | 17.81 | $17.65 | 14024 |
| 2023-07-28 | 17.90 | $18.34 | 948 |
| 2023-07-27 | 17.79 | $18.26 | 1900 |
| 2023-07-26 | 17.68 | $18.00 | 2424 |
| 2023-07-25 | 17.64 | $17.79 | — |
| 2023-07-24 | 17.66 | $17.79 | 1121 |
| 2023-07-21 | 17.68 | $17.62 | — |
| 2023-07-20 | 17.77 | $17.62 | 1543 |
| 2023-07-19 | 17.88 | $17.93 | 6115 |
| 2023-07-18 | 17.93 | $17.60 | 2018 |
| 2023-07-17 | 18.08 | $17.31 | 4100 |
| 2023-07-14 | 18.37 | $17.70 | 700 |
| 2023-07-13 | 18.59 | $17.95 | 6136 |
| 2023-07-12 | 18.78 | $18.15 | 20233 |
| 2023-07-11 | 18.95 | $18.96 | 546 |
| 2023-07-10 | 18.89 | $18.62 | 8000 |
| 2023-07-07 | 18.92 | $18.41 | 2500 |
| 2023-07-06 | 19.02 | $18.67 | 8500 |
| 2023-07-05 | 19.06 | $19.35 | 2700 |
| 2023-07-03 | 18.88 | $19.64 | 17814 |
| 2023-06-30 | 18.56 | $19.91 | 50300 |
| 2023-06-29 | 18.08 | $18.59 | 433 |
| 2023-06-28 | 17.92 | $17.98 | 1000 |
| 2023-06-27 | 17.91 | $17.83 | 1100 |
| 2023-06-26 | 17.95 | $17.80 | 1800 |
| 2023-06-23 | 18.00 | $18.00 | 800 |
| 2023-06-22 | 18.00 | $17.81 | 2900 |
| 2023-06-21 | 18.07 | $17.81 | 1400 |
| 2023-06-20 | 18.14 | $17.56 | 300 |
| 2023-06-16 | 18.30 | $17.50 | 1727 |
| 2023-06-15 | 18.52 | $18.10 | 4522 |
| 2023-06-14 | 18.59 | $17.65 | 4927 |
| 2023-06-13 | 18.80 | $18.70 | 3600 |
| 2023-06-12 | 18.73 | $17.96 | 4300 |
| 2023-06-09 | 18.86 | $18.42 | 1600 |
| 2023-06-08 | 18.87 | $18.52 | 2000 |
| 2023-06-07 | 18.84 | $18.51 | 7016 |
| 2023-06-06 | 18.79 | $19.12 | 3713 |
| 2023-06-05 | 18.53 | $18.85 | 3985 |
| 2023-06-02 | 18.29 | $18.77 | 4600 |
| 2023-06-01 | 18.01 | $18.50 | 5200 |
| 2023-05-31 | 17.75 | $18.36 | 16612 |
| 2023-05-30 | 17.47 | $17.50 | 4200 |
| 2023-05-26 | 17.40 | $17.50 | 3700 |
| 2023-05-25 | 17.31 | $17.07 | 1900 |
| 2023-05-24 | 17.32 | $17.23 | 12300 |
| 2023-05-23 | 17.29 | $17.41 | 5625 |
| 2023-05-22 | 17.19 | $17.50 | 2700 |
| 2023-05-19 | 17.04 | $17.00 | 7600 |
| 2023-05-18 | 17.01 | $17.00 | 7800 |
| 2023-05-17 | 16.97 | $16.92 | 2918 |
| 2023-05-16 | 16.95 | $16.68 | 5600 |
| 2023-05-15 | 16.99 | $16.60 | 11636 |
| 2023-05-12 | 17.07 | $16.85 | 4623 |
| 2023-05-11 | 17.07 | $17.54 | 1600 |
| 2023-05-10 | 16.86 | $17.82 | 9049 |
| 2023-05-09 | 16.52 | $16.60 | 2700 |
| 2023-05-08 | 16.48 | $16.55 | 1400 |
| 2023-05-05 | 16.45 | $16.56 | 7200 |
| 2023-05-04 | 16.42 | $16.55 | 90545 |
| 2023-05-03 | 16.38 | $16.10 | 2200 |
| 2023-05-02 | 16.47 | $16.00 | 11713 |
| 2023-05-01 | 16.62 | $16.73 | 4540 |
| 2023-04-28 | 16.57 | $16.50 | 10600 |
| 2023-04-27 | 16.58 | $16.31 | 2000 |
| 2023-04-26 | 16.66 | $16.56 | 800 |
| 2023-04-25 | 16.67 | $16.55 | 742 |
| 2023-04-24 | 16.69 | $16.55 | 100100 |
| 2023-04-21 | 16.72 | $16.60 | 3017 |
| 2023-04-20 | 16.73 | $16.46 | 3236 |
| 2023-04-19 | 16.79 | $16.44 | 3119 |
| 2023-04-18 | 16.87 | $17.48 | 3000 |
| 2023-04-17 | 16.63 | $16.79 | 6720 |
| 2023-04-14 | 16.57 | $16.74 | 2700 |
| 2023-04-13 | 16.50 | $16.84 | 1214 |
| 2023-04-12 | 16.40 | $16.79 | 4103 |
| 2023-04-11 | 16.29 | $17.00 | 6000 |
| 2023-04-10 | 16.09 | $16.24 | 545 |
| 2023-04-06 | 16.09 | $16.57 | 3600 |
| 2023-04-05 | 16.00 | $16.50 | 1800 |
| 2023-04-04 | 15.92 | $16.65 | 2029 |
| 2023-04-03 | 15.78 | $16.40 | 3609 |
| 2023-03-31 | 15.70 | $16.70 | 22100 |
| 2023-03-30 | 15.51 | $16.23 | 5211 |
| 2023-03-29 | 15.45 | $16.05 | 3600 |
| 2023-03-28 | 15.45 | $15.89 | 3600 |
| 2023-03-27 | 15.51 | $15.83 | 8003 |
| 2023-03-24 | 15.62 | $15.86 | 5500 |
| 2023-03-23 | 15.75 | $16.15 | 2400 |
| 2023-03-22 | 15.85 | $16.23 | 12240 |
| 2023-03-21 | 15.95 | $15.79 | 12240 |
| 2023-03-20 | 16.23 | $15.20 | 8141 |
| 2023-03-17 | 16.77 | $15.22 | 6900 |
| 2023-03-16 | 17.44 | $16.20 | 50700 |
| 2023-03-15 | 17.95 | $16.65 | 19008 |
| 2023-03-14 | 18.43 | $18.07 | 4800 |
| 2023-03-13 | 18.58 | $18.20 | 4100 |
| 2023-03-10 | 18.71 | $18.40 | 2813 |
| 2023-03-09 | 18.81 | $18.85 | — |
| 2023-03-08 | 18.80 | $18.85 | — |
| 2023-03-07 | 18.77 | $18.85 | 500 |
| 2023-03-06 | 18.74 | $18.85 | 1402 |
| 2023-03-03 | 18.71 | $18.87 | 914 |
| 2023-03-02 | 18.65 | $18.99 | 2049 |
| 2023-03-01 | 18.56 | $19.00 | 4600 |
| 2023-02-28 | 18.43 | $19.05 | 13200 |
| 2023-02-27 | 18.27 | $18.35 | 1800 |
| 2023-02-24 | 18.30 | $18.29 | 1707 |
| 2023-02-23 | 18.35 | $18.45 | 6131 |
| 2023-02-22 | 18.37 | $18.22 | 3824 |
| 2023-02-21 | 18.47 | $18.22 | 4806 |
| 2023-02-17 | 18.59 | $18.50 | 400 |
| 2023-02-16 | 18.66 | $18.49 | 400 |
| 2023-02-15 | 18.74 | $18.33 | 3849 |
| 2023-02-14 | 18.89 | $18.36 | 4500 |
| 2023-02-13 | 19.06 | $18.93 | 3402 |
| 2023-02-10 | 19.09 | $18.82 | 2000 |
| 2023-02-09 | 19.16 | $18.77 | 3249 |
| 2023-02-08 | 19.26 | $19.20 | 1512 |
| 2023-02-07 | 19.25 | $19.10 | 3700 |
| 2023-02-06 | 19.25 | $19.01 | 4233 |
| 2023-02-03 | 19.29 | $19.70 | 1448 |
| 2023-02-02 | 19.11 | $19.75 | 9700 |
| 2023-02-01 | 18.87 | $18.94 | 2015 |
| 2023-01-31 | 18.84 | $18.99 | 2613 |
| 2023-01-30 | 18.78 | $18.74 | 3427 |
| 2023-01-27 | 18.78 | $18.77 | 1500 |
| 2023-01-26 | 18.78 | $18.79 | 131 |
| 2023-01-25 | 18.76 | $18.75 | 2300 |
| 2023-01-24 | 18.76 | $18.90 | 800 |
| 2023-01-23 | 18.71 | $18.77 | 4541 |
| 2023-01-20 | 18.68 | $18.70 | — |
| 2023-01-19 | 18.68 | $18.70 | 1732 |
| 2023-01-18 | 18.67 | $18.91 | 2800 |
| 2023-01-17 | 18.59 | $18.56 | 4016 |
| 2023-01-13 | 18.61 | $18.58 | 6000 |
| 2023-01-12 | 18.62 | $18.47 | 1800 |
| 2023-01-11 | 18.67 | $18.87 | 4300 |
| 2023-01-10 | 18.60 | $18.42 | — |
| 2023-01-09 | 18.66 | $18.42 | 1549 |
| 2023-01-06 | 18.73 | $18.64 | 3347 |
| 2023-01-05 | 18.75 | $18.86 | 2440 |
| 2023-01-04 | 18.70 | $18.75 | 2800 |
| 2023-01-03 | 18.67 | $18.72 | 2225 |
| 2022-12-30 | 18.65 | $18.66 | 3004 |
| 2022-12-29 | 18.63 | $19.00 | 2801 |
| 2022-12-28 | 18.51 | $18.71 | 1100 |
| 2022-12-27 | 18.45 | $18.75 | 11122 |
| 2022-12-23 | 18.36 | $18.41 | 1100 |
| 2022-12-22 | 18.36 | $18.31 | 5849 |
| 2022-12-21 | 18.39 | $18.45 | 7233 |
| 2022-12-20 | 18.39 | $18.41 | 5214 |
| 2022-12-19 | 18.40 | $18.18 | 9800 |
| 2022-12-16 | 18.48 | $18.50 | 830 |
| 2022-12-15 | 18.48 | $18.32 | 2920 |
| 2022-12-14 | 18.54 | $18.20 | 1500 |
| 2022-12-13 | 18.64 | $18.47 | 1242 |
| 2022-12-12 | 18.68 | $18.26 | 2911 |
| 2022-12-09 | 18.79 | $18.53 | 2300 |
| 2022-12-08 | 18.84 | $18.70 | 400 |
| 2022-12-07 | 18.84 | $18.74 | 3439 |
| 2022-12-06 | 18.83 | $18.43 | 2100 |
| 2022-12-05 | 18.90 | $18.43 | 6219 |
| 2022-12-02 | 18.98 | $18.89 | — |
| 2022-12-01 | 18.93 | $18.89 | 4200 |
| 2022-11-30 | 18.87 | $19.12 | 13625 |
| 2022-11-29 | 18.71 | $18.19 | 4347 |
| 2022-11-28 | 18.80 | $18.52 | 2103 |
| 2022-11-25 | 18.80 | $18.67 | 220 |
| 2022-11-23 | 18.75 | $18.50 | 4128 |
| 2022-11-22 | 18.73 | $18.50 | 2427 |
| 2022-11-21 | 18.71 | $18.45 | 9700 |
| 2022-11-18 | 18.68 | $18.41 | 1326 |
| 2022-11-17 | 18.66 | $18.51 | 1200 |
| 2022-11-16 | 18.59 | $18.59 | 1604 |
| 2022-11-15 | 18.47 | $18.40 | 2517 |
| 2022-11-14 | 18.38 | $18.50 | 4909 |
| 2022-11-11 | 18.24 | $18.97 | 19000 |
| 2022-11-10 | 17.90 | $18.67 | 12500 |
| 2022-11-09 | 17.58 | $18.04 | 6200 |
| 2022-11-08 | 17.39 | $17.89 | 17420 |
| 2022-11-07 | 17.20 | $17.50 | 3200 |
| 2022-11-04 | 17.09 | $17.25 | 1316 |
| 2022-11-03 | 17.04 | $17.19 | 7139 |
| 2022-11-02 | 17.00 | $17.14 | 3100 |
| 2022-11-01 | 16.97 | $16.97 | 3012 |
| 2022-10-31 | 16.98 | $16.96 | 13300 |
| 2022-10-28 | 17.00 | $17.10 | 400 |
| 2022-10-27 | 16.99 | $16.95 | 700 |
| 2022-10-26 | 17.02 | $16.96 | 2900 |
| 2022-10-25 | 17.05 | $17.05 | 400 |
| 2022-10-24 | 17.07 | $17.00 | 4243 |
| 2022-10-21 | 17.10 | $17.18 | 5745 |
| 2022-10-20 | 17.09 | $17.28 | 5200 |
| 2022-10-19 | 17.05 | $17.11 | 614 |
| 2022-10-18 | 17.05 | $16.93 | 43901 |
| 2022-10-17 | 17.12 | $16.79 | 2944 |
| 2022-10-14 | 17.24 | $16.98 | 4900 |
| 2022-10-13 | 17.33 | $16.89 | 4900 |
| 2022-10-12 | 17.47 | $17.43 | 1035 |
| 2022-10-11 | 17.47 | $17.35 | 1225 |
| 2022-10-10 | 17.50 | $17.06 | 3800 |
| 2022-10-07 | 17.62 | $17.38 | 400 |
| 2022-10-06 | 17.66 | $17.62 | 2200 |
| 2022-10-05 | 17.64 | $17.61 | 2600 |
| 2022-10-04 | 17.62 | $18.18 | 7200 |
| 2022-10-03 | 17.41 | $17.70 | 4400 |
| 2022-09-30 | 17.30 | $17.85 | 28100 |
| 2022-09-29 | 17.13 | $17.43 | 2909 |
| 2022-09-28 | 17.06 | $17.76 | 10706 |
| 2022-09-27 | 16.86 | $17.16 | 2234 |
| 2022-09-26 | 16.82 | $16.65 | 2744 |
| 2022-09-23 | 16.94 | $16.46 | 4800 |
| 2022-09-22 | 17.14 | $17.03 | 3000 |
| 2022-09-21 | 17.22 | $17.66 | 849 |
| 2022-09-20 | 17.11 | $17.38 | 12300 |
| 2022-09-19 | 17.08 | $17.20 | 2900 |
| 2022-09-16 | 17.10 | $17.41 | 6300 |
| 2022-09-15 | 17.06 | $17.60 | 1249 |
| 2022-09-14 | 16.96 | $17.59 | 218 |
| 2022-09-13 | 16.85 | $16.90 | 3300 |
| 2022-09-12 | 16.94 | $17.46 | 1600 |
| 2022-09-09 | 16.88 | $17.02 | 2600 |
| 2022-09-08 | 16.96 | $17.10 | 214 |
| 2022-09-07 | 17.03 | $17.10 | 800 |
| 2022-09-06 | 17.13 | $16.95 | 2400 |
| 2022-09-02 | 17.31 | $17.11 | 2300 |
| 2022-09-01 | 17.49 | $17.02 | 12900 |
| 2022-08-31 | 17.73 | $17.55 | 4100 |
| 2022-08-30 | 17.87 | $17.89 | 6529 |
| 2022-08-29 | 17.94 | $18.00 | 1625 |
| 2022-08-26 | 17.99 | $17.80 | 514 |
| 2022-08-25 | 18.12 | $17.79 | 5307 |
| 2022-08-24 | 18.28 | $17.75 | 2340 |
| 2022-08-23 | 18.49 | $18.09 | 4010 |
| 2022-08-22 | 18.65 | $18.00 | 4100 |
| 2022-08-19 | 18.87 | $18.30 | 12900 |
| 2022-08-18 | 19.04 | $18.36 | 3200 |
| 2022-08-17 | 19.22 | $17.88 | 11823 |
| 2022-08-16 | 19.59 | $19.11 | 1900 |
| 2022-08-15 | 19.65 | $19.13 | 8800 |
| 2022-08-12 | 19.71 | $19.54 | 14626 |
| 2022-08-11 | 19.64 | $19.95 | 4905 |
| 2022-08-10 | 19.42 | $19.36 | 4614 |
| 2022-08-09 | 19.34 | $19.14 | 7522 |
| 2022-08-08 | 19.29 | $19.13 | 6105 |
| 2022-08-05 | 19.23 | $19.00 | 6409 |
| 2022-08-04 | 19.20 | $18.64 | 8300 |
| 2022-08-03 | 19.26 | $19.03 | 2300 |
| 2022-08-02 | 19.20 | $19.10 | 1800 |
| 2022-08-01 | 19.10 | $18.95 | 2400 |
| 2022-07-29 | 19.02 | $18.96 | 6400 |
| 2022-07-28 | 18.91 | $19.05 | 436 |
| 2022-07-27 | 18.74 | $18.93 | 4300 |
| 2022-07-26 | 18.57 | $19.29 | 2400 |
| 2022-07-25 | 18.24 | $19.14 | 3300 |
| 2022-07-22 | 17.88 | $19.30 | 2800 |
| 2022-07-21 | 17.40 | $18.49 | 6230 |
| 2022-07-20 | 17.06 | $17.86 | 2118 |
| 2022-07-19 | 16.86 | $17.35 | 4700 |
| 2022-07-18 | 16.79 | $17.03 | 3900 |
| 2022-07-15 | 16.81 | $17.26 | 4500 |
| 2022-07-14 | 16.76 | $17.01 | 3705 |
| 2022-07-13 | 16.80 | $17.27 | 17148 |
| 2022-07-12 | 16.77 | $16.99 | 1244 |
| 2022-07-11 | 16.84 | $16.92 | 1324 |
| 2022-07-08 | 16.96 | $17.00 | 8704 |
| 2022-07-07 | 17.08 | $17.03 | 4400 |
| 2022-07-06 | 17.24 | $17.08 | 4703 |
| 2022-07-05 | 17.43 | $17.67 | 700 |
| 2022-07-01 | 17.47 | $17.67 | 1000 |
| 2022-06-30 | 17.54 | $17.54 | 1600 |
| 2022-06-29 | 17.68 | $17.73 | 1000 |
| 2022-06-28 | 17.79 | $17.25 | 7000 |
| 2022-06-27 | 18.09 | $17.68 | 24600 |
| 2022-06-24 | 18.33 | $18.18 | 4000 |
| 2022-06-23 | 18.48 | $18.43 | 1400 |
| 2022-06-22 | 18.58 | $18.60 | 1400 |
| 2022-06-21 | 18.65 | $18.50 | 1127 |
| 2022-06-17 | 18.78 | $19.01 | 1448 |
| 2022-06-16 | 18.78 | $18.16 | 6300 |
| 2022-06-15 | 19.05 | $19.05 | 2700 |
| 2022-06-14 | 19.11 | $18.74 | 4208 |
| 2022-06-13 | 19.28 | $18.14 | 5635 |
| 2022-06-10 | 19.69 | $19.20 | 4900 |
| 2022-06-09 | 19.84 | $19.56 | 8700 |
| 2022-06-08 | 19.92 | $19.75 | 1000 |
| 2022-06-07 | 19.95 | $19.75 | 2723 |
| 2022-06-06 | 19.99 | $19.79 | 700 |
| 2022-06-03 | 20.03 | $19.83 | 2621 |
| 2022-06-02 | 20.05 | $20.25 | 3022 |
| 2022-06-01 | 19.95 | $20.49 | 4121 |
| 2022-05-31 | 19.75 | $20.40 | 14400 |
| 2022-05-27 | 19.54 | $20.40 | 7800 |
| 2022-05-26 | 19.27 | $20.05 | 2849 |
| 2022-05-25 | 19.07 | $19.25 | 940 |
| 2022-05-24 | 19.08 | $19.24 | 2132 |
| 2022-05-23 | 19.10 | $19.25 | 2600 |
| 2022-05-20 | 19.13 | $19.01 | — |
| 2022-05-19 | 19.25 | $19.01 | 1214 |
| 2022-05-18 | 19.40 | $19.10 | 1700 |
| 2022-05-17 | 19.56 | $19.34 | 1800 |
| 2022-05-16 | 19.68 | $19.64 | 1600 |
| 2022-05-13 | 19.74 | $19.31 | 3535 |
| 2022-05-12 | 19.91 | $19.23 | 4323 |
| 2022-05-11 | 20.15 | $20.06 | 2600 |
| 2022-05-10 | 20.19 | $20.15 | 2500 |
| 2022-05-09 | 20.20 | $20.11 | 5835 |
| 2022-05-06 | 20.23 | $20.16 | 4400 |
| 2022-05-05 | 20.25 | $20.40 | 4500 |
| 2022-05-04 | 20.19 | $20.40 | 2306 |
| 2022-05-03 | 20.13 | $20.45 | 4800 |
| 2022-05-02 | 20.04 | $20.40 | 5226 |
| 2022-04-29 | 19.95 | $20.40 | 22548 |
| 2022-04-28 | 19.84 | $19.90 | 7618 |
| 2022-04-27 | 19.87 | $19.89 | 1400 |
| 2022-04-26 | 19.91 | $20.00 | 1500 |
| 2022-04-25 | 19.94 | $19.82 | 824 |
| 2022-04-22 | 20.02 | $19.90 | 2245 |
| 2022-04-21 | 20.11 | $19.85 | 2721 |
| 2022-04-20 | 20.23 | $20.05 | 7600 |
| 2022-04-19 | 20.32 | $20.10 | 8700 |
| 2022-04-18 | 20.42 | $20.25 | 1200 |
| 2022-04-14 | 20.49 | $20.41 | 1400 |
| 2022-04-13 | 20.53 | $20.56 | 2212 |
| 2022-04-12 | 20.53 | $20.33 | 5100 |
| 2022-04-11 | 20.60 | $20.45 | 4800 |
| 2022-04-08 | 20.65 | $20.48 | 3433 |
| 2022-04-07 | 20.71 | $20.42 | 4300 |
| 2022-04-06 | 20.79 | $20.66 | — |
| 2022-04-05 | 20.82 | $20.66 | 1821 |
| 2022-04-04 | 20.85 | $20.93 | 5041 |
| 2022-04-01 | 20.81 | $20.78 | 3000 |
| 2022-03-31 | 20.80 | $20.99 | 1201 |
| 2022-03-30 | 20.72 | $21.00 | 400 |
| 2022-03-29 | 20.63 | $20.89 | 1628 |
| 2022-03-28 | 20.55 | $20.26 | 1540 |
| 2022-03-25 | 20.65 | $20.00 | 11441 |
| 2022-03-24 | 20.86 | $20.34 | 6500 |
| 2022-03-23 | 21.01 | $20.30 | 9000 |
| 2022-03-22 | 21.19 | $20.84 | 4723 |
| 2022-03-21 | 21.25 | $21.55 | 12444 |
| 2022-03-18 | 21.10 | $21.94 | 5700 |
| 2022-03-17 | 20.78 | $21.60 | 10345 |
| 2022-03-16 | 20.51 | $21.03 | 11605 |
| 2022-03-15 | 20.35 | $20.67 | 8700 |
| 2022-03-14 | 20.28 | $20.40 | 8500 |
| 2022-03-11 | 20.28 | $20.36 | 1139 |
| 2022-03-10 | 20.31 | $20.60 | 1800 |
| 2022-03-09 | 20.26 | $20.80 | 2300 |
| 2022-03-08 | 20.15 | $20.00 | 19900 |
| 2022-03-07 | 20.27 | $20.01 | 13100 |
| 2022-03-04 | 20.43 | $20.00 | 9114 |
| 2022-03-03 | 20.62 | $20.05 | 9834 |
| 2022-03-02 | 20.85 | $20.83 | 2800 |
| 2022-03-01 | 20.88 | $21.41 | 7212 |
| 2022-02-28 | 20.74 | $21.29 | 4100 |
| 2022-02-25 | 20.62 | $21.39 | 2900 |
| 2022-02-24 | 20.44 | $20.69 | 9100 |
| 2022-02-23 | 20.44 | $20.60 | 4111 |
| 2022-02-22 | 20.49 | $20.77 | 2316 |
| 2022-02-18 | 20.50 | $20.65 | 3900 |
| 2022-02-17 | 20.56 | $20.25 | 6800 |
| 2022-02-16 | 20.77 | $20.67 | 3920 |
| 2022-02-15 | 20.90 | $20.90 | 4039 |
| 2022-02-14 | 20.99 | $20.35 | 6400 |
| 2022-02-11 | 21.28 | $21.13 | 19238 |
| 2022-02-10 | 21.40 | $21.21 | 4100 |
| 2022-02-09 | 21.52 | $21.52 | 11738 |
| 2022-02-08 | 21.57 | $21.57 | 5347 |
| 2022-02-07 | 21.62 | $21.60 | 9806 |
| 2022-02-04 | 21.68 | $21.66 | 2740 |
| 2022-02-03 | 21.73 | $21.73 | 3400 |
| 2022-02-02 | 21.78 | $21.65 | 11916 |
| 2022-02-01 | 21.87 | $22.32 | 1510 |
| 2022-01-31 | 21.77 | $21.95 | 5800 |
| 2022-01-28 | 21.78 | $21.68 | 8400 |
| 2022-01-27 | 21.87 | $21.78 | 11500 |
| 2022-01-26 | 21.96 | $21.93 | 10943 |
| 2022-01-25 | 22.02 | $22.06 | 3100 |
| 2022-01-24 | 22.05 | $21.67 | 25620 |
| 2022-01-21 | 22.23 | $21.75 | 11439 |
| 2022-01-20 | 22.42 | $22.08 | 4621 |
| 2022-01-19 | 22.54 | $22.30 | 3600 |
| 2022-01-18 | 22.63 | $22.51 | 5031 |
| 2022-01-14 | 22.67 | $22.54 | 3803 |
| 2022-01-13 | 22.71 | $22.78 | 1200 |
| 2022-01-12 | 22.69 | $22.53 | 2000 |
| 2022-01-11 | 22.74 | $22.73 | 4240 |
| 2022-01-10 | 22.73 | $22.58 | 2439 |
| 2022-01-07 | 22.78 | $22.59 | 1147 |
| 2022-01-06 | 22.82 | $22.97 | 4420 |
| 2022-01-05 | 22.77 | $22.50 | 11000 |
| 2022-01-04 | 22.84 | $22.73 | 3400 |
| 2022-01-03 | 22.86 | $23.00 | 7100 |
| 2021-12-31 | 22.80 | $23.00 | 5100 |
| 2021-12-30 | 22.73 | $22.99 | 2605 |
| 2021-12-29 | 22.64 | $22.97 | 3500 |
| 2021-12-28 | 22.54 | $22.87 | 6237 |
| 2021-12-27 | 22.46 | $22.44 | 1113 |
| 2021-12-23 | 22.49 | $22.62 | 5400 |
| 2021-12-22 | 22.48 | $22.74 | 4900 |
| 2021-12-21 | 22.44 | $22.74 | 2535 |
| 2021-12-20 | 22.39 | $22.53 | 9700 |
| 2021-12-17 | 22.40 | $22.99 | 1400 |
| 2021-12-16 | 22.27 | $22.96 | 5625 |
| 2021-12-15 | 22.12 | $22.31 | 10110 |
| 2021-12-14 | 22.16 | $22.00 | 13900 |
| 2021-12-13 | 22.31 | $21.83 | 18321 |
| 2021-12-10 | 22.56 | $22.50 | 4600 |
| 2021-12-09 | 22.66 | $22.59 | 4437 |
| 2021-12-08 | 22.75 | $22.77 | 5812 |
| 2021-12-07 | 22.81 | $22.80 | 11928 |
| 2021-12-06 | 22.88 | $22.88 | 3727 |
| 2021-12-03 | 22.95 | $22.90 | 6423 |
| 2021-12-02 | 23.03 | $23.01 | 10000 |
| 2021-12-01 | 23.09 | $23.38 | 1600 |
| 2021-11-30 | 23.06 | $23.17 | 5200 |
| 2021-11-29 | 23.09 | $23.18 | 8323 |
| 2021-11-26 | 23.13 | $23.20 | 3800 |
| 2021-11-24 | 23.18 | $23.20 | 8500 |
| 2021-11-23 | 23.25 | $23.15 | 13818 |
| 2021-11-22 | 23.34 | $23.24 | 3737 |
| 2021-11-19 | 23.44 | $23.40 | 148 |
| 2021-11-18 | 23.51 | $23.31 | 20700 |
| 2021-11-17 | 23.63 | $23.39 | 8500 |
| 2021-11-16 | 23.75 | $23.55 | 4219 |
| 2021-11-15 | 23.85 | $23.62 | 2000 |
| 2021-11-12 | 23.95 | $23.62 | 9444 |
| 2021-11-11 | 24.07 | $23.87 | 24412 |
| 2021-11-10 | 24.15 | $23.92 | 10700 |
| 2021-11-09 | 24.22 | $24.17 | 11400 |
| 2021-11-08 | 24.23 | $24.19 | 8237 |
| 2021-11-05 | 24.23 | $24.25 | 5600 |
| 2021-11-04 | 24.21 | $24.25 | 4100 |
| 2021-11-03 | 24.19 | $24.21 | 1200 |
| 2021-11-02 | 24.18 | $24.17 | 5400 |
| 2021-11-01 | 24.17 | $24.24 | 8810 |
| 2021-10-29 | 24.14 | $24.30 | 20545 |
| 2021-10-28 | 24.09 | $24.05 | 4016 |
| 2021-10-27 | 24.10 | $23.99 | 6539 |
| 2021-10-26 | 24.13 | $24.10 | 2607 |
| 2021-10-25 | 24.14 | $24.09 | 1734 |
| 2021-10-22 | 24.14 | $24.10 | 3600 |
| 2021-10-21 | 24.15 | $24.10 | 4500 |
| 2021-10-20 | 24.16 | $24.07 | 2500 |
| 2021-10-19 | 24.17 | $24.15 | 7300 |
| 2021-10-18 | 24.17 | $24.25 | 9300 |
| 2021-10-15 | 24.13 | $24.19 | 2900 |
| 2021-10-14 | 24.10 | $24.24 | 5000 |
| 2021-10-13 | 24.04 | $24.19 | 12200 |
| 2021-10-12 | 23.99 | $24.12 | 17900 |
| 2021-10-11 | 23.95 | $23.97 | 6500 |
| 2021-10-08 | 23.95 | $23.83 | 3200 |
| 2021-10-07 | 24.00 | $23.77 | 4500 |
| 2021-10-06 | 24.07 | $23.78 | 12100 |
| 2021-10-05 | 24.16 | $23.91 | 15100 |
| 2021-10-04 | 24.22 | $24.06 | 25900 |
| 2021-10-01 | 24.24 | $24.23 | 9900 |
| 2021-09-30 | 24.22 | $24.47 | 172833 |
| 2021-09-29 | 24.11 | $24.20 | 16800 |
| 2021-09-28 | 24.06 | $24.00 | 10238 |
| 2021-09-27 | 24.06 | $24.07 | 17417 |
| 2021-09-24 | 24.04 | $24.00 | 3822 |
| 2021-09-23 | 24.03 | $24.05 | 8732 |
| 2021-09-22 | 24.01 | $24.00 | 7200 |
| 2021-09-21 | 24.00 | $23.96 | 4100 |
| 2021-09-20 | 23.99 | $23.90 | 9309 |
| 2021-09-17 | 24.01 | $24.00 | 11317 |
| 2021-09-16 | 23.99 | $23.99 | 20915 |
| 2021-09-15 | 23.97 | $23.99 | 900 |
| 2021-09-14 | 23.95 | $23.99 | 18300 |
| 2021-09-13 | 23.92 | $23.97 | 5900 |
| 2021-09-10 | 23.89 | $23.90 | 28934 |
| 2021-09-09 | 23.87 | $23.91 | 5223 |
| 2021-09-08 | 23.85 | $23.91 | 9200 |
| 2021-09-07 | 23.82 | $23.88 | 1000 |
| 2021-09-03 | 23.79 | $23.97 | 5310 |
| 2021-09-02 | 23.73 | $23.90 | 10004 |
| 2021-09-01 | 23.68 | $23.74 | 4900 |
| 2021-08-31 | 23.67 | $23.72 | 2639 |
| 2021-08-30 | 23.66 | $23.79 | 7036 |
| 2021-08-27 | 23.63 | $23.76 | 1008 |
| 2021-08-26 | 23.60 | $23.59 | 1133 |
| 2021-08-25 | 23.63 | $23.69 | 2800 |
| 2021-08-24 | 23.62 | $23.63 | 7129 |
| 2021-08-23 | 23.64 | $23.74 | 4542 |
| 2021-08-20 | 23.63 | $23.62 | 5522 |
| 2021-08-19 | 23.66 | $23.60 | 318 |
| 2021-08-18 | 23.70 | $23.60 | 5829 |
| 2021-08-17 | 23.75 | $23.65 | 9100 |
| 2021-08-16 | 23.79 | $23.73 | 2630 |
| 2021-08-13 | 23.82 | $23.73 | 2719 |
| 2021-08-12 | 23.86 | $23.70 | 7400 |
| 2021-08-11 | 23.92 | $24.10 | 25500 |
| 2021-08-10 | 23.86 | $23.85 | 15100 |
| 2021-08-09 | 23.87 | $23.89 | 9500 |
| 2021-08-06 | 23.87 | $23.90 | 9143 |
| 2021-08-05 | 23.87 | $23.90 | 6106 |
| 2021-08-04 | 23.87 | $23.86 | 6100 |
| 2021-08-03 | 23.88 | $23.90 | 13800 |
| 2021-08-02 | 23.88 | $23.92 | 13710 |
| 2021-07-30 | 23.87 | $23.95 | 7300 |
| 2021-07-29 | 23.86 | $23.87 | 1341 |
| 2021-07-28 | 23.87 | $23.73 | 11638 |
| 2021-07-27 | 23.92 | $23.94 | 6700 |
| 2021-07-26 | 23.92 | $23.97 | 6620 |
| 2021-07-23 | 23.91 | $23.93 | 5411 |
| 2021-07-22 | 23.91 | $24.00 | 7000 |
| 2021-07-21 | 23.89 | $23.94 | 9300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.81
2026-07-17
Close Price
$11.68
Vol: 3400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.75
Average
47.54
Maximum
78.17
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.81 | $11.68 | 3400 |
| 2026-07-16 | 38.47 | $11.62 | 2000 |
| 2026-07-15 | 38.25 | $11.61 | 700 |
| 2026-07-14 | 38.77 | $11.65 | 900 |
| 2026-07-13 | 38.17 | $11.62 | 2100 |
| 2026-07-10 | 39.78 | $11.75 | 2026 |
| 2026-07-09 | 41.04 | $11.85 | 1700 |
| 2026-07-08 | 36.85 | $11.63 | 500 |
| 2026-07-07 | 38.26 | $11.75 | 2937 |
| 2026-07-06 | 38.49 | $11.77 | 1800 |
| 2026-07-02 | 39.29 | $11.84 | 5404 |
| 2026-07-01 | 38.77 | $11.81 | 6113 |
| 2026-06-30 | 37.77 | $11.75 | 43512 |
| 2026-06-29 | 42.88 | $12.21 | 2600 |
| 2026-06-26 | 43.36 | $12.25 | 1700 |
| 2026-06-25 | 43.60 | $12.27 | 4500 |
| 2026-06-24 | 44.74 | $12.37 | 900 |
| 2026-06-23 | 47.73 | $12.62 | 2421 |
| 2026-06-22 | 42.32 | $12.25 | 2249 |
| 2026-06-18 | 42.32 | $12.25 | 12817 |
| 2026-06-17 | 43.64 | $12.37 | 3000 |
| 2026-06-16 | 43.75 | $12.38 | 3600 |
| 2026-06-15 | 43.62 | $12.37 | 4034 |
| 2026-06-12 | 47.56 | $12.74 | 2143 |
| 2026-06-11 | 47.67 | $12.75 | 2900 |
| 2026-06-10 | 45.25 | $12.55 | 1614 |
| 2026-06-09 | 41.80 | $12.28 | 2739 |
| 2026-06-08 | 44.99 | $12.60 | 444 |
| 2026-06-05 | 44.99 | $12.60 | 3035 |
| 2026-06-04 | 39.38 | $12.17 | 435 |
| 2026-06-03 | 39.38 | $12.17 | 8948 |
| 2026-06-02 | 40.07 | $12.25 | 5406 |
| 2026-06-01 | 45.43 | $12.82 | 3217 |
| 2026-05-29 | 40.52 | $12.45 | 31300 |
| 2026-05-28 | 47.04 | $13.05 | 1720 |
| 2026-05-27 | 47.40 | $13.08 | 425 |
| 2026-05-26 | 48.22 | $13.15 | 1244 |
| 2026-05-22 | 51.89 | $13.45 | 1022 |
| 2026-05-21 | 49.84 | $13.28 | 1209 |
| 2026-05-20 | 50.08 | $13.30 | 1000 |
| 2026-05-19 | 47.94 | $13.12 | 500 |
| 2026-05-18 | 48.94 | $13.21 | 800 |
| 2026-05-15 | 48.37 | $13.16 | 5800 |
| 2026-05-14 | 58.29 | $13.97 | 2548 |
| 2026-05-13 | 57.37 | $13.88 | 14809 |
| 2026-05-12 | 56.46 | $13.79 | 3121 |
| 2026-05-11 | 51.14 | $13.31 | 847 |
| 2026-05-08 | 57.22 | $13.75 | 7900 |
| 2026-05-07 | 54.16 | $13.49 | 1800 |
| 2026-05-06 | 51.09 | $13.25 | 2800 |
| 2026-05-05 | 51.09 | $13.25 | 5900 |
| 2026-05-04 | 51.09 | $13.25 | 1400 |
| 2026-05-01 | 56.35 | $13.64 | 4417 |
| 2026-04-30 | 55.68 | $13.58 | 3110 |
| 2026-04-29 | 51.20 | $13.20 | 800 |
| 2026-04-28 | 53.08 | $13.34 | 1700 |
| 2026-04-27 | 49.96 | $13.09 | 4245 |
| 2026-04-24 | 51.25 | $13.19 | 2100 |
| 2026-04-23 | 45.19 | $12.74 | 3619 |
| 2026-04-22 | 44.60 | $12.70 | 328 |
| 2026-04-21 | 44.04 | $12.66 | 1400 |
| 2026-04-20 | 43.21 | $12.60 | 1745 |
| 2026-04-17 | 43.08 | $12.59 | 1000 |
| 2026-04-16 | 43.66 | $12.65 | 4811 |
| 2026-04-15 | 40.88 | $12.43 | 8000 |
| 2026-04-14 | 40.24 | $12.38 | 2503 |
| 2026-04-13 | 41.43 | $12.52 | 2636 |
| 2026-04-10 | 43.80 | $12.79 | 134 |
| 2026-04-09 | 43.80 | $12.79 | 500 |
| 2026-04-08 | 41.68 | $12.60 | 1900 |
| 2026-04-07 | 42.00 | $12.64 | 2349 |
| 2026-04-06 | 40.50 | $12.50 | 2800 |
| 2026-04-02 | 44.40 | $13.00 | 3530 |
| 2026-04-01 | 35.55 | $12.25 | 3303 |
| 2026-03-31 | 31.98 | $11.99 | 62200 |
| 2026-03-30 | 35.34 | $12.46 | 3042 |
| 2026-03-27 | 32.32 | $12.25 | 300 |
| 2026-03-26 | 29.49 | $12.06 | 942 |
| 2026-03-25 | 31.75 | $12.40 | 2300 |
| 2026-03-24 | 31.89 | $12.42 | 7600 |
| 2026-03-23 | 20.55 | $11.72 | 500 |
| 2026-03-20 | 18.34 | $11.60 | 14246 |
| 2026-03-19 | 21.35 | $12.24 | 2934 |
| 2026-03-18 | 23.28 | $12.58 | 11500 |
| 2026-03-17 | 23.83 | $12.67 | 6920 |
| 2026-03-16 | 20.91 | $12.52 | 9100 |
| 2026-03-13 | 24.61 | $13.14 | 7100 |
| 2026-03-12 | 20.52 | $12.95 | 7000 |
| 2026-03-11 | 28.15 | $13.95 | 8745 |
| 2026-03-10 | 31.62 | $14.26 | 14425 |
| 2026-03-09 | 34.34 | $14.47 | 8200 |
| 2026-03-06 | 37.88 | $14.71 | 1200 |
| 2026-03-05 | 40.88 | $14.89 | 1843 |
| 2026-03-04 | 37.48 | $14.76 | 919 |
| 2026-03-03 | 37.48 | $14.76 | 4300 |
| 2026-03-02 | 39.04 | $14.86 | 4539 |
| 2026-02-27 | 42.02 | $15.04 | 9400 |
| 2026-02-26 | 37.48 | $14.86 | 9211 |
| 2026-02-25 | 33.05 | $14.70 | 8716 |
| 2026-02-24 | 34.20 | $14.78 | 6600 |
| 2026-02-23 | 35.99 | $14.90 | 2400 |
| 2026-02-20 | 33.22 | $14.80 | 2826 |
| 2026-02-19 | 33.92 | $14.85 | 5326 |
| 2026-02-18 | 35.32 | $14.95 | 2700 |
| 2026-02-17 | 39.00 | $15.19 | 22410 |
| 2026-02-13 | 31.04 | $14.91 | 4227 |
| 2026-02-12 | 43.86 | $15.57 | 2200 |
| 2026-02-11 | 43.19 | $15.55 | 7100 |
| 2026-02-10 | 43.19 | $15.55 | 1300 |
| 2026-02-09 | 43.19 | $15.55 | 12400 |
| 2026-02-06 | 42.89 | $15.54 | 2200 |
| 2026-02-05 | 47.32 | $15.73 | 4700 |
| 2026-02-04 | 40.22 | $15.50 | 3703 |
| 2026-02-03 | 42.34 | $15.59 | 3700 |
| 2026-02-02 | 39.30 | $15.50 | 1314 |
| 2026-01-30 | 39.30 | $15.50 | 2223 |
| 2026-01-29 | 34.45 | $15.36 | 200 |
| 2026-01-28 | 36.64 | $15.47 | 6200 |
| 2026-01-27 | 33.73 | $15.39 | 4117 |
| 2026-01-26 | 35.67 | $15.49 | 1232 |
| 2026-01-23 | 35.87 | $15.50 | 4500 |
| 2026-01-22 | 34.50 | $15.46 | 5400 |
| 2026-01-21 | 26.69 | $15.25 | 4200 |
| 2026-01-20 | 30.28 | $15.47 | 2000 |
| 2026-01-16 | 39.46 | $15.87 | — |
| 2026-01-15 | 39.46 | $15.87 | 3938 |
| 2026-01-14 | 39.46 | $15.87 | 2402 |
| 2026-01-13 | 39.06 | $15.86 | 500 |
| 2026-01-12 | 36.70 | $15.80 | — |
| 2026-01-09 | 36.70 | $15.80 | 1448 |
| 2026-01-08 | 36.70 | $15.80 | 4100 |
| 2026-01-07 | 36.70 | $15.80 | 6114 |
| 2026-01-06 | 37.90 | $15.86 | 5400 |
| 2026-01-05 | 35.92 | $15.80 | 2500 |
| 2026-01-02 | 35.92 | $15.80 | 700 |
| 2025-12-31 | 35.92 | $15.80 | 23042 |
| 2025-12-30 | 34.42 | $15.75 | 1900 |
| 2025-12-29 | 34.42 | $15.75 | 7532 |
| 2025-12-26 | 34.42 | $15.75 | 2649 |
| 2025-12-24 | 34.70 | $15.77 | 1000 |
| 2025-12-23 | 34.19 | $15.75 | 8721 |
| 2025-12-22 | 34.19 | $15.75 | 12503 |
| 2025-12-19 | 34.19 | $15.75 | 12000 |
| 2025-12-18 | 34.77 | $15.80 | 3037 |
| 2025-12-17 | 34.77 | $15.80 | 1800 |
| 2025-12-16 | 34.17 | $15.77 | 6249 |
| 2025-12-15 | 35.51 | $15.90 | 2700 |
| 2025-12-12 | 38.39 | $16.16 | 906 |
| 2025-12-11 | 32.40 | $15.86 | 11938 |
| 2025-12-10 | 32.90 | $15.91 | 800 |
| 2025-12-09 | 33.81 | $16.00 | 4400 |
| 2025-12-08 | 28.63 | $15.75 | 9832 |
| 2025-12-05 | 31.33 | $16.04 | 6300 |
| 2025-12-04 | 30.47 | $16.00 | 10107 |
| 2025-12-03 | 34.23 | $16.37 | 19100 |
| 2025-12-02 | 37.57 | $16.65 | 3000 |
| 2025-12-01 | 46.28 | $17.22 | 2203 |
| 2025-11-28 | 50.59 | $17.44 | 3305 |
| 2025-11-26 | 50.59 | $17.44 | 302 |
| 2025-11-25 | 35.28 | $16.82 | 8600 |
| 2025-11-24 | 38.58 | $17.00 | 300 |
| 2025-11-21 | 39.55 | $17.05 | 3100 |
| 2025-11-20 | 39.55 | $17.05 | 2230 |
| 2025-11-19 | 39.55 | $17.05 | 2600 |
| 2025-11-18 | 40.61 | $17.11 | 1704 |
| 2025-11-17 | 39.84 | $17.08 | 7800 |
| 2025-11-14 | 37.82 | $17.00 | 5300 |
| 2025-11-13 | 49.48 | $17.59 | 13339 |
| 2025-11-12 | 49.97 | $17.61 | 11500 |
| 2025-11-11 | 55.53 | $17.82 | 3833 |
| 2025-11-10 | 54.38 | $17.77 | 3700 |
| 2025-11-07 | 53.00 | $17.71 | 6100 |
| 2025-11-06 | 56.52 | $17.84 | 10700 |
| 2025-11-05 | 48.22 | $17.51 | 4241 |
| 2025-11-04 | 51.93 | $17.64 | 2200 |
| 2025-11-03 | 49.07 | $17.54 | 3500 |
| 2025-10-31 | 47.89 | $17.50 | 12220 |
| 2025-10-30 | 50.38 | $17.59 | 2138 |
| 2025-10-29 | 48.98 | $17.54 | 13404 |
| 2025-10-28 | 52.06 | $17.65 | 1604 |
| 2025-10-27 | 50.72 | $17.60 | 2300 |
| 2025-10-24 | 49.10 | $17.54 | 2917 |
| 2025-10-23 | 53.25 | $17.69 | 7300 |
| 2025-10-22 | 51.43 | $17.62 | 5800 |
| 2025-10-21 | 50.91 | $17.60 | 1445 |
| 2025-10-20 | 48.84 | $17.52 | 1400 |
| 2025-10-17 | 48.84 | $17.52 | 4420 |
| 2025-10-16 | 49.07 | $17.53 | 4300 |
| 2025-10-15 | 51.91 | $17.65 | 2120 |
| 2025-10-14 | 53.12 | $17.70 | 7015 |
| 2025-10-13 | 49.77 | $17.55 | 2800 |
| 2025-10-10 | 49.08 | $17.52 | 9400 |
| 2025-10-09 | 49.08 | $17.52 | 200 |
| 2025-10-08 | 49.08 | $17.52 | 32 |
| 2025-10-07 | 49.08 | $17.52 | 19300 |
| 2025-10-06 | 52.62 | $17.70 | 5708 |
| 2025-10-03 | 49.75 | $17.55 | 1129 |
| 2025-10-02 | 50.72 | $17.60 | 700 |
| 2025-10-01 | 53.72 | $17.75 | 7836 |
| 2025-09-30 | 49.57 | $17.53 | 6312 |
| 2025-09-29 | 49.57 | $17.53 | 3200 |
| 2025-09-26 | 50.12 | $17.56 | 2600 |
| 2025-09-25 | 49.95 | $17.55 | 715 |
| 2025-09-24 | 50.12 | $17.56 | 19021 |
| 2025-09-23 | 53.56 | $17.76 | 2214 |
| 2025-09-22 | 53.91 | $17.78 | 2400 |
| 2025-09-19 | 51.80 | $17.64 | 1442 |
| 2025-09-18 | 49.78 | $17.51 | 4149 |
| 2025-09-17 | 50.71 | $17.57 | 14900 |
| 2025-09-16 | 49.97 | $17.52 | 3725 |
| 2025-09-15 | 58.32 | $18.02 | 121 |
| 2025-09-12 | 58.32 | $18.02 | 506 |
| 2025-09-11 | 51.94 | $17.58 | 2200 |
| 2025-09-10 | 50.81 | $17.51 | 5800 |
| 2025-09-09 | 51.30 | $17.54 | 3600 |
| 2025-09-08 | 55.77 | $17.80 | 3303 |
| 2025-09-05 | 57.60 | $17.90 | 5214 |
| 2025-09-04 | 55.66 | $17.76 | 2815 |
| 2025-09-03 | 53.95 | $17.64 | 13528 |
| 2025-09-02 | 50.13 | $17.39 | 4538 |
| 2025-08-29 | 45.51 | $17.12 | 15600 |
| 2025-08-28 | 55.69 | $17.68 | 800 |
| 2025-08-27 | 56.12 | $17.70 | 4313 |
| 2025-08-26 | 56.12 | $17.70 | 4313 |
| 2025-08-25 | 53.72 | $17.55 | 4700 |
| 2025-08-22 | 54.28 | $17.58 | 2413 |
| 2025-08-21 | 53.51 | $17.53 | 3400 |
| 2025-08-20 | 51.65 | $17.41 | 627 |
| 2025-08-19 | 53.87 | $17.54 | 5339 |
| 2025-08-18 | 53.28 | $17.50 | 7100 |
| 2025-08-15 | 52.57 | $17.45 | 20127 |
| 2025-08-14 | 66.04 | $18.15 | 11000 |
| 2025-08-13 | 67.21 | $18.20 | 6700 |
| 2025-08-12 | 62.26 | $17.81 | 3537 |
| 2025-08-11 | 65.39 | $17.94 | 2717 |
| 2025-08-08 | 57.03 | $17.41 | 6300 |
| 2025-08-07 | 57.53 | $17.43 | 2300 |
| 2025-08-06 | 56.45 | $17.37 | 5949 |
| 2025-08-05 | 59.58 | $17.50 | 5719 |
| 2025-08-04 | 59.41 | $17.49 | 6700 |
| 2025-08-01 | 52.21 | $17.10 | 6000 |
| 2025-07-31 | 51.15 | $17.05 | 1100 |
| 2025-07-30 | 51.37 | $17.06 | 2034 |
| 2025-07-29 | 56.33 | $17.28 | 4600 |
| 2025-07-28 | 52.35 | $17.08 | 2940 |
| 2025-07-25 | 53.04 | $17.11 | 3525 |
| 2025-07-24 | 52.85 | $17.10 | 4949 |
| 2025-07-23 | 55.26 | $17.21 | 3000 |
| 2025-07-22 | 53.80 | $17.13 | 629 |
| 2025-07-21 | 56.65 | $17.26 | 12700 |
| 2025-07-18 | 53.01 | $17.06 | 2526 |
| 2025-07-17 | 54.09 | $17.11 | 2300 |
| 2025-07-16 | 53.00 | $17.05 | 9500 |
| 2025-07-15 | 47.25 | $16.76 | 631 |
| 2025-07-14 | 47.25 | $16.76 | 12500 |
| 2025-07-11 | 47.05 | $16.75 | 6440 |
| 2025-07-10 | 49.38 | $16.88 | 3700 |
| 2025-07-09 | 46.88 | $16.75 | 842 |
| 2025-07-08 | 48.46 | $16.84 | 1200 |
| 2025-07-07 | 45.77 | $16.70 | 900 |
| 2025-07-03 | 41.63 | $16.50 | 1012 |
| 2025-07-02 | 45.78 | $16.75 | 4045 |
| 2025-07-01 | 46.48 | $16.79 | 1300 |
| 2025-06-30 | 38.90 | $16.45 | 983000 |
| 2025-06-27 | 35.32 | $16.31 | 3000 |
| 2025-06-26 | 38.21 | $16.50 | 8900 |
| 2025-06-25 | 36.92 | $16.45 | 2500 |
| 2025-06-24 | 47.22 | $17.00 | — |
| 2025-06-23 | 47.22 | $17.00 | 1842 |
| 2025-06-20 | 48.32 | $17.05 | 1013 |
| 2025-06-18 | 46.66 | $16.98 | 200 |
| 2025-06-17 | 51.62 | $17.20 | 1300 |
| 2025-06-16 | 49.77 | $17.12 | 3223 |
| 2025-06-13 | 51.89 | $17.21 | 2240 |
| 2025-06-12 | 48.17 | $17.05 | 5500 |
| 2025-06-11 | 51.73 | $17.20 | 1526 |
| 2025-06-10 | 51.73 | $17.20 | 3400 |
| 2025-06-09 | 51.96 | $17.21 | 2500 |
| 2025-06-06 | 53.08 | $17.26 | 812 |
| 2025-06-05 | 52.10 | $17.21 | — |
| 2025-06-04 | 52.10 | $17.21 | 1136 |
| 2025-06-03 | 53.94 | $17.30 | 1832 |
| 2025-06-02 | 53.59 | $17.28 | 2100 |
| 2025-05-30 | 52.23 | $17.20 | 39302 |
| 2025-05-29 | 60.70 | $17.60 | 4500 |
| 2025-05-28 | 62.88 | $17.69 | 11500 |
| 2025-05-27 | 62.45 | $17.66 | 3347 |
| 2025-05-23 | 56.60 | $17.29 | 4700 |
| 2025-05-22 | 54.98 | $17.20 | 1200 |
| 2025-05-21 | 54.98 | $17.20 | 1027 |
| 2025-05-20 | 56.68 | $17.28 | 1300 |
| 2025-05-19 | 55.37 | $17.20 | 729 |
| 2025-05-16 | 55.37 | $17.20 | 900 |
| 2025-05-15 | 55.56 | $17.21 | 1920 |
| 2025-05-14 | 68.74 | $17.80 | 421 |
| 2025-05-13 | 66.84 | $17.65 | 8814 |
| 2025-05-12 | 68.15 | $17.70 | 644 |
| 2025-05-09 | 67.67 | $17.66 | 1845 |
| 2025-05-08 | 69.93 | $17.75 | 1600 |
| 2025-05-07 | 68.83 | $17.65 | 442 |
| 2025-05-06 | 70.30 | $17.71 | 800 |
| 2025-05-05 | 69.26 | $17.61 | 1300 |
| 2025-05-02 | 68.42 | $17.53 | 2500 |
| 2025-05-01 | 67.04 | $17.40 | 7300 |
| 2025-04-30 | 67.04 | $17.40 | 10414 |
| 2025-04-29 | 63.60 | $17.09 | 8300 |
| 2025-04-28 | 60.15 | $16.82 | 18431 |
| 2025-04-25 | 51.63 | $16.29 | 4200 |
| 2025-04-24 | 50.10 | $16.21 | 500 |
| 2025-04-23 | 46.90 | $16.05 | 1734 |
| 2025-04-22 | 41.33 | $15.80 | 600 |
| 2025-04-21 | 40.62 | $15.77 | 1500 |
| 2025-04-17 | 40.39 | $15.76 | 200 |
| 2025-04-16 | 40.17 | $15.75 | 709 |
| 2025-04-15 | 40.17 | $15.75 | 2400 |
| 2025-04-14 | 39.77 | $15.73 | 12948 |
| 2025-04-11 | 30.27 | $15.30 | 1727 |
| 2025-04-10 | 28.27 | $15.22 | 3300 |
| 2025-04-09 | 28.37 | $15.23 | 5246 |
| 2025-04-08 | 28.37 | $15.23 | 6800 |
| 2025-04-07 | 22.38 | $14.98 | 7307 |
| 2025-04-04 | 26.40 | $15.46 | 14430 |
| 2025-04-03 | 41.68 | $16.49 | 6900 |
| 2025-04-02 | 48.40 | $16.75 | 35595 |
| 2025-04-01 | 48.40 | $16.75 | 821 |
| 2025-03-31 | 52.19 | $16.88 | 1343 |
| 2025-03-28 | 48.97 | $16.77 | 305 |
| 2025-03-27 | 50.74 | $16.83 | 2600 |
| 2025-03-26 | 49.88 | $16.80 | 1026 |
| 2025-03-25 | 48.46 | $16.75 | 4110 |
| 2025-03-24 | 48.46 | $16.75 | 5600 |
| 2025-03-21 | 48.46 | $16.75 | 18047 |
| 2025-03-20 | 48.46 | $16.75 | 2700 |
| 2025-03-19 | 48.46 | $16.75 | 3900 |
| 2025-03-18 | 48.46 | $16.75 | 5709 |
| 2025-03-17 | 48.46 | $16.75 | 3000 |
| 2025-03-14 | 48.46 | $16.75 | 3400 |
| 2025-03-13 | 48.26 | $16.74 | 1800 |
| 2025-03-12 | 47.89 | $16.72 | 3121 |
| 2025-03-11 | 44.65 | $16.55 | 10600 |
| 2025-03-10 | 47.98 | $16.75 | 5047 |
| 2025-03-07 | 47.42 | $16.72 | 9200 |
| 2025-03-06 | 37.42 | $16.25 | 703 |
| 2025-03-05 | 39.23 | $16.37 | 3600 |
| 2025-03-04 | 41.12 | $16.49 | 2400 |
| 2025-03-03 | 45.65 | $16.75 | 10216 |
| 2025-02-28 | 42.89 | $16.63 | 1106 |
| 2025-02-27 | 43.41 | $16.66 | 930 |
| 2025-02-26 | 42.52 | $16.62 | 4300 |
| 2025-02-25 | 44.17 | $16.72 | 2900 |
| 2025-02-24 | 42.69 | $16.65 | 1741 |
| 2025-02-21 | 43.47 | $16.70 | 4425 |
| 2025-02-20 | 42.48 | $16.65 | 2812 |
| 2025-02-19 | 41.69 | $16.61 | 2249 |
| 2025-02-18 | 45.36 | $16.86 | 443 |
| 2025-02-14 | 50.41 | $17.16 | 1400 |
| 2025-02-13 | 48.41 | $17.05 | 3013 |
| 2025-02-12 | 48.41 | $17.05 | 500 |
| 2025-02-11 | 49.89 | $17.14 | 5100 |
| 2025-02-10 | 45.67 | $16.90 | 2200 |
| 2025-02-07 | 46.92 | $16.98 | 14200 |
| 2025-02-06 | 50.54 | $17.20 | 1200 |
| 2025-02-05 | 48.84 | $17.10 | 1400 |
| 2025-02-04 | 47.46 | $17.02 | 249 |
| 2025-02-03 | 47.92 | $17.05 | 5500 |
| 2025-01-31 | 43.59 | $16.80 | 106939 |
| 2025-01-30 | 48.15 | $17.10 | 2400 |
| 2025-01-29 | 47.80 | $17.08 | 2200 |
| 2025-01-28 | 51.38 | $17.30 | 17020 |
| 2025-01-27 | 47.84 | $17.09 | 9273 |
| 2025-01-24 | 47.84 | $17.09 | 6435 |
| 2025-01-23 | 47.18 | $17.05 | 13213 |
| 2025-01-22 | 48.20 | $17.12 | 3400 |
| 2025-01-21 | 50.10 | $17.25 | 1300 |
| 2025-01-17 | 49.37 | $17.20 | 1622 |
| 2025-01-16 | 49.37 | $17.20 | 1344 |
| 2025-01-15 | 49.37 | $17.20 | 927 |
| 2025-01-14 | 48.73 | $17.15 | 1114 |
| 2025-01-13 | 48.84 | $17.16 | 30900 |
| 2025-01-10 | 52.33 | $17.45 | 1812 |
| 2025-01-08 | 53.21 | $17.52 | 2600 |
| 2025-01-07 | 55.46 | $17.70 | 4700 |
| 2025-01-06 | 54.55 | $17.61 | 2100 |
| 2025-01-03 | 55.88 | $17.72 | 1504 |
| 2025-01-02 | 56.12 | $17.74 | 19300 |
| 2024-12-31 | 57.87 | $17.89 | 22734 |
| 2024-12-30 | 52.10 | $17.28 | 7400 |
| 2024-12-27 | 49.06 | $17.00 | 16500 |
| 2024-12-26 | 49.70 | $17.06 | 6712 |
| 2024-12-24 | 41.02 | $16.35 | 7314 |
| 2024-12-23 | 36.63 | $16.05 | 10600 |
| 2024-12-20 | 37.51 | $16.15 | 1.4M |
| 2024-12-19 | 39.70 | $16.39 | 3500 |
| 2024-12-18 | 36.78 | $16.19 | 6000 |
| 2024-12-17 | 37.21 | $16.24 | 20344 |
| 2024-12-16 | 31.46 | $15.86 | 14127 |
| 2024-12-13 | 33.69 | $16.15 | 11200 |
| 2024-12-12 | 36.23 | $16.45 | 6500 |
| 2024-12-11 | 34.19 | $16.32 | 4900 |
| 2024-12-10 | 36.58 | $16.60 | 13700 |
| 2024-12-09 | 38.02 | $16.76 | 1415 |
| 2024-12-06 | 39.12 | $16.88 | 4000 |
| 2024-12-05 | 39.76 | $16.95 | 3805 |
| 2024-12-04 | 42.08 | $17.20 | 1600 |
| 2024-12-03 | 43.04 | $17.30 | 3300 |
| 2024-12-02 | 44.47 | $17.45 | 1100 |
| 2024-11-29 | 44.76 | $17.48 | 3212 |
| 2024-11-27 | 41.44 | $17.20 | 1229 |
| 2024-11-26 | 38.56 | $16.97 | 1117 |
| 2024-11-25 | 40.19 | $17.17 | 800 |
| 2024-11-22 | 40.07 | $17.16 | 3702 |
| 2024-11-21 | 42.17 | $17.42 | 9400 |
| 2024-11-20 | 39.02 | $17.15 | 6400 |
| 2024-11-19 | 37.94 | $17.06 | 6500 |
| 2024-11-18 | 44.95 | $17.90 | 2100 |
| 2024-11-15 | 45.14 | $17.92 | 3600 |
| 2024-11-14 | 53.44 | $18.70 | 3500 |
| 2024-11-13 | 48.86 | $18.30 | 3045 |
| 2024-11-12 | 47.64 | $18.20 | 2214 |
| 2024-11-11 | 54.17 | $18.73 | 3500 |
| 2024-11-08 | 52.53 | $18.59 | 745 |
| 2024-11-07 | 60.26 | $19.12 | 2232 |
| 2024-11-06 | 64.69 | $19.38 | 600 |
| 2024-11-05 | 66.66 | $19.49 | 6800 |
| 2024-11-04 | 69.97 | $19.67 | 2346 |
| 2024-11-01 | 65.23 | $19.15 | 4886 |
| 2024-10-31 | 65.23 | $19.15 | 1100 |
| 2024-10-30 | 71.28 | $19.46 | 3600 |
| 2024-10-29 | 66.96 | $19.00 | 2693 |
| 2024-10-28 | 66.96 | $19.00 | 22300 |
| 2024-10-25 | 59.98 | $18.41 | 7042 |
| 2024-10-24 | 57.83 | $18.26 | 1603 |
| 2024-10-23 | 56.34 | $18.16 | 541 |
| 2024-10-22 | 67.40 | $18.65 | 4411 |
| 2024-10-21 | 64.71 | $18.45 | 1333 |
| 2024-10-18 | 78.17 | $18.89 | 125804 |
| 2024-10-17 | 69.94 | $18.28 | 19135 |
| 2024-10-16 | 68.45 | $18.20 | 2200 |
| 2024-10-15 | 64.27 | $18.00 | 7747 |
| 2024-10-14 | 58.22 | $17.77 | 800 |
| 2024-10-11 | 59.46 | $17.80 | 1700 |
| 2024-10-10 | 55.54 | $17.67 | 20522 |
| 2024-10-09 | 52.87 | $17.59 | 1733 |
| 2024-10-08 | 50.76 | $17.53 | 2812 |
| 2024-10-07 | 48.96 | $17.48 | 14413 |
| 2024-10-04 | 54.25 | $17.62 | 900 |
| 2024-10-03 | 53.57 | $17.60 | 900 |
| 2024-10-02 | 49.65 | $17.49 | 500 |
| 2024-10-01 | 49.65 | $17.49 | 1500 |
| 2024-09-30 | 46.70 | $17.41 | 5023 |
| 2024-09-27 | 49.10 | $17.48 | 620 |
| 2024-09-26 | 50.50 | $17.52 | 2403 |
| 2024-09-25 | 49.82 | $17.50 | 2517 |
| 2024-09-24 | 52.93 | $17.59 | 9540 |
| 2024-09-23 | 56.67 | $17.69 | 3000 |
| 2024-09-20 | 58.64 | $17.74 | 9729 |
| 2024-09-19 | 61.91 | $17.82 | 8535 |
| 2024-09-18 | 58.32 | $17.69 | 4321 |
| 2024-09-17 | 57.45 | $17.66 | 5726 |
| 2024-09-16 | 57.16 | $17.65 | 5933 |
| 2024-09-13 | 58.66 | $17.69 | 7000 |
| 2024-09-12 | 57.87 | $17.66 | 4200 |
| 2024-09-11 | 54.59 | $17.54 | 2400 |
| 2024-09-10 | 46.70 | $17.30 | 3000 |
| 2024-09-09 | 47.35 | $17.32 | 2511 |
| 2024-09-06 | 46.64 | $17.30 | 2928 |
| 2024-09-05 | 46.64 | $17.30 | 2237 |
| 2024-09-04 | 46.64 | $17.30 | 13700 |
| 2024-09-03 | 46.64 | $17.30 | 3519 |
| 2024-08-30 | 47.95 | $17.35 | 49624 |
| 2024-08-29 | 46.23 | $17.29 | 2700 |
| 2024-08-28 | 46.97 | $17.32 | 1900 |
| 2024-08-27 | 47.45 | $17.34 | 2034 |
| 2024-08-26 | 47.45 | $17.34 | 11131 |
| 2024-08-23 | 49.50 | $17.43 | 6111 |
| 2024-08-22 | 52.13 | $17.54 | 4500 |
| 2024-08-21 | 46.50 | $17.31 | 1833 |
| 2024-08-20 | 46.73 | $17.32 | 6800 |
| 2024-08-19 | 46.23 | $17.30 | 3100 |
| 2024-08-16 | 47.93 | $17.38 | 5600 |
| 2024-08-15 | 48.35 | $17.40 | 4600 |
| 2024-08-14 | 50.47 | $17.50 | 4600 |
| 2024-08-13 | 50.06 | $17.48 | 5901 |
| 2024-08-12 | 46.20 | $17.30 | 5200 |
| 2024-08-09 | 45.08 | $17.25 | 2221 |
| 2024-08-08 | 43.97 | $17.20 | 9441 |
| 2024-08-07 | 41.27 | $17.08 | 24722 |
| 2024-08-06 | 48.49 | $17.47 | 3705 |
| 2024-08-05 | 43.69 | $17.27 | 3412 |
| 2024-08-02 | 46.79 | $17.42 | 4518 |
| 2024-08-01 | 49.00 | $17.52 | 4300 |
| 2024-07-31 | 46.10 | $17.40 | 13300 |
| 2024-07-30 | 46.52 | $17.42 | 1700 |
| 2024-07-29 | 48.18 | $17.50 | 11100 |
| 2024-07-26 | 45.65 | $17.39 | 47332 |
| 2024-07-25 | 53.04 | $17.72 | 700 |
| 2024-07-24 | 51.22 | $17.64 | 5003 |
| 2024-07-23 | 52.18 | $17.68 | 1300 |
| 2024-07-22 | 55.66 | $17.82 | 2621 |
| 2024-07-19 | 47.89 | $17.49 | 1646 |
| 2024-07-18 | 52.38 | $17.66 | 819 |
| 2024-07-17 | 56.21 | $17.79 | 450 |
| 2024-07-16 | 56.21 | $17.79 | 3409 |
| 2024-07-15 | 48.66 | $17.50 | 3243 |
| 2024-07-12 | 48.66 | $17.50 | 2425 |
| 2024-07-11 | 48.38 | $17.49 | 400 |
| 2024-07-10 | 48.38 | $17.49 | 5000 |
| 2024-07-09 | 48.61 | $17.50 | 3911 |
| 2024-07-08 | 43.92 | $17.32 | 4800 |
| 2024-07-05 | 48.35 | $17.51 | 1100 |
| 2024-07-03 | 46.74 | $17.45 | 600 |
| 2024-07-02 | 46.74 | $17.45 | 4200 |
| 2024-07-01 | 46.49 | $17.44 | 7700 |
| 2024-06-28 | 43.72 | $17.33 | 3429 |
| 2024-06-27 | 45.98 | $17.44 | 2900 |
| 2024-06-26 | 49.52 | $17.60 | 2300 |
| 2024-06-25 | 47.35 | $17.51 | 1400 |
| 2024-06-24 | 49.84 | $17.62 | 2604 |
| 2024-06-21 | 47.46 | $17.52 | 5036 |
| 2024-06-20 | 49.00 | $17.59 | 4318 |
| 2024-06-18 | 47.61 | $17.53 | 1700 |
| 2024-06-17 | 46.69 | $17.49 | 1700 |
| 2024-06-14 | 46.69 | $17.49 | 2606 |
| 2024-06-13 | 47.07 | $17.51 | 1200 |
| 2024-06-12 | 48.92 | $17.61 | 705 |
| 2024-06-11 | 47.75 | $17.55 | 1300 |
| 2024-06-10 | 48.45 | $17.59 | 5744 |
| 2024-06-07 | 52.71 | $17.82 | 2700 |
| 2024-06-06 | 50.56 | $17.70 | 1100 |
| 2024-06-05 | 46.72 | $17.50 | 3500 |
| 2024-06-04 | 48.32 | $17.59 | 1600 |
| 2024-06-03 | 45.56 | $17.45 | 2129 |
| 2024-05-31 | 44.55 | $17.40 | 9900 |
| 2024-05-30 | 50.19 | $17.72 | 3700 |
| 2024-05-29 | 42.14 | $17.35 | 3622 |
| 2024-05-28 | 42.14 | $17.35 | 3400 |
| 2024-05-24 | 42.99 | $17.40 | 1100 |
| 2024-05-23 | 40.73 | $17.30 | 10000 |
| 2024-05-22 | 41.04 | $17.32 | 9319 |
| 2024-05-21 | 40.61 | $17.30 | 2304 |
| 2024-05-20 | 41.91 | $17.39 | 200 |
| 2024-05-17 | 41.52 | $17.37 | 7200 |
| 2024-05-16 | 42.34 | $17.43 | 4400 |
| 2024-05-15 | 44.58 | $17.59 | 2800 |
| 2024-05-14 | 41.84 | $17.44 | 4636 |
| 2024-05-13 | 50.73 | $18.00 | 7500 |
| 2024-05-10 | 47.11 | $17.81 | 3314 |
| 2024-05-09 | 46.91 | $17.80 | 12000 |
| 2024-05-08 | 46.54 | $17.78 | 9830 |
| 2024-05-07 | 46.54 | $17.78 | 4100 |
| 2024-05-06 | 50.92 | $18.05 | 1305 |
| 2024-05-03 | 49.93 | $17.99 | 6032 |
| 2024-05-02 | 49.27 | $17.95 | 4545 |
| 2024-05-01 | 43.32 | $17.61 | 400 |
| 2024-04-30 | 43.75 | $17.64 | 6437 |
| 2024-04-29 | 44.88 | $17.72 | 10116 |
| 2024-04-26 | 44.02 | $17.67 | 2042 |
| 2024-04-25 | 43.35 | $17.63 | 7742 |
| 2024-04-24 | 45.01 | $17.76 | 1700 |
| 2024-04-23 | 46.99 | $17.91 | 1500 |
| 2024-04-22 | 45.00 | $17.78 | 1036 |
| 2024-04-19 | 42.14 | $17.60 | 3300 |
| 2024-04-18 | 42.73 | $17.65 | 5110 |
| 2024-04-17 | 46.01 | $17.92 | 1800 |
| 2024-04-16 | 46.51 | $17.96 | 5523 |
| 2024-04-15 | 41.00 | $17.60 | 7507 |
| 2024-04-12 | 43.99 | $17.85 | 639 |
| 2024-04-11 | 42.56 | $17.76 | 322 |
| 2024-04-10 | 43.62 | $17.85 | 2900 |
| 2024-04-09 | 49.18 | $18.28 | 2300 |
| 2024-04-08 | 51.96 | $18.47 | 1434 |
| 2024-04-05 | 51.96 | $18.47 | 345 |
| 2024-04-04 | 55.54 | $18.71 | 2244 |
| 2024-04-03 | 55.42 | $18.70 | 1115 |
| 2024-04-02 | 51.92 | $18.42 | 2100 |
| 2024-04-01 | 53.49 | $18.53 | 1919 |
| 2024-03-28 | 51.07 | $18.34 | 1300 |
| 2024-03-27 | 49.22 | $18.20 | 3031 |
| 2024-03-26 | 48.56 | $18.15 | 749 |
| 2024-03-25 | 46.71 | $18.01 | 3616 |
| 2024-03-22 | 49.61 | $18.25 | 2100 |
| 2024-03-21 | 56.70 | $18.76 | 4427 |
| 2024-03-20 | 58.09 | $18.85 | 3739 |
| 2024-03-19 | 51.71 | $18.34 | 3400 |
| 2024-03-18 | 48.96 | $18.15 | 4039 |
| 2024-03-15 | 49.24 | $18.17 | 7800 |
| 2024-03-14 | 46.47 | $17.98 | 1026 |
| 2024-03-13 | 47.91 | $18.09 | 1403 |
| 2024-03-12 | 48.04 | $18.10 | 3500 |
| 2024-03-11 | 47.50 | $18.06 | 1000 |
| 2024-03-08 | 47.37 | $18.05 | 3900 |
| 2024-03-07 | 50.42 | $18.31 | 2727 |
| 2024-03-06 | 52.65 | $18.49 | 4226 |
| 2024-03-05 | 46.40 | $17.99 | 2100 |
| 2024-03-04 | 46.52 | $18.00 | 700 |
| 2024-03-01 | 48.24 | $18.15 | 1748 |
| 2024-02-29 | 45.82 | $17.96 | 3515 |
| 2024-02-28 | 44.52 | $17.86 | 2700 |
| 2024-02-27 | 43.10 | $17.75 | 900 |
| 2024-02-26 | 46.17 | $18.05 | 5026 |
| 2024-02-23 | 49.53 | $18.35 | 4540 |
| 2024-02-22 | 45.92 | $18.06 | 747 |
| 2024-02-21 | 45.15 | $18.00 | 1500 |
| 2024-02-20 | 45.15 | $18.00 | 700 |
| 2024-02-16 | 45.15 | $18.00 | 625 |
| 2024-02-15 | 47.88 | $18.28 | 1500 |
| 2024-02-14 | 45.29 | $18.05 | 3600 |
| 2024-02-13 | 52.00 | $18.68 | 642 |
| 2024-02-12 | 52.00 | $18.68 | 2600 |
| 2024-02-09 | 50.20 | $18.51 | 2449 |
| 2024-02-08 | 49.68 | $18.46 | 1213 |
| 2024-02-07 | 44.81 | $18.02 | 1328 |
| 2024-02-06 | 44.90 | $18.03 | 1200 |
| 2024-02-05 | 47.05 | $18.26 | 750 |
| 2024-02-02 | 47.05 | $18.26 | 2021 |
| 2024-02-01 | 43.66 | $17.94 | 800 |
| 2024-01-31 | 43.66 | $17.94 | 1500 |
| 2024-01-30 | 46.43 | $18.27 | 2100 |
| 2024-01-29 | 44.92 | $18.12 | 4000 |
| 2024-01-26 | 49.51 | $18.64 | 700 |
| 2024-01-25 | 44.99 | $18.20 | 8600 |
| 2024-01-24 | 50.89 | $18.80 | 420 |
| 2024-01-23 | 51.54 | $18.86 | 1500 |
| 2024-01-22 | 46.51 | $18.39 | 4300 |
| 2024-01-19 | 43.05 | $18.10 | 837 |
| 2024-01-18 | 42.93 | $18.09 | 6927 |
| 2024-01-17 | 49.53 | $18.75 | 2400 |
| 2024-01-16 | 49.97 | $18.79 | 5300 |
| 2024-01-12 | 52.06 | $18.98 | 4600 |
| 2024-01-11 | 56.57 | $19.36 | 1900 |
| 2024-01-10 | 52.90 | $19.00 | 2601 |
| 2024-01-09 | 47.65 | $18.55 | 800 |
| 2024-01-08 | 49.03 | $18.67 | 1000 |
| 2024-01-05 | 50.79 | $18.82 | 2727 |
| 2024-01-04 | 49.41 | $18.70 | 8500 |
| 2024-01-03 | 52.80 | $18.99 | 2402 |
| 2024-01-02 | 51.38 | $18.86 | 803 |
| 2023-12-29 | 53.13 | $19.01 | 3300 |
| 2023-12-28 | 55.53 | $19.21 | 2500 |
| 2023-12-27 | 57.38 | $19.36 | 7802 |
| 2023-12-26 | 56.27 | $19.24 | 3300 |
| 2023-12-22 | 51.93 | $18.80 | 8700 |
| 2023-12-21 | 55.00 | $19.06 | 14000 |
| 2023-12-20 | 54.31 | $18.99 | 6800 |
| 2023-12-19 | 52.22 | $18.78 | 7800 |
| 2023-12-18 | 51.82 | $18.74 | 1645 |
| 2023-12-15 | 53.52 | $18.90 | 11800 |
| 2023-12-14 | 61.93 | $19.60 | 17600 |
| 2023-12-13 | 65.41 | $19.85 | 4339 |
| 2023-12-12 | 58.91 | $19.11 | 3012 |
| 2023-12-11 | 63.34 | $19.40 | 5623 |
| 2023-12-08 | 63.07 | $19.37 | 9616 |
| 2023-12-07 | 63.82 | $19.42 | 4000 |
| 2023-12-06 | 62.55 | $19.27 | 3119 |
| 2023-12-05 | 62.55 | $19.27 | 4700 |
| 2023-12-04 | 61.49 | $19.14 | 10000 |
| 2023-12-01 | 62.65 | $19.23 | 19145 |
| 2023-11-30 | 62.78 | $19.24 | 75100 |
| 2023-11-29 | 48.25 | $17.77 | 1600 |
| 2023-11-28 | 47.99 | $17.75 | 1438 |
| 2023-11-27 | 50.80 | $17.98 | 4800 |
| 2023-11-24 | 52.85 | $18.14 | 600 |
| 2023-11-22 | 50.48 | $17.94 | 3300 |
| 2023-11-21 | 46.10 | $17.60 | 700 |
| 2023-11-20 | 48.88 | $17.83 | 2500 |
| 2023-11-17 | 51.04 | $18.00 | 900 |
| 2023-11-16 | 45.68 | $17.60 | 3634 |
| 2023-11-15 | 53.47 | $18.16 | 5700 |
| 2023-11-14 | 50.15 | $17.93 | 3312 |
| 2023-11-13 | 53.79 | $18.16 | 7435 |
| 2023-11-10 | 51.00 | $17.97 | — |
| 2023-11-09 | 51.00 | $17.97 | 409 |
| 2023-11-08 | 57.61 | $18.37 | 1330 |
| 2023-11-07 | 54.08 | $18.12 | 1300 |
| 2023-11-06 | 59.55 | $18.41 | 1700 |
| 2023-11-03 | 62.02 | $18.53 | 7326 |
| 2023-11-02 | 60.46 | $18.41 | 1000 |
| 2023-11-01 | 56.97 | $18.16 | 1523 |
| 2023-10-31 | 55.17 | $18.04 | 4243 |
| 2023-10-30 | 46.24 | $17.54 | 6010 |
| 2023-10-27 | 47.31 | $17.60 | 144 |
| 2023-10-26 | 44.23 | $17.45 | 900 |
| 2023-10-25 | 54.27 | $17.95 | 622 |
| 2023-10-24 | 54.27 | $17.95 | 300 |
| 2023-10-23 | 55.41 | $18.00 | 2300 |
| 2023-10-20 | 49.60 | $17.71 | 15400 |
| 2023-10-19 | 47.12 | $17.60 | 3400 |
| 2023-10-18 | 44.77 | $17.50 | 3600 |
| 2023-10-17 | 46.74 | $17.60 | 3700 |
| 2023-10-16 | 52.70 | $17.87 | 2946 |
| 2023-10-13 | 52.93 | $17.88 | 4417 |
| 2023-10-12 | 46.79 | $17.61 | 2702 |
| 2023-10-11 | 51.26 | $17.80 | 2100 |
| 2023-10-10 | 49.07 | $17.71 | 1247 |
| 2023-10-09 | 47.32 | $17.64 | 937 |
| 2023-10-06 | 47.54 | $17.65 | 6118 |
| 2023-10-05 | 46.59 | $17.61 | 3048 |
| 2023-10-04 | 46.59 | $17.61 | 2324 |
| 2023-10-03 | 45.48 | $17.56 | 8814 |
| 2023-10-02 | 46.21 | $17.60 | 1648 |
| 2023-09-29 | 46.93 | $17.64 | 11043 |
| 2023-09-28 | 46.73 | $17.63 | 2941 |
| 2023-09-27 | 46.54 | $17.62 | 1700 |
| 2023-09-26 | 46.18 | $17.60 | 2520 |
| 2023-09-25 | 46.18 | $17.60 | 8224 |
| 2023-09-22 | 48.71 | $17.77 | — |
| 2023-09-21 | 48.71 | $17.77 | 1015 |
| 2023-09-20 | 50.32 | $17.88 | 1108 |
| 2023-09-19 | 48.71 | $17.77 | — |
| 2023-09-18 | 48.71 | $17.77 | 3800 |
| 2023-09-15 | 51.44 | $17.97 | 300138 |
| 2023-09-14 | 51.44 | $17.97 | 2200 |
| 2023-09-13 | 48.85 | $17.77 | 1512 |
| 2023-09-12 | 52.01 | $18.01 | — |
| 2023-09-11 | 52.01 | $18.01 | 1326 |
| 2023-09-08 | 50.94 | $17.92 | 4122 |
| 2023-09-07 | 46.10 | $17.54 | 449 |
| 2023-09-06 | 47.14 | $17.63 | 938 |
| 2023-09-05 | 56.65 | $18.33 | 521 |
| 2023-09-01 | 56.41 | $18.31 | 1222 |
| 2023-08-31 | 50.16 | $17.83 | 6515 |
| 2023-08-30 | 48.25 | $17.70 | 900 |
| 2023-08-29 | 46.75 | $17.60 | 1200 |
| 2023-08-28 | 46.75 | $17.60 | 237 |
| 2023-08-25 | 44.89 | $17.47 | 636 |
| 2023-08-24 | 45.35 | $17.51 | 103229 |
| 2023-08-23 | 46.73 | $17.63 | 1400 |
| 2023-08-22 | 46.73 | $17.63 | 6400 |
| 2023-08-21 | 46.73 | $17.63 | 4756 |
| 2023-08-18 | 46.93 | $17.65 | 6600 |
| 2023-08-17 | 46.71 | $17.63 | 2000 |
| 2023-08-16 | 46.90 | $17.65 | 1100 |
| 2023-08-15 | 46.90 | $17.65 | 2625 |
| 2023-08-14 | 47.93 | $17.77 | 1300 |
| 2023-08-11 | 51.79 | $18.20 | 800 |
| 2023-08-10 | 54.01 | $18.43 | 2422 |
| 2023-08-09 | 56.71 | $18.70 | 1300 |
| 2023-08-08 | 50.62 | $18.00 | 1300 |
| 2023-08-07 | 49.86 | $17.92 | 4037 |
| 2023-08-04 | 50.60 | $18.00 | 1000 |
| 2023-08-03 | 46.73 | $17.59 | 2400 |
| 2023-08-02 | 46.90 | $17.61 | 6800 |
| 2023-08-01 | 46.34 | $17.55 | 6440 |
| 2023-07-31 | 47.12 | $17.65 | 14024 |
| 2023-07-28 | 53.00 | $18.34 | 948 |
| 2023-07-27 | 52.35 | $18.26 | 1900 |
| 2023-07-26 | 50.21 | $18.00 | 2424 |
| 2023-07-25 | 48.43 | $17.79 | — |
| 2023-07-24 | 48.43 | $17.79 | 1121 |
| 2023-07-21 | 47.04 | $17.62 | — |
| 2023-07-20 | 47.04 | $17.62 | 1543 |
| 2023-07-19 | 49.22 | $17.93 | 6115 |
| 2023-07-18 | 46.73 | $17.60 | 2018 |
| 2023-07-17 | 44.46 | $17.31 | 4100 |
| 2023-07-14 | 47.02 | $17.70 | 700 |
| 2023-07-13 | 48.73 | $17.95 | 6136 |
| 2023-07-12 | 50.11 | $18.15 | 20233 |
| 2023-07-11 | 56.26 | $18.96 | 546 |
| 2023-07-10 | 54.01 | $18.62 | 8000 |
| 2023-07-07 | 52.58 | $18.41 | 2500 |
| 2023-07-06 | 54.58 | $18.67 | 8500 |
| 2023-07-05 | 60.26 | $19.35 | 2700 |
| 2023-07-03 | 62.92 | $19.64 | 17814 |
| 2023-06-30 | 65.48 | $19.91 | 50300 |
| 2023-06-29 | 57.46 | $18.59 | 433 |
| 2023-06-28 | 52.62 | $17.98 | 1000 |
| 2023-06-27 | 51.33 | $17.83 | 1100 |
| 2023-06-26 | 51.08 | $17.80 | 1800 |
| 2023-06-23 | 52.82 | $18.00 | 800 |
| 2023-06-22 | 51.32 | $17.81 | 2900 |
| 2023-06-21 | 51.32 | $17.81 | 1400 |
| 2023-06-20 | 49.42 | $17.56 | 300 |
| 2023-06-16 | 48.96 | $17.50 | 1727 |
| 2023-06-15 | 53.55 | $18.10 | 4522 |
| 2023-06-14 | 50.23 | $17.65 | 4927 |
| 2023-06-13 | 59.68 | $18.70 | 3600 |
| 2023-06-12 | 53.87 | $17.96 | 4300 |
| 2023-06-09 | 58.88 | $18.42 | 1600 |
| 2023-06-08 | 60.03 | $18.52 | 2000 |
| 2023-06-07 | 59.96 | $18.51 | 7016 |
| 2023-06-06 | 67.23 | $19.12 | 3713 |
| 2023-06-05 | 65.47 | $18.85 | 3985 |
| 2023-06-02 | 64.94 | $18.77 | 4600 |
| 2023-06-01 | 63.12 | $18.50 | 5200 |
| 2023-05-31 | 62.16 | $18.36 | 16612 |
| 2023-05-30 | 55.34 | $17.50 | 4200 |
| 2023-05-26 | 55.34 | $17.50 | 3700 |
| 2023-05-25 | 51.38 | $17.07 | 1900 |
| 2023-05-24 | 53.04 | $17.23 | 12300 |
| 2023-05-23 | 54.94 | $17.41 | 5625 |
| 2023-05-22 | 55.89 | $17.50 | 2700 |
| 2023-05-19 | 51.46 | $17.00 | 7600 |
| 2023-05-18 | 51.46 | $17.00 | 7800 |
| 2023-05-17 | 50.75 | $16.92 | 2918 |
| 2023-05-16 | 48.60 | $16.68 | 5600 |
| 2023-05-15 | 47.88 | $16.60 | 11636 |
| 2023-05-12 | 49.96 | $16.85 | 4623 |
| 2023-05-11 | 56.39 | $17.54 | 1600 |
| 2023-05-10 | 59.33 | $17.82 | 9049 |
| 2023-05-09 | 48.12 | $16.60 | 2700 |
| 2023-05-08 | 47.56 | $16.55 | 1400 |
| 2023-05-05 | 47.65 | $16.56 | 7200 |
| 2023-05-04 | 47.55 | $16.55 | 90545 |
| 2023-05-03 | 42.74 | $16.10 | 2200 |
| 2023-05-02 | 41.60 | $16.00 | 11713 |
| 2023-05-01 | 48.21 | $16.73 | 4540 |
| 2023-04-28 | 45.63 | $16.50 | 10600 |
| 2023-04-27 | 43.41 | $16.31 | 2000 |
| 2023-04-26 | 45.74 | $16.56 | 800 |
| 2023-04-25 | 45.63 | $16.55 | 742 |
| 2023-04-24 | 45.63 | $16.55 | 100100 |
| 2023-04-21 | 46.06 | $16.60 | 3017 |
| 2023-04-20 | 44.69 | $16.46 | 3236 |
| 2023-04-19 | 44.49 | $16.44 | 3119 |
| 2023-04-18 | 53.67 | $17.48 | 3000 |
| 2023-04-17 | 46.75 | $16.79 | 6720 |
| 2023-04-14 | 46.19 | $16.74 | 2700 |
| 2023-04-13 | 47.12 | $16.84 | 1214 |
| 2023-04-12 | 46.61 | $16.79 | 4103 |
| 2023-04-11 | 48.48 | $17.00 | 6000 |
| 2023-04-10 | 40.25 | $16.24 | 545 |
| 2023-04-06 | 43.09 | $16.57 | 3600 |
| 2023-04-05 | 42.27 | $16.50 | 1800 |
| 2023-04-04 | 43.55 | $16.65 | 2029 |
| 2023-04-03 | 40.71 | $16.40 | 3609 |
| 2023-03-31 | 43.18 | $16.70 | 22100 |
| 2023-03-30 | 37.53 | $16.23 | 5211 |
| 2023-03-29 | 35.18 | $16.05 | 3600 |
| 2023-03-28 | 33.06 | $15.89 | 3600 |
| 2023-03-27 | 32.27 | $15.83 | 8003 |
| 2023-03-24 | 32.45 | $15.86 | 5500 |
| 2023-03-23 | 34.22 | $16.15 | 2400 |
| 2023-03-22 | 34.72 | $16.23 | 12240 |
| 2023-03-21 | 29.35 | $15.79 | 12240 |
| 2023-03-20 | 21.09 | $15.20 | 8141 |
| 2023-03-17 | 21.17 | $15.22 | 6900 |
| 2023-03-16 | 25.69 | $16.20 | 50700 |
| 2023-03-15 | 28.33 | $16.65 | 19008 |
| 2023-03-14 | 40.93 | $18.07 | 4800 |
| 2023-03-13 | 42.58 | $18.20 | 4100 |
| 2023-03-10 | 45.24 | $18.40 | 2813 |
| 2023-03-09 | 52.22 | $18.85 | — |
| 2023-03-08 | 52.22 | $18.85 | — |
| 2023-03-07 | 52.22 | $18.85 | 500 |
| 2023-03-06 | 52.22 | $18.85 | 1402 |
| 2023-03-03 | 52.51 | $18.87 | 914 |
| 2023-03-02 | 54.24 | $18.99 | 2049 |
| 2023-03-01 | 54.39 | $19.00 | 4600 |
| 2023-02-28 | 55.07 | $19.05 | 13200 |
| 2023-02-27 | 46.01 | $18.35 | 1800 |
| 2023-02-24 | 45.11 | $18.29 | 1707 |
| 2023-02-23 | 47.11 | $18.45 | 6131 |
| 2023-02-22 | 43.71 | $18.22 | 3824 |
| 2023-02-21 | 43.71 | $18.22 | 4806 |
| 2023-02-17 | 47.03 | $18.50 | 400 |
| 2023-02-16 | 46.89 | $18.49 | 400 |
| 2023-02-15 | 44.72 | $18.33 | 3849 |
| 2023-02-14 | 45.05 | $18.36 | 4500 |
| 2023-02-13 | 51.91 | $18.93 | 3402 |
| 2023-02-10 | 50.53 | $18.82 | 2000 |
| 2023-02-09 | 49.91 | $18.77 | 3249 |
| 2023-02-08 | 55.62 | $19.20 | 1512 |
| 2023-02-07 | 54.47 | $19.10 | 3700 |
| 2023-02-06 | 53.43 | $19.01 | 4233 |
| 2023-02-03 | 64.00 | $19.70 | 1448 |
| 2023-02-02 | 64.88 | $19.75 | 9700 |
| 2023-02-01 | 55.41 | $18.94 | 2015 |
| 2023-01-31 | 56.30 | $18.99 | 2613 |
| 2023-01-30 | 52.69 | $18.74 | 3427 |
| 2023-01-27 | 53.19 | $18.77 | 1500 |
| 2023-01-26 | 53.52 | $18.79 | 131 |
| 2023-01-25 | 52.97 | $18.75 | 2300 |
| 2023-01-24 | 55.27 | $18.90 | 800 |
| 2023-01-23 | 53.61 | $18.77 | 4541 |
| 2023-01-20 | 52.72 | $18.70 | — |
| 2023-01-19 | 52.72 | $18.70 | 1732 |
| 2023-01-18 | 55.62 | $18.91 | 2800 |
| 2023-01-17 | 51.39 | $18.56 | 4016 |
| 2023-01-13 | 51.65 | $18.58 | 6000 |
| 2023-01-12 | 50.30 | $18.47 | 1800 |
| 2023-01-11 | 55.68 | $18.87 | 4300 |
| 2023-01-10 | 49.96 | $18.42 | — |
| 2023-01-09 | 49.96 | $18.42 | 1549 |
| 2023-01-06 | 52.98 | $18.64 | 3347 |
| 2023-01-05 | 56.20 | $18.86 | 2440 |
| 2023-01-04 | 54.90 | $18.75 | 2800 |
| 2023-01-03 | 54.55 | $18.72 | 2225 |
| 2022-12-30 | 53.87 | $18.66 | 3004 |
| 2022-12-29 | 58.60 | $19.00 | 2801 |
| 2022-12-28 | 55.43 | $18.71 | 1100 |
| 2022-12-27 | 55.99 | $18.75 | 11122 |
| 2022-12-23 | 52.06 | $18.41 | 1100 |
| 2022-12-22 | 50.84 | $18.31 | 5849 |
| 2022-12-21 | 52.63 | $18.45 | 7233 |
| 2022-12-20 | 52.17 | $18.41 | 5214 |
| 2022-12-19 | 49.51 | $18.18 | 9800 |
| 2022-12-16 | 53.44 | $18.50 | 830 |
| 2022-12-15 | 51.38 | $18.32 | 2920 |
| 2022-12-14 | 49.98 | $18.20 | 1500 |
| 2022-12-13 | 53.26 | $18.47 | 1242 |
| 2022-12-12 | 50.88 | $18.26 | 2911 |
| 2022-12-09 | 54.25 | $18.53 | 2300 |
| 2022-12-08 | 56.50 | $18.70 | 400 |
| 2022-12-07 | 57.02 | $18.74 | 3439 |
| 2022-12-06 | 53.85 | $18.43 | 2100 |
| 2022-12-05 | 53.85 | $18.43 | 6219 |
| 2022-12-02 | 59.76 | $18.89 | — |
| 2022-12-01 | 59.76 | $18.89 | 4200 |
| 2022-11-30 | 62.86 | $19.12 | 13625 |
| 2022-11-29 | 53.59 | $18.19 | 4347 |
| 2022-11-28 | 58.52 | $18.52 | 2103 |
| 2022-11-25 | 60.94 | $18.67 | 220 |
| 2022-11-23 | 59.12 | $18.50 | 4128 |
| 2022-11-22 | 59.12 | $18.50 | 2427 |
| 2022-11-21 | 58.60 | $18.45 | 9700 |
| 2022-11-18 | 58.21 | $18.41 | 1326 |
| 2022-11-17 | 59.57 | $18.51 | 1200 |
| 2022-11-16 | 60.64 | $18.59 | 1604 |
| 2022-11-15 | 58.97 | $18.40 | 2517 |
| 2022-11-14 | 60.25 | $18.50 | 4909 |
| 2022-11-11 | 66.72 | $18.97 | 19000 |
| 2022-11-10 | 64.40 | $18.67 | 12500 |
| 2022-11-09 | 58.66 | $18.04 | 6200 |
| 2022-11-08 | 57.09 | $17.89 | 17420 |
| 2022-11-07 | 52.67 | $17.50 | 3200 |
| 2022-11-04 | 49.49 | $17.25 | 1316 |
| 2022-11-03 | 48.71 | $17.19 | 7139 |
| 2022-11-02 | 48.07 | $17.14 | 3100 |
| 2022-11-01 | 45.90 | $16.97 | 3012 |
| 2022-10-31 | 45.77 | $16.96 | 13300 |
| 2022-10-28 | 47.25 | $17.10 | 400 |
| 2022-10-27 | 45.46 | $16.95 | 700 |
| 2022-10-26 | 45.56 | $16.96 | 2900 |
| 2022-10-25 | 46.41 | $17.05 | 400 |
| 2022-10-24 | 45.87 | $17.00 | 4243 |
| 2022-10-21 | 47.50 | $17.18 | 5745 |
| 2022-10-20 | 48.40 | $17.28 | 5200 |
| 2022-10-19 | 46.76 | $17.11 | 614 |
| 2022-10-18 | 45.01 | $16.93 | 43901 |
| 2022-10-17 | 43.64 | $16.79 | 2944 |
| 2022-10-14 | 45.09 | $16.98 | 4900 |
| 2022-10-13 | 44.26 | $16.89 | 4900 |
| 2022-10-12 | 48.45 | $17.43 | 1035 |
| 2022-10-11 | 47.75 | $17.35 | 1225 |
| 2022-10-10 | 45.20 | $17.06 | 3800 |
| 2022-10-07 | 47.64 | $17.38 | 400 |
| 2022-10-06 | 49.54 | $17.62 | 2200 |
| 2022-10-05 | 49.46 | $17.61 | 2600 |
| 2022-10-04 | 54.09 | $18.18 | 7200 |
| 2022-10-03 | 50.37 | $17.70 | 4400 |
| 2022-09-30 | 51.61 | $17.85 | 28100 |
| 2022-09-29 | 48.22 | $17.43 | 2909 |
| 2022-09-28 | 50.88 | $17.76 | 10706 |
| 2022-09-27 | 45.70 | $17.16 | 2234 |
| 2022-09-26 | 40.65 | $16.65 | 2744 |
| 2022-09-23 | 38.62 | $16.46 | 4800 |
| 2022-09-22 | 42.78 | $17.03 | 3000 |
| 2022-09-21 | 48.22 | $17.66 | 849 |
| 2022-09-20 | 45.28 | $17.38 | 12300 |
| 2022-09-19 | 43.32 | $17.20 | 2900 |
| 2022-09-16 | 45.11 | $17.41 | 6300 |
| 2022-09-15 | 46.78 | $17.60 | 1249 |
| 2022-09-14 | 46.68 | $17.59 | 218 |
| 2022-09-13 | 39.32 | $16.90 | 3300 |
| 2022-09-12 | 44.00 | $17.46 | 1600 |
| 2022-09-09 | 38.53 | $17.02 | 2600 |
| 2022-09-08 | 39.19 | $17.10 | 214 |
| 2022-09-07 | 39.19 | $17.10 | 800 |
| 2022-09-06 | 37.37 | $16.95 | 2400 |
| 2022-09-02 | 38.54 | $17.11 | 2300 |
| 2022-09-01 | 37.50 | $17.02 | 12900 |
| 2022-08-31 | 41.44 | $17.55 | 4100 |
| 2022-08-30 | 44.27 | $17.89 | 6529 |
| 2022-08-29 | 45.22 | $18.00 | 1625 |
| 2022-08-26 | 43.11 | $17.80 | 514 |
| 2022-08-25 | 43.01 | $17.79 | 5307 |
| 2022-08-24 | 42.61 | $17.75 | 2340 |
| 2022-08-23 | 45.17 | $18.09 | 4010 |
| 2022-08-22 | 44.33 | $18.00 | 4100 |
| 2022-08-19 | 46.59 | $18.30 | 12900 |
| 2022-08-18 | 47.05 | $18.36 | 3200 |
| 2022-08-17 | 42.79 | $17.88 | 11823 |
| 2022-08-16 | 53.20 | $19.11 | 1900 |
| 2022-08-15 | 53.40 | $19.13 | 8800 |
| 2022-08-12 | 57.64 | $19.54 | 14626 |
| 2022-08-11 | 62.33 | $19.95 | 4905 |
| 2022-08-10 | 57.61 | $19.36 | 4614 |
| 2022-08-09 | 55.64 | $19.14 | 7522 |
| 2022-08-08 | 55.55 | $19.13 | 6105 |
| 2022-08-05 | 54.42 | $19.00 | 6409 |
| 2022-08-04 | 51.15 | $18.64 | 8300 |
| 2022-08-03 | 55.23 | $19.03 | 2300 |
| 2022-08-02 | 55.99 | $19.10 | 1800 |
| 2022-08-01 | 54.72 | $18.95 | 2400 |
| 2022-07-29 | 54.82 | $18.96 | 6400 |
| 2022-07-28 | 55.69 | $19.05 | 436 |
| 2022-07-27 | 54.78 | $18.93 | 4300 |
| 2022-07-26 | 58.19 | $19.29 | 2400 |
| 2022-07-25 | 57.13 | $19.14 | 3300 |
| 2022-07-22 | 58.64 | $19.30 | 2800 |
| 2022-07-21 | 52.65 | $18.49 | 6230 |
| 2022-07-20 | 46.98 | $17.86 | 2118 |
| 2022-07-19 | 41.59 | $17.35 | 4700 |
| 2022-07-18 | 37.83 | $17.03 | 3900 |
| 2022-07-15 | 39.57 | $17.26 | 4500 |
| 2022-07-14 | 36.56 | $17.01 | 3705 |
| 2022-07-13 | 38.46 | $17.27 | 17148 |
| 2022-07-12 | 35.01 | $16.99 | 1244 |
| 2022-07-11 | 34.14 | $16.92 | 1324 |
| 2022-07-08 | 34.64 | $17.00 | 8704 |
| 2022-07-07 | 34.83 | $17.03 | 4400 |
| 2022-07-06 | 35.12 | $17.08 | 4703 |
| 2022-07-05 | 38.82 | $17.67 | 700 |
| 2022-07-01 | 38.82 | $17.67 | 1000 |
| 2022-06-30 | 37.51 | $17.54 | 1600 |
| 2022-06-29 | 38.66 | $17.73 | 1000 |
| 2022-06-28 | 33.80 | $17.25 | 7000 |
| 2022-06-27 | 36.24 | $17.68 | 24600 |
| 2022-06-24 | 39.38 | $18.18 | 4000 |
| 2022-06-23 | 41.07 | $18.43 | 1400 |
| 2022-06-22 | 42.25 | $18.60 | 1400 |
| 2022-06-21 | 41.31 | $18.50 | 1127 |
| 2022-06-17 | 44.83 | $19.01 | 1448 |
| 2022-06-16 | 36.23 | $18.16 | 6300 |
| 2022-06-15 | 42.88 | $19.05 | 2700 |
| 2022-06-14 | 39.18 | $18.74 | 4208 |
| 2022-06-13 | 30.98 | $18.14 | 5635 |
| 2022-06-10 | 40.05 | $19.20 | 4900 |
| 2022-06-09 | 44.23 | $19.56 | 8700 |
| 2022-06-08 | 46.67 | $19.75 | 1000 |
| 2022-06-07 | 46.67 | $19.75 | 2723 |
| 2022-06-06 | 47.16 | $19.79 | 700 |
| 2022-06-03 | 47.64 | $19.83 | 2621 |
| 2022-06-02 | 53.03 | $20.25 | 3022 |
| 2022-06-01 | 56.49 | $20.49 | 4121 |
| 2022-05-31 | 55.45 | $20.40 | 14400 |
| 2022-05-27 | 55.45 | $20.40 | 7800 |
| 2022-05-26 | 51.39 | $20.05 | 2849 |
| 2022-05-25 | 39.38 | $19.25 | 940 |
| 2022-05-24 | 39.20 | $19.24 | 2132 |
| 2022-05-23 | 39.31 | $19.25 | 2600 |
| 2022-05-20 | 35.16 | $19.01 | — |
| 2022-05-19 | 35.16 | $19.01 | 1214 |
| 2022-05-18 | 35.99 | $19.10 | 1700 |
| 2022-05-17 | 38.29 | $19.34 | 1800 |
| 2022-05-16 | 41.43 | $19.64 | 1600 |
| 2022-05-13 | 35.94 | $19.31 | 3535 |
| 2022-05-12 | 34.53 | $19.23 | 4323 |
| 2022-05-11 | 44.11 | $20.06 | 2600 |
| 2022-05-10 | 45.41 | $20.15 | 2500 |
| 2022-05-09 | 44.72 | $20.11 | 5835 |
| 2022-05-06 | 45.40 | $20.16 | 4400 |
| 2022-05-05 | 48.77 | $20.40 | 4500 |
| 2022-05-04 | 48.77 | $20.40 | 2306 |
| 2022-05-03 | 49.46 | $20.45 | 4800 |
| 2022-05-02 | 48.78 | $20.40 | 5226 |
| 2022-04-29 | 48.78 | $20.40 | 22548 |
| 2022-04-28 | 41.58 | $19.90 | 7618 |
| 2022-04-27 | 41.43 | $19.89 | 1400 |
| 2022-04-26 | 42.62 | $20.00 | 1500 |
| 2022-04-25 | 39.93 | $19.82 | 824 |
| 2022-04-22 | 40.74 | $19.90 | 2245 |
| 2022-04-21 | 40.02 | $19.85 | 2721 |
| 2022-04-20 | 41.95 | $20.05 | 7600 |
| 2022-04-19 | 42.44 | $20.10 | 8700 |
| 2022-04-18 | 43.89 | $20.25 | 1200 |
| 2022-04-14 | 45.46 | $20.41 | 1400 |
| 2022-04-13 | 46.96 | $20.56 | 2212 |
| 2022-04-12 | 44.28 | $20.33 | 5100 |
| 2022-04-11 | 45.42 | $20.45 | 4800 |
| 2022-04-08 | 45.70 | $20.48 | 3433 |
| 2022-04-07 | 45.06 | $20.42 | 4300 |
| 2022-04-06 | 47.17 | $20.66 | — |
| 2022-04-05 | 47.17 | $20.66 | 1821 |
| 2022-04-04 | 49.53 | $20.93 | 5041 |
| 2022-04-01 | 48.16 | $20.78 | 3000 |
| 2022-03-31 | 49.96 | $20.99 | 1201 |
| 2022-03-30 | 50.05 | $21.00 | 400 |
| 2022-03-29 | 49.15 | $20.89 | 1628 |
| 2022-03-28 | 43.62 | $20.26 | 1540 |
| 2022-03-25 | 41.10 | $20.00 | 11441 |
| 2022-03-24 | 43.51 | $20.34 | 6500 |
| 2022-03-23 | 43.14 | $20.30 | 9000 |
| 2022-03-22 | 47.12 | $20.84 | 4723 |
| 2022-03-21 | 53.27 | $21.55 | 12444 |
| 2022-03-18 | 57.15 | $21.94 | 5700 |
| 2022-03-17 | 54.40 | $21.60 | 10345 |
| 2022-03-16 | 49.19 | $21.03 | 11605 |
| 2022-03-15 | 45.45 | $20.67 | 8700 |
| 2022-03-14 | 42.44 | $20.40 | 8500 |
| 2022-03-11 | 41.98 | $20.36 | 1139 |
| 2022-03-10 | 43.95 | $20.60 | 1800 |
| 2022-03-09 | 45.64 | $20.80 | 2300 |
| 2022-03-08 | 36.33 | $20.00 | 19900 |
| 2022-03-07 | 36.40 | $20.01 | 13100 |
| 2022-03-04 | 36.28 | $20.00 | 9114 |
| 2022-03-03 | 36.62 | $20.05 | 9834 |
| 2022-03-02 | 42.47 | $20.83 | 2800 |
| 2022-03-01 | 47.88 | $21.41 | 7212 |
| 2022-02-28 | 46.54 | $21.29 | 4100 |
| 2022-02-25 | 47.51 | $21.39 | 2900 |
| 2022-02-24 | 39.11 | $20.69 | 9100 |
| 2022-02-23 | 37.90 | $20.60 | 4111 |
| 2022-02-22 | 39.30 | $20.77 | 2316 |
| 2022-02-18 | 37.75 | $20.65 | 3900 |
| 2022-02-17 | 32.28 | $20.25 | 6800 |
| 2022-02-16 | 35.39 | $20.67 | 3920 |
| 2022-02-15 | 37.25 | $20.90 | 4039 |
| 2022-02-14 | 28.73 | $20.35 | 6400 |
| 2022-02-11 | 35.16 | $21.13 | 19238 |
| 2022-02-10 | 35.94 | $21.21 | 4100 |
| 2022-02-09 | 39.15 | $21.52 | 11738 |
| 2022-02-08 | 39.70 | $21.57 | 5347 |
| 2022-02-07 | 40.02 | $21.60 | 9806 |
| 2022-02-04 | 40.63 | $21.66 | 2740 |
| 2022-02-03 | 41.34 | $21.73 | 3400 |
| 2022-02-02 | 40.21 | $21.65 | 11916 |
| 2022-02-01 | 47.46 | $22.32 | 1510 |
| 2022-01-31 | 41.97 | $21.95 | 5800 |
| 2022-01-28 | 37.44 | $21.68 | 8400 |
| 2022-01-27 | 38.50 | $21.78 | 11500 |
| 2022-01-26 | 40.11 | $21.93 | 10943 |
| 2022-01-25 | 41.55 | $22.06 | 3100 |
| 2022-01-24 | 34.91 | $21.67 | 25620 |
| 2022-01-21 | 35.70 | $21.75 | 11439 |
| 2022-01-20 | 39.17 | $22.08 | 4621 |
| 2022-01-19 | 41.75 | $22.30 | 3600 |
| 2022-01-18 | 44.39 | $22.51 | 5031 |
| 2022-01-14 | 44.77 | $22.54 | 3803 |
| 2022-01-13 | 47.93 | $22.78 | 1200 |
| 2022-01-12 | 44.03 | $22.53 | 2000 |
| 2022-01-11 | 46.69 | $22.73 | 4240 |
| 2022-01-10 | 44.29 | $22.58 | 2439 |
| 2022-01-07 | 44.41 | $22.59 | 1147 |
| 2022-01-06 | 49.53 | $22.97 | 4420 |
| 2022-01-05 | 41.63 | $22.50 | 11000 |
| 2022-01-04 | 44.90 | $22.73 | 3400 |
| 2022-01-03 | 49.20 | $23.00 | 7100 |
| 2021-12-31 | 49.20 | $23.00 | 5100 |
| 2021-12-30 | 49.04 | $22.99 | 2605 |
| 2021-12-29 | 48.73 | $22.97 | 3500 |
| 2021-12-28 | 47.18 | $22.87 | 6237 |
| 2021-12-27 | 39.79 | $22.44 | 1113 |
| 2021-12-23 | 42.13 | $22.62 | 5400 |
| 2021-12-22 | 43.77 | $22.74 | 4900 |
| 2021-12-21 | 43.77 | $22.74 | 2535 |
| 2021-12-20 | 40.10 | $22.53 | 9700 |
| 2021-12-17 | 46.40 | $22.99 | 1400 |
| 2021-12-16 | 45.87 | $22.96 | 5625 |
| 2021-12-15 | 32.13 | $22.31 | 10110 |
| 2021-12-14 | 23.32 | $22.00 | 13900 |
| 2021-12-13 | 17.75 | $21.83 | 18321 |
| 2021-12-10 | 24.37 | $22.50 | 4600 |
| 2021-12-09 | 25.59 | $22.59 | 4437 |
| 2021-12-08 | 28.28 | $22.77 | 5812 |
| 2021-12-07 | 28.76 | $22.80 | 11928 |
| 2021-12-06 | 30.05 | $22.88 | 3727 |
| 2021-12-03 | 30.37 | $22.90 | 6423 |
| 2021-12-02 | 32.18 | $23.01 | 10000 |
| 2021-12-01 | 39.73 | $23.38 | 1600 |
| 2021-11-30 | 31.00 | $23.17 | 5200 |
| 2021-11-29 | 31.20 | $23.18 | 8323 |
| 2021-11-26 | 31.60 | $23.20 | 3800 |
| 2021-11-24 | 31.60 | $23.20 | 8500 |
| 2021-11-23 | 29.58 | $23.15 | 13818 |
| 2021-11-22 | 31.15 | $23.24 | 3737 |
| 2021-11-19 | 34.22 | $23.40 | 148 |
| 2021-11-18 | 30.57 | $23.31 | 20700 |
| 2021-11-17 | 32.07 | $23.39 | 8500 |
| 2021-11-16 | 35.38 | $23.55 | 4219 |
| 2021-11-15 | 36.97 | $23.62 | 2000 |
| 2021-11-12 | 36.97 | $23.62 | 9444 |
| 2021-11-11 | 43.21 | $23.87 | 24412 |
| 2021-11-10 | 44.64 | $23.92 | 10700 |
| 2021-11-09 | 52.98 | $24.17 | 11400 |
| 2021-11-08 | 53.75 | $24.19 | 8237 |
| 2021-11-05 | 56.05 | $24.25 | 5600 |
| 2021-11-04 | 56.05 | $24.25 | 4100 |
| 2021-11-03 | 54.89 | $24.21 | 1200 |
| 2021-11-02 | 53.72 | $24.17 | 5400 |
| 2021-11-01 | 56.13 | $24.24 | 8810 |
| 2021-10-29 | 58.25 | $24.30 | 20545 |
| 2021-10-28 | 50.90 | $24.05 | 4016 |
| 2021-10-27 | 48.85 | $23.99 | 6539 |
| 2021-10-26 | 52.69 | $24.10 | 2607 |
| 2021-10-25 | 52.36 | $24.09 | 1734 |
| 2021-10-22 | 52.70 | $24.10 | 3600 |
| 2021-10-21 | 52.70 | $24.10 | 4500 |
| 2021-10-20 | 51.85 | $24.07 | 2500 |
| 2021-10-19 | 54.33 | $24.15 | 7300 |
| 2021-10-18 | 57.60 | $24.25 | 9300 |
| 2021-10-15 | 56.09 | $24.19 | 2900 |
| 2021-10-14 | 57.72 | $24.24 | 5000 |
| 2021-10-13 | 56.52 | $24.19 | 12200 |
| 2021-10-12 | 54.82 | $24.12 | 17900 |
| 2021-10-11 | 50.92 | $23.97 | 6500 |
| 2021-10-08 | 46.85 | $23.83 | 3200 |
| 2021-10-07 | 45.00 | $23.77 | 4500 |
| 2021-10-06 | 45.25 | $23.78 | 12100 |
| 2021-10-05 | 48.58 | $23.91 | 15100 |
| 2021-10-04 | 52.86 | $24.06 | 25900 |
| 2021-10-01 | 58.39 | $24.23 | 9900 |
| 2021-09-30 | 67.92 | $24.47 | 172833 |
| 2021-09-29 | 61.14 | $24.20 | 16800 |
| 2021-09-28 | 54.35 | $24.00 | 10238 |
| 2021-09-27 | 57.70 | $24.07 | 17417 |
| 2021-09-24 | 55.07 | $24.00 | 3822 |
| 2021-09-23 | 57.50 | $24.05 | 8732 |
| 2021-09-22 | 55.64 | $24.00 | 7200 |
| 2021-09-21 | 54.12 | $23.96 | 4100 |
| 2021-09-20 | 51.75 | $23.90 | 9309 |
| 2021-09-17 | 56.35 | $24.00 | 11317 |
| 2021-09-16 | 55.98 | $23.99 | 20915 |
| 2021-09-15 | 55.98 | $23.99 | 900 |
| 2021-09-14 | 55.98 | $23.99 | 18300 |
| 2021-09-13 | 55.33 | $23.97 | 5900 |
| 2021-09-10 | 53.01 | $23.90 | 28934 |
| 2021-09-09 | 53.39 | $23.91 | 5223 |
| 2021-09-08 | 53.39 | $23.91 | 9200 |
| 2021-09-07 | 52.48 | $23.88 | 1000 |
| 2021-09-03 | 55.57 | $23.97 | 5310 |
| 2021-09-02 | 53.55 | $23.90 | 10004 |
| 2021-09-01 | 48.45 | $23.74 | 4900 |
| 2021-08-31 | 47.77 | $23.72 | 2639 |
| 2021-08-30 | 49.97 | $23.79 | 7036 |
| 2021-08-27 | 49.01 | $23.76 | 1008 |
| 2021-08-26 | 43.19 | $23.59 | 1133 |
| 2021-08-25 | 46.13 | $23.69 | 2800 |
| 2021-08-24 | 43.95 | $23.63 | 7129 |
| 2021-08-23 | 47.29 | $23.74 | 4542 |
| 2021-08-20 | 42.79 | $23.62 | 5522 |
| 2021-08-19 | 42.01 | $23.60 | 318 |
| 2021-08-18 | 42.01 | $23.60 | 5829 |
| 2021-08-17 | 43.35 | $23.65 | 9100 |
| 2021-08-16 | 45.55 | $23.73 | 2630 |
| 2021-08-13 | 45.55 | $23.73 | 2719 |
| 2021-08-12 | 44.60 | $23.70 | 7400 |
| 2021-08-11 | 57.32 | $24.10 | 25500 |
| 2021-08-10 | 48.62 | $23.85 | 15100 |
| 2021-08-09 | 50.17 | $23.89 | 9500 |
| 2021-08-06 | 50.56 | $23.90 | 9143 |
| 2021-08-05 | 50.56 | $23.90 | 6106 |
| 2021-08-04 | 49.15 | $23.86 | 6100 |
| 2021-08-03 | 50.51 | $23.90 | 13800 |
| 2021-08-02 | 51.19 | $23.92 | 13710 |
| 2021-07-30 | 52.18 | $23.95 | 7300 |
| 2021-07-29 | 49.71 | $23.87 | 1341 |
| 2021-07-28 | 44.99 | $23.73 | 11638 |
| 2021-07-27 | 51.94 | $23.94 | 6700 |
| 2021-07-26 | 53.05 | $23.97 | 6620 |
| 2021-07-23 | 51.74 | $23.93 | 5411 |
| 2021-07-22 | 54.26 | $24.00 | 7000 |
| 2021-07-21 | 52.37 | $23.94 | 9300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-66.43
2026-07-17
Close Price
$11.68
Vol: 3400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-57.63
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -66.43 | $11.68 | 3400 |
| 2026-07-16 | -70.63 | $11.62 | 2000 |
| 2026-07-15 | -74.05 | $11.61 | 700 |
| 2026-07-14 | -75.00 | $11.65 | 900 |
| 2026-07-13 | -79.51 | $11.62 | 2100 |
| 2026-07-10 | -73.17 | $11.75 | 2026 |
| 2026-07-09 | -68.29 | $11.85 | 1700 |
| 2026-07-08 | -79.02 | $11.63 | 500 |
| 2026-07-07 | -73.17 | $11.75 | 2937 |
| 2026-07-06 | -72.20 | $11.77 | 1800 |
| 2026-07-02 | -68.78 | $11.84 | 5404 |
| 2026-07-01 | -70.24 | $11.81 | 6113 |
| 2026-06-30 | -73.17 | $11.75 | 43512 |
| 2026-06-29 | -96.30 | $12.21 | 2600 |
| 2026-06-26 | -92.59 | $12.25 | 1700 |
| 2026-06-25 | -90.74 | $12.27 | 4500 |
| 2026-06-24 | -81.48 | $12.37 | 900 |
| 2026-06-23 | -63.41 | $12.62 | 2421 |
| 2026-06-22 | -93.75 | $12.25 | 2249 |
| 2026-06-18 | -93.75 | $12.25 | 12817 |
| 2026-06-17 | -86.21 | $12.37 | 3000 |
| 2026-06-16 | -85.52 | $12.38 | 3600 |
| 2026-06-15 | -86.21 | $12.37 | 4034 |
| 2026-06-12 | -60.69 | $12.74 | 2143 |
| 2026-06-11 | -68.65 | $12.75 | 2900 |
| 2026-06-10 | -83.62 | $12.55 | 1614 |
| 2026-06-09 | -95.26 | $12.28 | 2739 |
| 2026-06-08 | -81.47 | $12.60 | 444 |
| 2026-06-05 | -81.47 | $12.60 | 3035 |
| 2026-06-04 | -100.00 | $12.17 | 435 |
| 2026-06-03 | -100.00 | $12.17 | 8948 |
| 2026-06-02 | -96.97 | $12.25 | 5406 |
| 2026-06-01 | -75.23 | $12.82 | 3217 |
| 2026-05-29 | -91.89 | $12.45 | 31300 |
| 2026-05-28 | -97.30 | $13.05 | 1720 |
| 2026-05-27 | -95.27 | $13.08 | 425 |
| 2026-05-26 | -90.54 | $13.15 | 1244 |
| 2026-05-22 | -66.24 | $13.45 | 1022 |
| 2026-05-21 | -75.16 | $13.28 | 1209 |
| 2026-05-20 | -67.23 | $13.30 | 1000 |
| 2026-05-19 | -76.54 | $13.12 | 500 |
| 2026-05-18 | -64.97 | $13.21 | 800 |
| 2026-05-15 | -67.51 | $13.16 | 5800 |
| 2026-05-14 | -26.40 | $13.97 | 2548 |
| 2026-05-13 | -29.33 | $13.88 | 14809 |
| 2026-05-12 | -5.10 | $13.79 | 3121 |
| 2026-05-11 | -30.34 | $13.31 | 847 |
| 2026-05-08 | 0.00 | $13.75 | 7900 |
| 2026-05-07 | -16.78 | $13.49 | 1800 |
| 2026-05-06 | -32.89 | $13.25 | 2800 |
| 2026-05-05 | -32.89 | $13.25 | 5900 |
| 2026-05-04 | -32.89 | $13.25 | 1400 |
| 2026-05-01 | -6.71 | $13.64 | 4417 |
| 2026-04-30 | 0.00 | $13.58 | 3110 |
| 2026-04-29 | -10.37 | $13.20 | 800 |
| 2026-04-28 | 0.00 | $13.34 | 1700 |
| 2026-04-27 | -5.15 | $13.09 | 4245 |
| 2026-04-24 | 0.00 | $13.19 | 2100 |
| 2026-04-23 | -21.58 | $12.74 | 3619 |
| 2026-04-22 | -27.50 | $12.70 | 328 |
| 2026-04-21 | -29.50 | $12.66 | 1400 |
| 2026-04-20 | -32.50 | $12.60 | 1745 |
| 2026-04-17 | -31.28 | $12.59 | 1000 |
| 2026-04-16 | -28.44 | $12.65 | 4811 |
| 2026-04-15 | -38.86 | $12.43 | 8000 |
| 2026-04-14 | -41.23 | $12.38 | 2503 |
| 2026-04-13 | -45.88 | $12.52 | 2636 |
| 2026-04-10 | -35.55 | $12.79 | 134 |
| 2026-04-09 | -35.55 | $12.79 | 500 |
| 2026-04-08 | -48.04 | $12.60 | 1900 |
| 2026-04-07 | -56.01 | $12.64 | 2349 |
| 2026-04-06 | -61.03 | $12.50 | 2800 |
| 2026-04-02 | -48.76 | $13.00 | 3530 |
| 2026-04-01 | -71.17 | $12.25 | 3303 |
| 2026-03-31 | -77.92 | $11.99 | 62200 |
| 2026-03-30 | -65.98 | $12.46 | 3042 |
| 2026-03-27 | -72.32 | $12.25 | 300 |
| 2026-03-26 | -77.06 | $12.06 | 942 |
| 2026-03-25 | -68.58 | $12.40 | 2300 |
| 2026-03-24 | -68.08 | $12.42 | 7600 |
| 2026-03-23 | -85.54 | $11.72 | 500 |
| 2026-03-20 | -88.53 | $11.60 | 14246 |
| 2026-03-19 | -88.99 | $12.24 | 2934 |
| 2026-03-18 | -83.99 | $12.58 | 11500 |
| 2026-03-17 | -93.23 | $12.67 | 6920 |
| 2026-03-16 | -100.00 | $12.52 | 9100 |
| 2026-03-13 | -86.43 | $13.14 | 7100 |
| 2026-03-12 | -94.54 | $12.95 | 7000 |
| 2026-03-11 | -65.56 | $13.95 | 8745 |
| 2026-03-10 | -67.59 | $14.26 | 14425 |
| 2026-03-09 | -68.68 | $14.47 | 8200 |
| 2026-03-06 | -83.06 | $14.71 | 1200 |
| 2026-03-05 | -69.29 | $14.89 | 1843 |
| 2026-03-04 | -79.53 | $14.76 | 919 |
| 2026-03-03 | -79.53 | $14.76 | 4300 |
| 2026-03-02 | -71.65 | $14.86 | 4539 |
| 2026-02-27 | -57.81 | $15.04 | 9400 |
| 2026-02-26 | -71.88 | $14.86 | 9211 |
| 2026-02-25 | -84.38 | $14.70 | 8716 |
| 2026-02-24 | -80.00 | $14.78 | 6600 |
| 2026-02-23 | -70.40 | $14.90 | 2400 |
| 2026-02-20 | -78.40 | $14.80 | 2826 |
| 2026-02-19 | -80.87 | $14.85 | 5326 |
| 2026-02-18 | -72.17 | $14.95 | 2700 |
| 2026-02-17 | -51.30 | $15.19 | 22410 |
| 2026-02-13 | -100.00 | $14.91 | 4227 |
| 2026-02-12 | -40.79 | $15.57 | 2200 |
| 2026-02-11 | -48.19 | $15.55 | 7100 |
| 2026-02-10 | -48.19 | $15.55 | 1300 |
| 2026-02-09 | -48.19 | $15.55 | 12400 |
| 2026-02-06 | -58.57 | $15.54 | 2200 |
| 2026-02-05 | -31.43 | $15.73 | 4700 |
| 2026-02-04 | -64.29 | $15.50 | 3703 |
| 2026-02-03 | -51.43 | $15.59 | 3700 |
| 2026-02-02 | -64.29 | $15.50 | 1314 |
| 2026-01-30 | -64.29 | $15.50 | 2223 |
| 2026-01-29 | -84.29 | $15.36 | 200 |
| 2026-01-28 | -68.57 | $15.47 | 6200 |
| 2026-01-27 | -80.00 | $15.39 | 4117 |
| 2026-01-26 | -65.71 | $15.49 | 1232 |
| 2026-01-23 | -64.29 | $15.50 | 4500 |
| 2026-01-22 | -70.00 | $15.46 | 5400 |
| 2026-01-21 | -100.00 | $15.25 | 4200 |
| 2026-01-20 | -80.00 | $15.47 | 2000 |
| 2026-01-16 | -44.00 | $15.87 | — |
| 2026-01-15 | -44.00 | $15.87 | 3938 |
| 2026-01-14 | -48.15 | $15.87 | 2402 |
| 2026-01-13 | -66.67 | $15.86 | 500 |
| 2026-01-12 | -90.28 | $15.80 | — |
| 2026-01-09 | -90.28 | $15.80 | 1448 |
| 2026-01-08 | -90.28 | $15.80 | 4100 |
| 2026-01-07 | -90.28 | $15.80 | 6114 |
| 2026-01-06 | -81.94 | $15.86 | 5400 |
| 2026-01-05 | -90.28 | $15.80 | 2500 |
| 2026-01-02 | -67.01 | $15.80 | 700 |
| 2025-12-31 | -74.40 | $15.80 | 23042 |
| 2025-12-30 | -87.08 | $15.75 | 1900 |
| 2025-12-29 | -88.80 | $15.75 | 7532 |
| 2025-12-26 | -88.80 | $15.75 | 2649 |
| 2025-12-24 | -87.97 | $15.77 | 1000 |
| 2025-12-23 | -88.80 | $15.75 | 8721 |
| 2025-12-22 | -88.80 | $15.75 | 12503 |
| 2025-12-19 | -88.80 | $15.75 | 12000 |
| 2025-12-18 | -86.72 | $15.80 | 3037 |
| 2025-12-17 | -86.72 | $15.80 | 1800 |
| 2025-12-16 | -87.97 | $15.77 | 6249 |
| 2025-12-15 | -82.57 | $15.90 | 2700 |
| 2025-12-12 | -71.78 | $16.16 | 906 |
| 2025-12-11 | -84.23 | $15.86 | 11938 |
| 2025-12-10 | -82.16 | $15.91 | 800 |
| 2025-12-09 | -78.86 | $16.00 | 4400 |
| 2025-12-08 | -89.24 | $15.75 | 9832 |
| 2025-12-05 | -77.69 | $16.04 | 6300 |
| 2025-12-04 | -79.28 | $16.00 | 10107 |
| 2025-12-03 | -93.10 | $16.37 | 19100 |
| 2025-12-02 | -100.00 | $16.65 | 3000 |
| 2025-12-01 | -63.11 | $17.22 | 2203 |
| 2025-11-28 | -45.08 | $17.44 | 3305 |
| 2025-11-26 | -45.08 | $17.44 | 302 |
| 2025-11-25 | -95.90 | $16.82 | 8600 |
| 2025-11-24 | -86.84 | $17.00 | 300 |
| 2025-11-21 | -82.46 | $17.05 | 3100 |
| 2025-11-20 | -90.38 | $17.05 | 2230 |
| 2025-11-19 | -90.38 | $17.05 | 2600 |
| 2025-11-18 | -84.62 | $17.11 | 1704 |
| 2025-11-17 | -87.50 | $17.08 | 7800 |
| 2025-11-14 | -100.00 | $17.00 | 5300 |
| 2025-11-13 | -54.05 | $17.59 | 13339 |
| 2025-11-12 | -51.35 | $17.61 | 11500 |
| 2025-11-11 | -22.97 | $17.82 | 3833 |
| 2025-11-10 | -29.73 | $17.77 | 3700 |
| 2025-11-07 | -35.21 | $17.71 | 6100 |
| 2025-11-06 | -16.90 | $17.84 | 10700 |
| 2025-11-05 | -60.00 | $17.51 | 4241 |
| 2025-11-04 | -40.00 | $17.64 | 2200 |
| 2025-11-03 | -55.38 | $17.54 | 3500 |
| 2025-10-31 | -97.56 | $17.50 | 12220 |
| 2025-10-30 | -75.61 | $17.59 | 2138 |
| 2025-10-29 | -87.80 | $17.54 | 13404 |
| 2025-10-28 | -60.98 | $17.65 | 1604 |
| 2025-10-27 | -73.17 | $17.60 | 2300 |
| 2025-10-24 | -87.80 | $17.54 | 2917 |
| 2025-10-23 | -51.22 | $17.69 | 7300 |
| 2025-10-22 | -68.29 | $17.62 | 5800 |
| 2025-10-21 | -82.81 | $17.60 | 1445 |
| 2025-10-20 | -95.31 | $17.52 | 1400 |
| 2025-10-17 | -95.31 | $17.52 | 4420 |
| 2025-10-16 | -95.24 | $17.53 | 4300 |
| 2025-10-15 | -76.19 | $17.65 | 2120 |
| 2025-10-14 | -68.25 | $17.70 | 7015 |
| 2025-10-13 | -92.06 | $17.55 | 2800 |
| 2025-10-10 | -96.83 | $17.52 | 9400 |
| 2025-10-09 | -96.83 | $17.52 | 200 |
| 2025-10-08 | -96.83 | $17.52 | 32 |
| 2025-10-07 | -93.85 | $17.52 | 19300 |
| 2025-10-06 | -66.15 | $17.70 | 5708 |
| 2025-10-03 | -89.23 | $17.55 | 1129 |
| 2025-10-02 | -81.54 | $17.60 | 700 |
| 2025-10-01 | -58.46 | $17.75 | 7836 |
| 2025-09-30 | -64.52 | $17.53 | 6312 |
| 2025-09-29 | -64.52 | $17.53 | 3200 |
| 2025-09-26 | -56.44 | $17.56 | 2600 |
| 2025-09-25 | -57.43 | $17.55 | 715 |
| 2025-09-24 | -56.44 | $17.56 | 19021 |
| 2025-09-23 | -29.67 | $17.76 | 2214 |
| 2025-09-22 | -27.47 | $17.78 | 2400 |
| 2025-09-19 | -42.86 | $17.64 | 1442 |
| 2025-09-18 | -57.14 | $17.51 | 4149 |
| 2025-09-17 | -50.55 | $17.57 | 14900 |
| 2025-09-16 | -71.83 | $17.52 | 3725 |
| 2025-09-15 | -36.62 | $18.02 | 121 |
| 2025-09-12 | -36.62 | $18.02 | 506 |
| 2025-09-11 | -67.61 | $17.58 | 2200 |
| 2025-09-10 | -72.54 | $17.51 | 5800 |
| 2025-09-09 | -70.42 | $17.54 | 3600 |
| 2025-09-08 | -52.11 | $17.80 | 3303 |
| 2025-09-05 | -45.07 | $17.90 | 5214 |
| 2025-09-04 | -54.93 | $17.76 | 2815 |
| 2025-09-03 | -63.38 | $17.64 | 13528 |
| 2025-09-02 | -80.99 | $17.39 | 4538 |
| 2025-08-29 | -100.00 | $17.12 | 15600 |
| 2025-08-28 | -55.84 | $17.68 | 800 |
| 2025-08-27 | -54.55 | $17.70 | 4313 |
| 2025-08-26 | -54.55 | $17.70 | 4313 |
| 2025-08-25 | -64.29 | $17.55 | 4700 |
| 2025-08-22 | -62.34 | $17.58 | 2413 |
| 2025-08-21 | -65.58 | $17.53 | 3400 |
| 2025-08-20 | -73.38 | $17.41 | 627 |
| 2025-08-19 | -64.94 | $17.54 | 5339 |
| 2025-08-18 | -67.32 | $17.50 | 7100 |
| 2025-08-15 | -63.16 | $17.45 | 20127 |
| 2025-08-14 | -22.22 | $18.15 | 11000 |
| 2025-08-13 | -3.50 | $18.20 | 6700 |
| 2025-08-12 | -11.67 | $17.81 | 3537 |
| 2025-08-11 | -0.83 | $17.94 | 2717 |
| 2025-08-08 | -45.00 | $17.41 | 6300 |
| 2025-08-07 | -35.86 | $17.43 | 2300 |
| 2025-08-06 | -40.00 | $17.37 | 5949 |
| 2025-08-05 | -31.03 | $17.50 | 5719 |
| 2025-08-04 | -15.38 | $17.49 | 6700 |
| 2025-08-01 | -36.17 | $17.10 | 6000 |
| 2025-07-31 | -41.49 | $17.05 | 1100 |
| 2025-07-30 | -34.88 | $17.06 | 2034 |
| 2025-07-29 | -9.30 | $17.28 | 4600 |
| 2025-07-28 | -25.69 | $17.08 | 2940 |
| 2025-07-25 | -21.19 | $17.11 | 3525 |
| 2025-07-24 | -22.03 | $17.10 | 4949 |
| 2025-07-23 | -12.71 | $17.21 | 3000 |
| 2025-07-22 | -19.49 | $17.13 | 629 |
| 2025-07-21 | -8.47 | $17.26 | 12700 |
| 2025-07-18 | -13.73 | $17.06 | 2526 |
| 2025-07-17 | -1.06 | $17.11 | 2300 |
| 2025-07-16 | -18.69 | $17.05 | 9500 |
| 2025-07-15 | -45.79 | $16.76 | 631 |
| 2025-07-14 | -45.79 | $16.76 | 12500 |
| 2025-07-11 | -46.73 | $16.75 | 6440 |
| 2025-07-10 | -34.58 | $16.88 | 3700 |
| 2025-07-09 | -46.73 | $16.75 | 842 |
| 2025-07-08 | -38.32 | $16.84 | 1200 |
| 2025-07-07 | -51.85 | $16.70 | 900 |
| 2025-07-03 | -70.37 | $16.50 | 1012 |
| 2025-07-02 | -48.65 | $16.75 | 4045 |
| 2025-07-01 | -48.74 | $16.79 | 1300 |
| 2025-06-30 | -78.40 | $16.45 | 983000 |
| 2025-06-27 | -91.88 | $16.31 | 3000 |
| 2025-06-26 | -92.31 | $16.50 | 8900 |
| 2025-06-25 | -95.51 | $16.45 | 2500 |
| 2025-06-24 | -80.34 | $17.00 | — |
| 2025-06-23 | -80.34 | $17.00 | 1842 |
| 2025-06-20 | -85.58 | $17.05 | 1013 |
| 2025-06-18 | -96.97 | $16.98 | 200 |
| 2025-06-17 | -74.75 | $17.20 | 1300 |
| 2025-06-16 | -82.83 | $17.12 | 3223 |
| 2025-06-13 | -73.74 | $17.21 | 2240 |
| 2025-06-12 | -89.90 | $17.05 | 5500 |
| 2025-06-11 | -85.06 | $17.20 | 1526 |
| 2025-06-10 | -85.06 | $17.20 | 3400 |
| 2025-06-09 | -83.91 | $17.21 | 2500 |
| 2025-06-06 | -78.16 | $17.26 | 812 |
| 2025-06-05 | -83.91 | $17.21 | — |
| 2025-06-04 | -83.91 | $17.21 | 1136 |
| 2025-06-03 | -73.56 | $17.30 | 1832 |
| 2025-06-02 | -75.86 | $17.28 | 2100 |
| 2025-05-30 | -85.06 | $17.20 | 39302 |
| 2025-05-29 | -39.08 | $17.60 | 4500 |
| 2025-05-28 | -19.77 | $17.69 | 11500 |
| 2025-05-27 | -20.83 | $17.66 | 3347 |
| 2025-05-23 | -37.75 | $17.29 | 4700 |
| 2025-05-22 | -39.29 | $17.20 | 1200 |
| 2025-05-21 | -38.60 | $17.20 | 1027 |
| 2025-05-20 | -29.59 | $17.28 | 1300 |
| 2025-05-19 | -32.04 | $17.20 | 729 |
| 2025-05-16 | -31.58 | $17.20 | 900 |
| 2025-05-15 | -30.95 | $17.21 | 1920 |
| 2025-05-14 | -2.84 | $17.80 | 421 |
| 2025-05-13 | -9.95 | $17.65 | 8814 |
| 2025-05-12 | -7.08 | $17.70 | 644 |
| 2025-05-09 | -7.52 | $17.66 | 1845 |
| 2025-05-08 | -1.54 | $17.75 | 1600 |
| 2025-05-07 | -5.02 | $17.65 | 442 |
| 2025-05-06 | -0.37 | $17.71 | 800 |
| 2025-05-05 | -3.83 | $17.61 | 1300 |
| 2025-05-02 | -6.62 | $17.53 | 2500 |
| 2025-05-01 | -7.27 | $17.40 | 7300 |
| 2025-04-30 | -7.27 | $17.40 | 10414 |
| 2025-04-29 | 0.00 | $17.09 | 8300 |
| 2025-04-28 | -5.29 | $16.82 | 18431 |
| 2025-04-25 | -30.77 | $16.29 | 4200 |
| 2025-04-24 | -34.62 | $16.21 | 500 |
| 2025-04-23 | -42.31 | $16.05 | 1734 |
| 2025-04-22 | -54.33 | $15.80 | 600 |
| 2025-04-21 | -55.77 | $15.77 | 1500 |
| 2025-04-17 | -56.25 | $15.76 | 200 |
| 2025-04-16 | -56.73 | $15.75 | 709 |
| 2025-04-15 | -56.73 | $15.75 | 2400 |
| 2025-04-14 | -57.69 | $15.73 | 12948 |
| 2025-04-11 | -78.37 | $15.30 | 1727 |
| 2025-04-10 | -82.21 | $15.22 | 3300 |
| 2025-04-09 | -81.73 | $15.23 | 5246 |
| 2025-04-08 | -81.73 | $15.23 | 6800 |
| 2025-04-07 | -93.75 | $14.98 | 7307 |
| 2025-04-04 | -82.58 | $15.46 | 14430 |
| 2025-04-03 | -48.35 | $16.49 | 6900 |
| 2025-04-02 | -26.47 | $16.75 | 35595 |
| 2025-04-01 | -26.47 | $16.75 | 821 |
| 2025-03-31 | -7.35 | $16.88 | 1343 |
| 2025-03-28 | -23.53 | $16.77 | 305 |
| 2025-03-27 | -14.71 | $16.83 | 2600 |
| 2025-03-26 | -19.12 | $16.80 | 1026 |
| 2025-03-25 | -34.21 | $16.75 | 4110 |
| 2025-03-24 | -34.21 | $16.75 | 5600 |
| 2025-03-21 | -34.21 | $16.75 | 18047 |
| 2025-03-20 | -34.21 | $16.75 | 2700 |
| 2025-03-19 | -34.21 | $16.75 | 3900 |
| 2025-03-18 | -34.21 | $16.75 | 5709 |
| 2025-03-17 | -34.21 | $16.75 | 3000 |
| 2025-03-14 | -45.05 | $16.75 | 3400 |
| 2025-03-13 | -46.15 | $16.74 | 1800 |
| 2025-03-12 | -48.35 | $16.72 | 3121 |
| 2025-03-11 | -69.07 | $16.55 | 10600 |
| 2025-03-10 | -48.45 | $16.75 | 5047 |
| 2025-03-07 | -52.53 | $16.72 | 9200 |
| 2025-03-06 | -100.00 | $16.25 | 703 |
| 2025-03-05 | -98.02 | $16.37 | 3600 |
| 2025-03-04 | -86.14 | $16.49 | 2400 |
| 2025-03-03 | -66.67 | $16.75 | 10216 |
| 2025-02-28 | -80.70 | $16.63 | 1106 |
| 2025-02-27 | -78.07 | $16.66 | 930 |
| 2025-02-26 | -81.58 | $16.62 | 4300 |
| 2025-02-25 | -72.81 | $16.72 | 2900 |
| 2025-02-24 | -78.95 | $16.65 | 1741 |
| 2025-02-21 | -70.83 | $16.70 | 4425 |
| 2025-02-20 | -75.00 | $16.65 | 2812 |
| 2025-02-19 | -78.33 | $16.61 | 2249 |
| 2025-02-18 | -57.50 | $16.86 | 443 |
| 2025-02-14 | -32.50 | $17.16 | 1400 |
| 2025-02-13 | -41.67 | $17.05 | 3013 |
| 2025-02-12 | -41.67 | $17.05 | 500 |
| 2025-02-11 | -34.17 | $17.14 | 5100 |
| 2025-02-10 | -54.17 | $16.90 | 2200 |
| 2025-02-07 | -47.50 | $16.98 | 14200 |
| 2025-02-06 | -32.00 | $17.20 | 1200 |
| 2025-02-05 | -44.44 | $17.10 | 1400 |
| 2025-02-04 | -50.37 | $17.02 | 249 |
| 2025-02-03 | -54.55 | $17.05 | 5500 |
| 2025-01-31 | -76.19 | $16.80 | 106939 |
| 2025-01-30 | -60.32 | $17.10 | 2400 |
| 2025-01-29 | -61.38 | $17.08 | 2200 |
| 2025-01-28 | -49.74 | $17.30 | 17020 |
| 2025-01-27 | -60.85 | $17.09 | 9273 |
| 2025-01-24 | -50.44 | $17.09 | 6435 |
| 2025-01-23 | -52.19 | $17.05 | 13213 |
| 2025-01-22 | -49.12 | $17.12 | 3400 |
| 2025-01-21 | -41.25 | $17.25 | 1300 |
| 2025-01-17 | -43.33 | $17.20 | 1622 |
| 2025-01-16 | -42.80 | $17.20 | 1344 |
| 2025-01-15 | -39.39 | $17.20 | 927 |
| 2025-01-14 | -41.29 | $17.15 | 1114 |
| 2025-01-13 | -40.91 | $17.16 | 30900 |
| 2025-01-10 | -29.92 | $17.45 | 1812 |
| 2025-01-08 | -27.27 | $17.52 | 2600 |
| 2025-01-07 | -20.45 | $17.70 | 4700 |
| 2025-01-06 | -23.86 | $17.61 | 2100 |
| 2025-01-03 | -19.70 | $17.72 | 1504 |
| 2025-01-02 | -18.94 | $17.74 | 19300 |
| 2024-12-31 | -3.78 | $17.89 | 22734 |
| 2024-12-30 | -11.58 | $17.28 | 7400 |
| 2024-12-27 | -26.32 | $17.00 | 16500 |
| 2024-12-26 | -23.16 | $17.06 | 6712 |
| 2024-12-24 | -60.53 | $16.35 | 7314 |
| 2024-12-23 | -76.32 | $16.05 | 10600 |
| 2024-12-20 | -71.05 | $16.15 | 1.4M |
| 2024-12-19 | -58.42 | $16.39 | 3500 |
| 2024-12-18 | -68.95 | $16.19 | 6000 |
| 2024-12-17 | -69.23 | $16.24 | 20344 |
| 2024-12-16 | -89.76 | $15.86 | 14127 |
| 2024-12-13 | -92.99 | $16.15 | 11200 |
| 2024-12-12 | -85.23 | $16.45 | 6500 |
| 2024-12-11 | -90.15 | $16.32 | 4900 |
| 2024-12-10 | -79.55 | $16.60 | 13700 |
| 2024-12-09 | -100.00 | $16.76 | 1415 |
| 2024-12-06 | -95.83 | $16.88 | 4000 |
| 2024-12-05 | -92.92 | $16.95 | 3805 |
| 2024-12-04 | -84.56 | $17.20 | 1600 |
| 2024-12-03 | -80.95 | $17.30 | 3300 |
| 2024-12-02 | -77.43 | $17.45 | 1100 |
| 2024-11-29 | -76.39 | $17.48 | 3212 |
| 2024-11-27 | -86.11 | $17.20 | 1229 |
| 2024-11-26 | -94.64 | $16.97 | 1117 |
| 2024-11-25 | -88.33 | $17.17 | 800 |
| 2024-11-22 | -88.64 | $17.16 | 3702 |
| 2024-11-21 | -80.44 | $17.42 | 9400 |
| 2024-11-20 | -89.24 | $17.15 | 6400 |
| 2024-11-19 | -100.00 | $17.06 | 6500 |
| 2024-11-18 | -84.15 | $17.90 | 2100 |
| 2024-11-15 | -83.33 | $17.92 | 3600 |
| 2024-11-14 | -67.91 | $18.70 | 3500 |
| 2024-11-13 | -86.98 | $18.30 | 3045 |
| 2024-11-12 | -92.19 | $18.20 | 2214 |
| 2024-11-11 | -55.86 | $18.73 | 3500 |
| 2024-11-08 | -62.16 | $18.59 | 745 |
| 2024-11-07 | -38.29 | $19.12 | 2232 |
| 2024-11-06 | -24.79 | $19.38 | 600 |
| 2024-11-05 | -18.75 | $19.49 | 6800 |
| 2024-11-04 | -11.54 | $19.67 | 2346 |
| 2024-11-01 | -31.42 | $19.15 | 4886 |
| 2024-10-31 | -31.42 | $19.15 | 1100 |
| 2024-10-30 | -19.54 | $19.46 | 3600 |
| 2024-10-29 | -18.41 | $19.00 | 2693 |
| 2024-10-28 | -18.41 | $19.00 | 22300 |
| 2024-10-25 | -35.20 | $18.41 | 7042 |
| 2024-10-24 | -43.58 | $18.26 | 1603 |
| 2024-10-23 | -49.16 | $18.16 | 541 |
| 2024-10-22 | -21.79 | $18.65 | 4411 |
| 2024-10-21 | -32.96 | $18.45 | 1333 |
| 2024-10-18 | -8.38 | $18.89 | 125804 |
| 2024-10-17 | -23.70 | $18.28 | 19135 |
| 2024-10-16 | -11.22 | $18.20 | 2200 |
| 2024-10-15 | -9.64 | $18.00 | 7747 |
| 2024-10-14 | -26.76 | $17.77 | 800 |
| 2024-10-11 | -22.54 | $17.80 | 1700 |
| 2024-10-10 | -40.85 | $17.67 | 20522 |
| 2024-10-09 | -52.11 | $17.59 | 1733 |
| 2024-10-08 | -60.56 | $17.53 | 2812 |
| 2024-10-07 | -67.61 | $17.48 | 14413 |
| 2024-10-04 | -45.95 | $17.62 | 900 |
| 2024-10-03 | -48.65 | $17.60 | 900 |
| 2024-10-02 | -63.51 | $17.49 | 500 |
| 2024-10-01 | -63.51 | $17.49 | 1500 |
| 2024-09-30 | -71.43 | $17.41 | 5023 |
| 2024-09-27 | -62.34 | $17.48 | 620 |
| 2024-09-26 | -57.14 | $17.52 | 2403 |
| 2024-09-25 | -59.74 | $17.50 | 2517 |
| 2024-09-24 | -48.05 | $17.59 | 9540 |
| 2024-09-23 | -35.06 | $17.69 | 3000 |
| 2024-09-20 | -28.57 | $17.74 | 9729 |
| 2024-09-19 | -9.59 | $17.82 | 8535 |
| 2024-09-18 | -27.40 | $17.69 | 4321 |
| 2024-09-17 | -29.49 | $17.66 | 5726 |
| 2024-09-16 | -23.94 | $17.65 | 5933 |
| 2024-09-13 | -18.31 | $17.69 | 7000 |
| 2024-09-12 | 0.00 | $17.66 | 4200 |
| 2024-09-11 | -32.81 | $17.54 | 2400 |
| 2024-09-10 | -70.31 | $17.30 | 3000 |
| 2024-09-09 | -67.19 | $17.32 | 2511 |
| 2024-09-06 | -70.31 | $17.30 | 2928 |
| 2024-09-05 | -60.00 | $17.30 | 2237 |
| 2024-09-04 | -60.00 | $17.30 | 13700 |
| 2024-09-03 | -60.00 | $17.30 | 3519 |
| 2024-08-30 | -53.33 | $17.35 | 49624 |
| 2024-08-29 | -61.33 | $17.29 | 2700 |
| 2024-08-28 | -57.33 | $17.32 | 1900 |
| 2024-08-27 | -54.67 | $17.34 | 2034 |
| 2024-08-26 | -54.67 | $17.34 | 11131 |
| 2024-08-23 | -42.67 | $17.43 | 6111 |
| 2024-08-22 | -36.47 | $17.54 | 4500 |
| 2024-08-21 | -63.53 | $17.31 | 1833 |
| 2024-08-20 | -62.35 | $17.32 | 6800 |
| 2024-08-19 | -64.71 | $17.30 | 3100 |
| 2024-08-16 | -62.00 | $17.38 | 5600 |
| 2024-08-15 | -60.00 | $17.40 | 4600 |
| 2024-08-14 | -50.00 | $17.50 | 4600 |
| 2024-08-13 | -52.00 | $17.48 | 5901 |
| 2024-08-12 | -70.00 | $17.30 | 5200 |
| 2024-08-09 | -75.00 | $17.25 | 2221 |
| 2024-08-08 | -80.00 | $17.20 | 9441 |
| 2024-08-07 | -96.84 | $17.08 | 24722 |
| 2024-08-06 | -58.24 | $17.47 | 3705 |
| 2024-08-05 | -80.22 | $17.27 | 3412 |
| 2024-08-02 | -75.32 | $17.42 | 4518 |
| 2024-08-01 | -62.34 | $17.52 | 4300 |
| 2024-07-31 | -80.00 | $17.40 | 13300 |
| 2024-07-30 | -80.56 | $17.42 | 1700 |
| 2024-07-29 | -68.49 | $17.50 | 11100 |
| 2024-07-26 | -83.56 | $17.39 | 47332 |
| 2024-07-25 | -38.36 | $17.72 | 700 |
| 2024-07-24 | -49.32 | $17.64 | 5003 |
| 2024-07-23 | -43.84 | $17.68 | 1300 |
| 2024-07-22 | -24.66 | $17.82 | 2621 |
| 2024-07-19 | -63.93 | $17.49 | 1646 |
| 2024-07-18 | -36.07 | $17.66 | 819 |
| 2024-07-17 | -14.75 | $17.79 | 450 |
| 2024-07-16 | -14.75 | $17.79 | 3409 |
| 2024-07-15 | -62.30 | $17.50 | 3243 |
| 2024-07-12 | -62.30 | $17.50 | 2425 |
| 2024-07-11 | -63.93 | $17.49 | 400 |
| 2024-07-10 | -63.93 | $17.49 | 5000 |
| 2024-07-09 | -62.30 | $17.50 | 3911 |
| 2024-07-08 | -91.80 | $17.32 | 4800 |
| 2024-07-05 | -60.66 | $17.51 | 1100 |
| 2024-07-03 | -70.49 | $17.45 | 600 |
| 2024-07-02 | -70.49 | $17.45 | 4200 |
| 2024-07-01 | -76.71 | $17.44 | 7700 |
| 2024-06-28 | -100.00 | $17.33 | 3429 |
| 2024-06-27 | -80.00 | $17.44 | 2900 |
| 2024-06-26 | -57.14 | $17.60 | 2300 |
| 2024-06-25 | -70.00 | $17.51 | 1400 |
| 2024-06-24 | -54.29 | $17.62 | 2604 |
| 2024-06-21 | -65.75 | $17.52 | 5036 |
| 2024-06-20 | -56.16 | $17.59 | 4318 |
| 2024-06-18 | -57.32 | $17.53 | 1700 |
| 2024-06-17 | -62.20 | $17.49 | 1700 |
| 2024-06-14 | -62.20 | $17.49 | 2606 |
| 2024-06-13 | -59.76 | $17.51 | 1200 |
| 2024-06-12 | -47.56 | $17.61 | 705 |
| 2024-06-11 | -54.88 | $17.55 | 1300 |
| 2024-06-10 | -52.87 | $17.59 | 5744 |
| 2024-06-07 | -40.19 | $17.82 | 2700 |
| 2024-06-06 | -51.40 | $17.70 | 1100 |
| 2024-06-05 | -70.09 | $17.50 | 3500 |
| 2024-06-04 | -61.68 | $17.59 | 1600 |
| 2024-06-03 | -74.77 | $17.45 | 2129 |
| 2024-05-31 | -79.44 | $17.40 | 9900 |
| 2024-05-30 | -49.53 | $17.72 | 3700 |
| 2024-05-29 | -84.11 | $17.35 | 3622 |
| 2024-05-28 | -84.11 | $17.35 | 3400 |
| 2024-05-24 | -79.44 | $17.40 | 1100 |
| 2024-05-23 | -88.79 | $17.30 | 10000 |
| 2024-05-22 | -86.92 | $17.32 | 9319 |
| 2024-05-21 | -88.79 | $17.30 | 2304 |
| 2024-05-20 | -90.53 | $17.39 | 200 |
| 2024-05-17 | -92.63 | $17.37 | 7200 |
| 2024-05-16 | -86.32 | $17.43 | 4400 |
| 2024-05-15 | -69.47 | $17.59 | 2800 |
| 2024-05-14 | -100.00 | $17.44 | 4636 |
| 2024-05-13 | -34.72 | $18.00 | 7500 |
| 2024-05-10 | -61.11 | $17.81 | 3314 |
| 2024-05-09 | -59.70 | $17.80 | 12000 |
| 2024-05-08 | -62.69 | $17.78 | 9830 |
| 2024-05-07 | -66.67 | $17.78 | 4100 |
| 2024-05-06 | -46.39 | $18.05 | 1305 |
| 2024-05-03 | -52.58 | $17.99 | 6032 |
| 2024-05-02 | -56.70 | $17.95 | 4545 |
| 2024-05-01 | -93.70 | $17.61 | 400 |
| 2024-04-30 | -91.34 | $17.64 | 6437 |
| 2024-04-29 | -88.52 | $17.72 | 10116 |
| 2024-04-26 | -92.62 | $17.67 | 2042 |
| 2024-04-25 | -95.90 | $17.63 | 7742 |
| 2024-04-24 | -85.95 | $17.76 | 1700 |
| 2024-04-23 | -73.55 | $17.91 | 1500 |
| 2024-04-22 | -84.30 | $17.78 | 1036 |
| 2024-04-19 | -99.17 | $17.60 | 3300 |
| 2024-04-18 | -95.31 | $17.65 | 5110 |
| 2024-04-17 | -74.22 | $17.92 | 1800 |
| 2024-04-16 | -71.09 | $17.96 | 5523 |
| 2024-04-15 | -100.00 | $17.60 | 7507 |
| 2024-04-12 | -91.89 | $17.85 | 639 |
| 2024-04-11 | -100.00 | $17.76 | 322 |
| 2024-04-10 | -92.73 | $17.85 | 2900 |
| 2024-04-09 | -53.64 | $18.28 | 2300 |
| 2024-04-08 | -36.36 | $18.47 | 1434 |
| 2024-04-05 | -36.36 | $18.47 | 345 |
| 2024-04-04 | -14.55 | $18.71 | 2244 |
| 2024-04-03 | -15.45 | $18.70 | 1115 |
| 2024-04-02 | -40.91 | $18.42 | 2100 |
| 2024-04-01 | -30.91 | $18.53 | 1919 |
| 2024-03-28 | -48.18 | $18.34 | 1300 |
| 2024-03-27 | -59.82 | $18.20 | 3031 |
| 2024-03-26 | -64.29 | $18.15 | 749 |
| 2024-03-25 | -76.79 | $18.01 | 3616 |
| 2024-03-22 | -55.36 | $18.25 | 2100 |
| 2024-03-21 | -13.68 | $18.76 | 4427 |
| 2024-03-20 | -5.98 | $18.85 | 3739 |
| 2024-03-19 | -49.57 | $18.34 | 3400 |
| 2024-03-18 | -65.81 | $18.15 | 4039 |
| 2024-03-15 | -64.10 | $18.17 | 7800 |
| 2024-03-14 | -80.34 | $17.98 | 1026 |
| 2024-03-13 | -70.94 | $18.09 | 1403 |
| 2024-03-12 | -70.09 | $18.10 | 3500 |
| 2024-03-11 | -73.50 | $18.06 | 1000 |
| 2024-03-08 | -74.36 | $18.05 | 3900 |
| 2024-03-07 | -52.14 | $18.31 | 2727 |
| 2024-03-06 | -36.75 | $18.49 | 4226 |
| 2024-03-05 | -79.49 | $17.99 | 2100 |
| 2024-03-04 | -78.63 | $18.00 | 700 |
| 2024-03-01 | -65.81 | $18.15 | 1748 |
| 2024-02-29 | -82.05 | $17.96 | 3515 |
| 2024-02-28 | -90.60 | $17.86 | 2700 |
| 2024-02-27 | -100.00 | $17.75 | 900 |
| 2024-02-26 | -75.65 | $18.05 | 5026 |
| 2024-02-23 | -49.57 | $18.35 | 4540 |
| 2024-02-22 | -70.71 | $18.06 | 747 |
| 2024-02-21 | -77.67 | $18.00 | 1500 |
| 2024-02-20 | -78.90 | $18.00 | 700 |
| 2024-02-16 | -78.90 | $18.00 | 625 |
| 2024-02-15 | -53.21 | $18.28 | 1500 |
| 2024-02-14 | -74.31 | $18.05 | 3600 |
| 2024-02-13 | -16.51 | $18.68 | 642 |
| 2024-02-12 | -44.17 | $18.68 | 2600 |
| 2024-02-09 | -62.44 | $18.51 | 2449 |
| 2024-02-08 | -64.97 | $18.46 | 1213 |
| 2024-02-07 | -87.31 | $18.02 | 1328 |
| 2024-02-06 | -86.80 | $18.03 | 1200 |
| 2024-02-05 | -75.13 | $18.26 | 750 |
| 2024-02-02 | -75.13 | $18.26 | 2021 |
| 2024-02-01 | -93.75 | $17.94 | 800 |
| 2024-01-31 | -93.75 | $17.94 | 1500 |
| 2024-01-30 | -76.56 | $18.27 | 2100 |
| 2024-01-29 | -84.38 | $18.12 | 4000 |
| 2024-01-26 | -57.29 | $18.64 | 700 |
| 2024-01-25 | -80.21 | $18.20 | 8600 |
| 2024-01-24 | -48.96 | $18.80 | 420 |
| 2024-01-23 | -45.83 | $18.86 | 1500 |
| 2024-01-22 | -70.31 | $18.39 | 4300 |
| 2024-01-19 | -85.42 | $18.10 | 837 |
| 2024-01-18 | -85.94 | $18.09 | 6927 |
| 2024-01-17 | -83.19 | $18.75 | 2400 |
| 2024-01-16 | -79.83 | $18.79 | 5300 |
| 2024-01-12 | -79.52 | $18.98 | 4600 |
| 2024-01-11 | -61.43 | $19.36 | 1900 |
| 2024-01-10 | -68.46 | $19.00 | 2601 |
| 2024-01-09 | -87.14 | $18.55 | 800 |
| 2024-01-08 | -82.16 | $18.67 | 1000 |
| 2024-01-05 | -75.93 | $18.82 | 2727 |
| 2024-01-04 | -80.91 | $18.70 | 8500 |
| 2024-01-03 | -68.88 | $18.99 | 2402 |
| 2024-01-02 | -74.27 | $18.86 | 803 |
| 2023-12-29 | -68.05 | $19.01 | 3300 |
| 2023-12-28 | -53.33 | $19.21 | 2500 |
| 2023-12-27 | -44.79 | $19.36 | 7802 |
| 2023-12-26 | -45.63 | $19.24 | 3300 |
| 2023-12-22 | -59.87 | $18.80 | 8700 |
| 2023-12-21 | -51.46 | $19.06 | 14000 |
| 2023-12-20 | -53.72 | $18.99 | 6800 |
| 2023-12-19 | -60.52 | $18.78 | 7800 |
| 2023-12-18 | -61.81 | $18.74 | 1645 |
| 2023-12-15 | -56.27 | $18.90 | 11800 |
| 2023-12-14 | -33.76 | $19.60 | 17600 |
| 2023-12-13 | 0.00 | $19.85 | 4339 |
| 2023-12-12 | -23.79 | $19.11 | 3012 |
| 2023-12-11 | -9.71 | $19.40 | 5623 |
| 2023-12-08 | -8.96 | $19.37 | 9616 |
| 2023-12-07 | -6.47 | $19.42 | 4000 |
| 2023-12-06 | -13.93 | $19.27 | 3119 |
| 2023-12-05 | -13.93 | $19.27 | 4700 |
| 2023-12-04 | -20.40 | $19.14 | 10000 |
| 2023-12-01 | -15.92 | $19.23 | 19145 |
| 2023-11-30 | -15.42 | $19.24 | 75100 |
| 2023-11-29 | -80.83 | $17.77 | 1600 |
| 2023-11-28 | -76.74 | $17.75 | 1438 |
| 2023-11-27 | -57.14 | $17.98 | 4800 |
| 2023-11-24 | -45.11 | $18.14 | 600 |
| 2023-11-22 | -60.15 | $17.94 | 3300 |
| 2023-11-21 | -85.71 | $17.60 | 700 |
| 2023-11-20 | -68.42 | $17.83 | 2500 |
| 2023-11-17 | -55.64 | $18.00 | 900 |
| 2023-11-16 | -85.71 | $17.60 | 3634 |
| 2023-11-15 | -43.61 | $18.16 | 5700 |
| 2023-11-14 | -60.90 | $17.93 | 3312 |
| 2023-11-13 | -43.61 | $18.16 | 7435 |
| 2023-11-10 | -53.33 | $17.97 | — |
| 2023-11-09 | -53.33 | $17.97 | 409 |
| 2023-11-08 | -20.00 | $18.37 | 1330 |
| 2023-11-07 | -40.83 | $18.12 | 1300 |
| 2023-11-06 | -15.97 | $18.41 | 1700 |
| 2023-11-03 | -1.75 | $18.53 | 7326 |
| 2023-11-02 | 0.00 | $18.41 | 1000 |
| 2023-11-01 | -23.47 | $18.16 | 1523 |
| 2023-10-31 | -35.71 | $18.04 | 4243 |
| 2023-10-30 | -86.73 | $17.54 | 6010 |
| 2023-10-27 | -80.61 | $17.60 | 144 |
| 2023-10-26 | -95.92 | $17.45 | 900 |
| 2023-10-25 | -44.90 | $17.95 | 622 |
| 2023-10-24 | -44.90 | $17.95 | 300 |
| 2023-10-23 | -39.80 | $18.00 | 2300 |
| 2023-10-20 | -61.54 | $17.71 | 15400 |
| 2023-10-19 | -75.64 | $17.60 | 3400 |
| 2023-10-18 | -88.46 | $17.50 | 3600 |
| 2023-10-17 | -75.64 | $17.60 | 3700 |
| 2023-10-16 | -41.03 | $17.87 | 2946 |
| 2023-10-13 | -39.74 | $17.88 | 4417 |
| 2023-10-12 | -64.29 | $17.61 | 2702 |
| 2023-10-11 | -32.76 | $17.80 | 2100 |
| 2023-10-10 | -48.28 | $17.71 | 1247 |
| 2023-10-09 | -61.67 | $17.64 | 937 |
| 2023-10-06 | -60.00 | $17.65 | 6118 |
| 2023-10-05 | -66.67 | $17.61 | 3048 |
| 2023-10-04 | -66.67 | $17.61 | 2324 |
| 2023-10-03 | -82.14 | $17.56 | 8814 |
| 2023-10-02 | -87.95 | $17.60 | 1648 |
| 2023-09-29 | -83.53 | $17.64 | 11043 |
| 2023-09-28 | -87.80 | $17.63 | 2941 |
| 2023-09-27 | -89.02 | $17.62 | 1700 |
| 2023-09-26 | -91.46 | $17.60 | 2520 |
| 2023-09-25 | -91.46 | $17.60 | 8224 |
| 2023-09-22 | -65.91 | $17.77 | — |
| 2023-09-21 | -61.05 | $17.77 | 1015 |
| 2023-09-20 | -49.47 | $17.88 | 1108 |
| 2023-09-19 | -61.05 | $17.77 | — |
| 2023-09-18 | -58.59 | $17.77 | 3800 |
| 2023-09-15 | -38.38 | $17.97 | 300138 |
| 2023-09-14 | -38.38 | $17.97 | 2200 |
| 2023-09-13 | -58.59 | $17.77 | 1512 |
| 2023-09-12 | -34.34 | $18.01 | — |
| 2023-09-11 | -34.34 | $18.01 | 1326 |
| 2023-09-08 | -43.43 | $17.92 | 4122 |
| 2023-09-07 | -88.75 | $17.54 | 449 |
| 2023-09-06 | -83.13 | $17.63 | 938 |
| 2023-09-05 | -39.38 | $18.33 | 521 |
| 2023-09-01 | -40.63 | $18.31 | 1222 |
| 2023-08-31 | -70.63 | $17.83 | 6515 |
| 2023-08-30 | -75.45 | $17.70 | 900 |
| 2023-08-29 | -81.44 | $17.60 | 1200 |
| 2023-08-28 | -81.44 | $17.60 | 237 |
| 2023-08-25 | -89.22 | $17.47 | 636 |
| 2023-08-24 | -86.83 | $17.51 | 103229 |
| 2023-08-23 | -79.64 | $17.63 | 1400 |
| 2023-08-22 | -79.64 | $17.63 | 6400 |
| 2023-08-21 | -79.64 | $17.63 | 4756 |
| 2023-08-18 | -78.44 | $17.65 | 6600 |
| 2023-08-17 | -79.64 | $17.63 | 2000 |
| 2023-08-16 | -78.44 | $17.65 | 1100 |
| 2023-08-15 | -78.44 | $17.65 | 2625 |
| 2023-08-14 | -71.26 | $17.77 | 1300 |
| 2023-08-11 | -45.51 | $18.20 | 800 |
| 2023-08-10 | -31.74 | $18.43 | 2422 |
| 2023-08-09 | -1.40 | $18.70 | 1300 |
| 2023-08-08 | -55.90 | $18.00 | 1300 |
| 2023-08-07 | -62.28 | $17.92 | 4037 |
| 2023-08-04 | -62.83 | $18.00 | 1000 |
| 2023-08-03 | -84.29 | $17.59 | 2400 |
| 2023-08-02 | -84.54 | $17.61 | 6800 |
| 2023-08-01 | -88.94 | $17.55 | 6440 |
| 2023-07-31 | -86.26 | $17.65 | 14024 |
| 2023-07-28 | -60.67 | $18.34 | 948 |
| 2023-07-27 | -63.67 | $18.26 | 1900 |
| 2023-07-26 | -73.41 | $18.00 | 2424 |
| 2023-07-25 | -81.27 | $17.79 | — |
| 2023-07-24 | -81.27 | $17.79 | 1121 |
| 2023-07-21 | -87.64 | $17.62 | — |
| 2023-07-20 | -87.64 | $17.62 | 1543 |
| 2023-07-19 | -76.03 | $17.93 | 6115 |
| 2023-07-18 | -88.39 | $17.60 | 2018 |
| 2023-07-17 | -100.00 | $17.31 | 4100 |
| 2023-07-14 | -91.87 | $17.70 | 700 |
| 2023-07-13 | -81.71 | $17.95 | 6136 |
| 2023-07-12 | -73.58 | $18.15 | 20233 |
| 2023-07-11 | -40.65 | $18.96 | 546 |
| 2023-07-10 | -54.47 | $18.62 | 8000 |
| 2023-07-07 | -63.01 | $18.41 | 2500 |
| 2023-07-06 | -52.44 | $18.67 | 8500 |
| 2023-07-05 | -24.80 | $19.35 | 2700 |
| 2023-07-03 | -13.01 | $19.64 | 17814 |
| 2023-06-30 | -2.03 | $19.91 | 50300 |
| 2023-06-29 | -45.50 | $18.59 | 433 |
| 2023-06-28 | -76.00 | $17.98 | 1000 |
| 2023-06-27 | -79.52 | $17.83 | 1100 |
| 2023-06-26 | -77.98 | $17.80 | 1800 |
| 2023-06-23 | -60.24 | $18.00 | 800 |
| 2023-06-22 | -67.87 | $17.81 | 2900 |
| 2023-06-21 | -59.51 | $17.81 | 1400 |
| 2023-06-20 | -68.31 | $17.56 | 300 |
| 2023-06-16 | -70.42 | $17.50 | 1727 |
| 2023-06-15 | -46.36 | $18.10 | 4522 |
| 2023-06-14 | -61.26 | $17.65 | 4927 |
| 2023-06-13 | -26.49 | $18.70 | 3600 |
| 2023-06-12 | -50.99 | $17.96 | 4300 |
| 2023-06-09 | -33.33 | $18.42 | 1600 |
| 2023-06-08 | -30.25 | $18.52 | 2000 |
| 2023-06-07 | -30.56 | $18.51 | 7016 |
| 2023-06-06 | -4.35 | $19.12 | 3713 |
| 2023-06-05 | -13.38 | $18.85 | 3985 |
| 2023-06-02 | -9.89 | $18.77 | 4600 |
| 2023-06-01 | 0.00 | $18.50 | 5200 |
| 2023-05-31 | -5.28 | $18.36 | 16612 |
| 2023-05-30 | -16.24 | $17.50 | 4200 |
| 2023-05-26 | -16.24 | $17.50 | 3700 |
| 2023-05-25 | -38.07 | $17.07 | 1900 |
| 2023-05-24 | -29.95 | $17.23 | 12300 |
| 2023-05-23 | -20.81 | $17.41 | 5625 |
| 2023-05-22 | -16.24 | $17.50 | 2700 |
| 2023-05-19 | -41.62 | $17.00 | 7600 |
| 2023-05-18 | -41.62 | $17.00 | 7800 |
| 2023-05-17 | -45.69 | $16.92 | 2918 |
| 2023-05-16 | -57.87 | $16.68 | 5600 |
| 2023-05-15 | -61.93 | $16.60 | 11636 |
| 2023-05-12 | -49.24 | $16.85 | 4623 |
| 2023-05-11 | -14.21 | $17.54 | 1600 |
| 2023-05-10 | 0.00 | $17.82 | 9049 |
| 2023-05-09 | -53.99 | $16.60 | 2700 |
| 2023-05-08 | -57.06 | $16.55 | 1400 |
| 2023-05-05 | -56.44 | $16.56 | 7200 |
| 2023-05-04 | -57.06 | $16.55 | 90545 |
| 2023-05-03 | -84.66 | $16.10 | 2200 |
| 2023-05-02 | -90.24 | $16.00 | 11713 |
| 2023-05-01 | -45.73 | $16.73 | 4540 |
| 2023-04-28 | -59.76 | $16.50 | 10600 |
| 2023-04-27 | -71.34 | $16.31 | 2000 |
| 2023-04-26 | -56.10 | $16.56 | 800 |
| 2023-04-25 | -56.71 | $16.55 | 742 |
| 2023-04-24 | -50.82 | $16.55 | 100100 |
| 2023-04-21 | -46.81 | $16.60 | 3017 |
| 2023-04-20 | -54.26 | $16.46 | 3236 |
| 2023-04-19 | -55.03 | $16.44 | 3119 |
| 2023-04-18 | 0.00 | $17.48 | 3000 |
| 2023-04-17 | -23.63 | $16.79 | 6720 |
| 2023-04-14 | -24.00 | $16.74 | 2700 |
| 2023-04-13 | -20.00 | $16.84 | 1214 |
| 2023-04-12 | -39.63 | $16.79 | 4103 |
| 2023-04-11 | -35.71 | $17.00 | 6000 |
| 2023-04-10 | -59.54 | $16.24 | 545 |
| 2023-04-06 | -53.62 | $16.57 | 3600 |
| 2023-04-05 | -58.60 | $16.50 | 1800 |
| 2023-04-04 | -54.86 | $16.65 | 2029 |
| 2023-04-03 | -61.10 | $16.40 | 3609 |
| 2023-03-31 | -53.62 | $16.70 | 22100 |
| 2023-03-30 | -65.51 | $16.23 | 5211 |
| 2023-03-29 | -70.84 | $16.05 | 3600 |
| 2023-03-28 | -74.76 | $15.89 | 3600 |
| 2023-03-27 | -78.19 | $15.83 | 8003 |
| 2023-03-24 | -77.53 | $15.86 | 5500 |
| 2023-03-23 | -71.15 | $16.15 | 2400 |
| 2023-03-22 | -69.38 | $16.23 | 12240 |
| 2023-03-21 | -79.07 | $15.79 | 12240 |
| 2023-03-20 | -92.07 | $15.20 | 8141 |
| 2023-03-17 | -91.63 | $15.22 | 6900 |
| 2023-03-16 | -84.57 | $16.20 | 50700 |
| 2023-03-15 | -100.00 | $16.65 | 19008 |
| 2023-03-14 | -94.93 | $18.07 | 4800 |
| 2023-03-13 | -90.77 | $18.20 | 4100 |
| 2023-03-10 | -75.38 | $18.40 | 2813 |
| 2023-03-09 | -40.77 | $18.85 | — |
| 2023-03-08 | -40.77 | $18.85 | — |
| 2023-03-07 | -40.77 | $18.85 | 500 |
| 2023-03-06 | -49.01 | $18.85 | 1402 |
| 2023-03-03 | -51.23 | $18.87 | 914 |
| 2023-03-02 | -48.59 | $18.99 | 2049 |
| 2023-03-01 | -48.02 | $19.00 | 4600 |
| 2023-02-28 | -45.20 | $19.05 | 13200 |
| 2023-02-27 | -84.75 | $18.35 | 1800 |
| 2023-02-24 | -88.14 | $18.29 | 1707 |
| 2023-02-23 | -80.00 | $18.45 | 6131 |
| 2023-02-22 | -94.22 | $18.22 | 3824 |
| 2023-02-21 | -94.22 | $18.22 | 4806 |
| 2023-02-17 | -83.33 | $18.50 | 400 |
| 2023-02-16 | -83.95 | $18.49 | 400 |
| 2023-02-15 | -93.83 | $18.33 | 3849 |
| 2023-02-14 | -91.98 | $18.36 | 4500 |
| 2023-02-13 | -70.77 | $18.93 | 3402 |
| 2023-02-10 | -76.87 | $18.82 | 2000 |
| 2023-02-09 | -75.52 | $18.77 | 3249 |
| 2023-02-08 | -45.45 | $19.20 | 1512 |
| 2023-02-07 | -52.45 | $19.10 | 3700 |
| 2023-02-06 | -56.76 | $19.01 | 4233 |
| 2023-02-03 | -10.14 | $19.70 | 1448 |
| 2023-02-02 | -6.76 | $19.75 | 9700 |
| 2023-02-01 | -19.72 | $18.94 | 2015 |
| 2023-01-31 | -12.68 | $18.99 | 2613 |
| 2023-01-30 | -58.89 | $18.74 | 3427 |
| 2023-01-27 | -55.56 | $18.77 | 1500 |
| 2023-01-26 | -53.33 | $18.79 | 131 |
| 2023-01-25 | -46.43 | $18.75 | 2300 |
| 2023-01-24 | -33.04 | $18.90 | 800 |
| 2023-01-23 | -44.64 | $18.77 | 4541 |
| 2023-01-20 | -50.89 | $18.70 | — |
| 2023-01-19 | -47.11 | $18.70 | 1732 |
| 2023-01-18 | -29.75 | $18.91 | 2800 |
| 2023-01-17 | -58.68 | $18.56 | 4016 |
| 2023-01-13 | -57.02 | $18.58 | 6000 |
| 2023-01-12 | -65.57 | $18.47 | 1800 |
| 2023-01-11 | -32.79 | $18.87 | 4300 |
| 2023-01-10 | -66.93 | $18.42 | — |
| 2023-01-09 | -66.93 | $18.42 | 1549 |
| 2023-01-06 | -49.61 | $18.64 | 3347 |
| 2023-01-05 | -32.28 | $18.86 | 2440 |
| 2023-01-04 | -40.94 | $18.75 | 2800 |
| 2023-01-03 | -43.31 | $18.72 | 2225 |
| 2022-12-30 | -48.03 | $18.66 | 3004 |
| 2022-12-29 | -9.09 | $19.00 | 2801 |
| 2022-12-28 | -48.18 | $18.71 | 1100 |
| 2022-12-27 | -45.26 | $18.75 | 11122 |
| 2022-12-23 | -70.07 | $18.41 | 1100 |
| 2022-12-22 | -77.37 | $18.31 | 5849 |
| 2022-12-21 | -67.15 | $18.45 | 7233 |
| 2022-12-20 | -70.07 | $18.41 | 5214 |
| 2022-12-19 | -86.86 | $18.18 | 9800 |
| 2022-12-16 | -63.50 | $18.50 | 830 |
| 2022-12-15 | -76.64 | $18.32 | 2920 |
| 2022-12-14 | -85.40 | $18.20 | 1500 |
| 2022-12-13 | -65.69 | $18.47 | 1242 |
| 2022-12-12 | -81.02 | $18.26 | 2911 |
| 2022-12-09 | -61.76 | $18.53 | 2300 |
| 2022-12-08 | -49.26 | $18.70 | 400 |
| 2022-12-07 | -36.21 | $18.74 | 3439 |
| 2022-12-06 | -38.84 | $18.43 | 2100 |
| 2022-12-05 | -38.84 | $18.43 | 6219 |
| 2022-12-02 | -19.83 | $18.89 | — |
| 2022-12-01 | -19.83 | $18.89 | 4200 |
| 2022-11-30 | -10.33 | $19.12 | 13625 |
| 2022-11-29 | -45.61 | $18.19 | 4347 |
| 2022-11-28 | -31.14 | $18.52 | 2103 |
| 2022-11-25 | -24.56 | $18.67 | 220 |
| 2022-11-23 | -32.02 | $18.50 | 4128 |
| 2022-11-22 | -32.02 | $18.50 | 2427 |
| 2022-11-21 | -31.45 | $18.45 | 9700 |
| 2022-11-18 | -32.41 | $18.41 | 1326 |
| 2022-11-17 | -28.46 | $18.51 | 1200 |
| 2022-11-16 | -25.30 | $18.59 | 1604 |
| 2022-11-15 | -32.81 | $18.40 | 2517 |
| 2022-11-14 | -28.85 | $18.50 | 4909 |
| 2022-11-11 | -9.89 | $18.97 | 19000 |
| 2022-11-10 | -9.21 | $18.67 | 12500 |
| 2022-11-09 | -4.00 | $18.04 | 6200 |
| 2022-11-08 | 0.00 | $17.89 | 17420 |
| 2022-11-07 | -10.89 | $17.50 | 3200 |
| 2022-11-04 | -26.14 | $17.25 | 1316 |
| 2022-11-03 | -32.95 | $17.19 | 7139 |
| 2022-11-02 | -47.57 | $17.14 | 3100 |
| 2022-11-01 | -76.58 | $16.97 | 3012 |
| 2022-10-31 | -79.55 | $16.96 | 13300 |
| 2022-10-28 | -71.59 | $17.10 | 400 |
| 2022-10-27 | -80.11 | $16.95 | 700 |
| 2022-10-26 | -79.55 | $16.96 | 2900 |
| 2022-10-25 | -74.43 | $17.05 | 400 |
| 2022-10-24 | -77.27 | $17.00 | 4243 |
| 2022-10-21 | -60.20 | $17.18 | 5745 |
| 2022-10-20 | -55.10 | $17.28 | 5200 |
| 2022-10-19 | -63.78 | $17.11 | 614 |
| 2022-10-18 | -72.96 | $16.93 | 43901 |
| 2022-10-17 | -80.10 | $16.79 | 2944 |
| 2022-10-14 | -70.41 | $16.98 | 4900 |
| 2022-10-13 | -75.00 | $16.89 | 4900 |
| 2022-10-12 | -47.45 | $17.43 | 1035 |
| 2022-10-11 | -51.53 | $17.35 | 1225 |
| 2022-10-10 | -66.33 | $17.06 | 3800 |
| 2022-10-07 | -50.00 | $17.38 | 400 |
| 2022-10-06 | -37.76 | $17.62 | 2200 |
| 2022-10-05 | -38.27 | $17.61 | 2600 |
| 2022-10-04 | -9.18 | $18.18 | 7200 |
| 2022-10-03 | -29.35 | $17.70 | 4400 |
| 2022-09-30 | -9.94 | $17.85 | 28100 |
| 2022-09-29 | -36.02 | $17.43 | 2909 |
| 2022-09-28 | -20.00 | $17.76 | 10706 |
| 2022-09-27 | -56.82 | $17.16 | 2234 |
| 2022-09-26 | -85.80 | $16.65 | 2744 |
| 2022-09-23 | -96.59 | $16.46 | 4800 |
| 2022-09-22 | -88.28 | $17.03 | 3000 |
| 2022-09-21 | -44.68 | $17.66 | 849 |
| 2022-09-20 | -72.38 | $17.38 | 12300 |
| 2022-09-19 | -82.32 | $17.20 | 2900 |
| 2022-09-16 | -70.72 | $17.41 | 6300 |
| 2022-09-15 | -60.22 | $17.60 | 1249 |
| 2022-09-14 | -63.02 | $17.59 | 218 |
| 2022-09-13 | -99.18 | $16.90 | 3300 |
| 2022-09-12 | -77.61 | $17.46 | 1600 |
| 2022-09-09 | -95.65 | $17.02 | 2600 |
| 2022-09-08 | -93.17 | $17.10 | 214 |
| 2022-09-07 | -93.17 | $17.10 | 800 |
| 2022-09-06 | -97.83 | $16.95 | 2400 |
| 2022-09-02 | -93.44 | $17.11 | 2300 |
| 2022-09-01 | -96.25 | $17.02 | 12900 |
| 2022-08-31 | -88.54 | $17.55 | 4100 |
| 2022-08-30 | -76.74 | $17.89 | 6529 |
| 2022-08-29 | -72.92 | $18.00 | 1625 |
| 2022-08-26 | -79.86 | $17.80 | 514 |
| 2022-08-25 | -80.21 | $17.79 | 5307 |
| 2022-08-24 | -81.60 | $17.75 | 2340 |
| 2022-08-23 | -69.79 | $18.09 | 4010 |
| 2022-08-22 | -72.92 | $18.00 | 4100 |
| 2022-08-19 | -62.50 | $18.30 | 12900 |
| 2022-08-18 | -75.65 | $18.36 | 3200 |
| 2022-08-17 | -96.52 | $17.88 | 11823 |
| 2022-08-16 | -36.26 | $19.11 | 1900 |
| 2022-08-15 | -31.60 | $19.13 | 8800 |
| 2022-08-12 | -18.24 | $19.54 | 14626 |
| 2022-08-11 | -1.02 | $19.95 | 4905 |
| 2022-08-10 | -11.40 | $19.36 | 4614 |
| 2022-08-09 | -17.66 | $19.14 | 7522 |
| 2022-08-08 | -17.95 | $19.13 | 6105 |
| 2022-08-05 | -21.65 | $19.00 | 6409 |
| 2022-08-04 | -31.91 | $18.64 | 8300 |
| 2022-08-03 | -20.80 | $19.03 | 2300 |
| 2022-08-02 | -18.80 | $19.10 | 1800 |
| 2022-08-01 | -23.08 | $18.95 | 2400 |
| 2022-07-29 | -22.79 | $18.96 | 6400 |
| 2022-07-28 | -20.23 | $19.05 | 436 |
| 2022-07-27 | -23.65 | $18.93 | 4300 |
| 2022-07-26 | -13.39 | $19.29 | 2400 |
| 2022-07-25 | -17.66 | $19.14 | 3300 |
| 2022-07-22 | -3.79 | $19.30 | 2800 |
| 2022-07-21 | -16.10 | $18.49 | 6230 |
| 2022-07-20 | -39.70 | $17.86 | 2118 |
| 2022-07-19 | -58.80 | $17.35 | 4700 |
| 2022-07-18 | -71.84 | $17.03 | 3900 |
| 2022-07-15 | -63.93 | $17.26 | 4500 |
| 2022-07-14 | -76.54 | $17.01 | 3705 |
| 2022-07-13 | -68.94 | $17.27 | 17148 |
| 2022-07-12 | -77.64 | $16.99 | 1244 |
| 2022-07-11 | -79.81 | $16.92 | 1324 |
| 2022-07-08 | -78.72 | $17.00 | 8704 |
| 2022-07-07 | -79.68 | $17.03 | 4400 |
| 2022-07-06 | -78.34 | $17.08 | 4703 |
| 2022-07-05 | -62.57 | $17.67 | 700 |
| 2022-07-01 | -63.35 | $17.67 | 1000 |
| 2022-06-30 | -69.02 | $17.54 | 1600 |
| 2022-06-29 | -65.40 | $17.73 | 1000 |
| 2022-06-28 | -76.78 | $17.25 | 7000 |
| 2022-06-27 | -66.59 | $17.68 | 24600 |
| 2022-06-24 | -89.88 | $18.18 | 4000 |
| 2022-06-23 | -80.16 | $18.43 | 1400 |
| 2022-06-22 | -73.54 | $18.60 | 1400 |
| 2022-06-21 | -77.43 | $18.50 | 1127 |
| 2022-06-17 | -57.59 | $19.01 | 1448 |
| 2022-06-16 | -90.66 | $18.16 | 6300 |
| 2022-06-15 | -56.03 | $19.05 | 2700 |
| 2022-06-14 | -68.09 | $18.74 | 4208 |
| 2022-06-13 | -91.44 | $18.14 | 5635 |
| 2022-06-10 | -84.31 | $19.20 | 4900 |
| 2022-06-09 | -62.42 | $19.56 | 8700 |
| 2022-06-08 | -49.66 | $19.75 | 1000 |
| 2022-06-07 | -49.66 | $19.75 | 2723 |
| 2022-06-06 | -46.98 | $19.79 | 700 |
| 2022-06-03 | -44.30 | $19.83 | 2621 |
| 2022-06-02 | -16.67 | $20.25 | 3022 |
| 2022-06-01 | -0.67 | $20.49 | 4121 |
| 2022-05-31 | -6.67 | $20.40 | 14400 |
| 2022-05-27 | -6.67 | $20.40 | 7800 |
| 2022-05-26 | -30.00 | $20.05 | 2849 |
| 2022-05-25 | -83.33 | $19.25 | 940 |
| 2022-05-24 | -84.00 | $19.24 | 2132 |
| 2022-05-23 | -83.33 | $19.25 | 2600 |
| 2022-05-20 | -99.33 | $19.01 | — |
| 2022-05-19 | -99.33 | $19.01 | 1214 |
| 2022-05-18 | -93.96 | $19.10 | 1700 |
| 2022-05-17 | -84.67 | $19.34 | 1800 |
| 2022-05-16 | -62.77 | $19.64 | 1600 |
| 2022-05-13 | -86.86 | $19.31 | 3535 |
| 2022-05-12 | -100.00 | $19.23 | 4323 |
| 2022-05-11 | -59.77 | $20.06 | 2600 |
| 2022-05-10 | -65.35 | $20.15 | 2500 |
| 2022-05-09 | -68.50 | $20.11 | 5835 |
| 2022-05-06 | -64.57 | $20.16 | 4400 |
| 2022-05-05 | -45.67 | $20.40 | 4500 |
| 2022-05-04 | -45.67 | $20.40 | 2306 |
| 2022-05-03 | -41.73 | $20.45 | 4800 |
| 2022-05-02 | -46.51 | $20.40 | 5226 |
| 2022-04-29 | -46.51 | $20.40 | 22548 |
| 2022-04-28 | -88.00 | $19.90 | 7618 |
| 2022-04-27 | -88.80 | $19.89 | 1400 |
| 2022-04-26 | -80.00 | $20.00 | 1500 |
| 2022-04-25 | -94.40 | $19.82 | 824 |
| 2022-04-22 | -78.57 | $19.90 | 2245 |
| 2022-04-21 | -82.14 | $19.85 | 2721 |
| 2022-04-20 | -71.52 | $20.05 | 7600 |
| 2022-04-19 | -77.48 | $20.10 | 8700 |
| 2022-04-18 | -74.51 | $20.25 | 1200 |
| 2022-04-14 | -72.16 | $20.41 | 1400 |
| 2022-04-13 | -67.01 | $20.56 | 2212 |
| 2022-04-12 | -74.91 | $20.33 | 5100 |
| 2022-04-11 | -70.79 | $20.45 | 4800 |
| 2022-04-08 | -69.76 | $20.48 | 3433 |
| 2022-04-07 | -71.82 | $20.42 | 4300 |
| 2022-04-06 | -63.57 | $20.66 | — |
| 2022-04-05 | -63.57 | $20.66 | 1821 |
| 2022-04-04 | -54.30 | $20.93 | 5041 |
| 2022-04-01 | -59.45 | $20.78 | 3000 |
| 2022-03-31 | -52.23 | $20.99 | 1201 |
| 2022-03-30 | -40.16 | $21.00 | 400 |
| 2022-03-29 | -43.09 | $20.89 | 1628 |
| 2022-03-28 | -59.84 | $20.26 | 1540 |
| 2022-03-25 | -66.76 | $20.00 | 11441 |
| 2022-03-24 | -57.71 | $20.34 | 6500 |
| 2022-03-23 | -58.78 | $20.30 | 9000 |
| 2022-03-22 | -44.41 | $20.84 | 4723 |
| 2022-03-21 | -25.53 | $21.55 | 12444 |
| 2022-03-18 | -15.16 | $21.94 | 5700 |
| 2022-03-17 | -11.49 | $21.60 | 10345 |
| 2022-03-16 | -29.19 | $21.03 | 11605 |
| 2022-03-15 | -40.37 | $20.67 | 8700 |
| 2022-03-14 | -48.76 | $20.40 | 8500 |
| 2022-03-11 | -50.00 | $20.36 | 1139 |
| 2022-03-10 | -42.55 | $20.60 | 1800 |
| 2022-03-09 | -36.34 | $20.80 | 2300 |
| 2022-03-08 | -61.66 | $20.00 | 19900 |
| 2022-03-07 | -66.84 | $20.01 | 13100 |
| 2022-03-04 | -67.11 | $20.00 | 9114 |
| 2022-03-03 | -65.79 | $20.05 | 9834 |
| 2022-03-02 | -67.45 | $20.83 | 2800 |
| 2022-03-01 | -46.59 | $21.41 | 7212 |
| 2022-02-28 | -51.14 | $21.29 | 4100 |
| 2022-02-25 | -47.35 | $21.39 | 2900 |
| 2022-02-24 | -73.86 | $20.69 | 9100 |
| 2022-02-23 | -85.36 | $20.60 | 4111 |
| 2022-02-22 | -78.33 | $20.77 | 2316 |
| 2022-02-18 | -83.33 | $20.65 | 3900 |
| 2022-02-17 | -100.00 | $20.25 | 6800 |
| 2022-02-16 | -85.34 | $20.67 | 3920 |
| 2022-02-15 | -76.09 | $20.90 | 4039 |
| 2022-02-14 | -100.00 | $20.35 | 6400 |
| 2022-02-11 | -92.12 | $21.13 | 19238 |
| 2022-02-10 | -89.71 | $21.21 | 4100 |
| 2022-02-09 | -72.00 | $21.52 | 11738 |
| 2022-02-08 | -69.94 | $21.57 | 5347 |
| 2022-02-07 | -68.21 | $21.60 | 9806 |
| 2022-02-04 | -64.74 | $21.66 | 2740 |
| 2022-02-03 | -65.13 | $21.73 | 3400 |
| 2022-02-02 | -69.23 | $21.65 | 11916 |
| 2022-02-01 | -36.50 | $22.32 | 1510 |
| 2022-01-31 | -55.00 | $21.95 | 5800 |
| 2022-01-28 | -68.50 | $21.68 | 8400 |
| 2022-01-27 | -63.50 | $21.78 | 11500 |
| 2022-01-26 | -56.00 | $21.93 | 10943 |
| 2022-01-25 | -49.50 | $22.06 | 3100 |
| 2022-01-24 | -69.00 | $21.67 | 25620 |
| 2022-01-21 | -100.00 | $21.75 | 11439 |
| 2022-01-20 | -92.38 | $22.08 | 4621 |
| 2022-01-19 | -93.75 | $22.30 | 3600 |
| 2022-01-18 | -67.50 | $22.51 | 5031 |
| 2022-01-14 | -63.75 | $22.54 | 3803 |
| 2022-01-13 | -33.33 | $22.78 | 1200 |
| 2022-01-12 | -51.49 | $22.53 | 2000 |
| 2022-01-11 | -17.30 | $22.73 | 4240 |
| 2022-01-10 | -25.41 | $22.58 | 2439 |
| 2022-01-07 | -24.86 | $22.59 | 1147 |
| 2022-01-06 | -4.32 | $22.97 | 4420 |
| 2022-01-05 | -29.73 | $22.50 | 11000 |
| 2022-01-04 | -19.90 | $22.73 | 3400 |
| 2022-01-03 | -5.76 | $23.00 | 7100 |
| 2021-12-31 | -5.76 | $23.00 | 5100 |
| 2021-12-30 | -27.24 | $22.99 | 2605 |
| 2021-12-29 | -30.32 | $22.97 | 3500 |
| 2021-12-28 | -34.25 | $22.87 | 6237 |
| 2021-12-27 | -51.18 | $22.44 | 1113 |
| 2021-12-23 | -44.09 | $22.62 | 5400 |
| 2021-12-22 | -39.37 | $22.74 | 4900 |
| 2021-12-21 | -39.37 | $22.74 | 2535 |
| 2021-12-20 | -47.64 | $22.53 | 9700 |
| 2021-12-17 | -29.53 | $22.99 | 1400 |
| 2021-12-16 | -35.77 | $22.96 | 5625 |
| 2021-12-15 | -59.49 | $22.31 | 10110 |
| 2021-12-14 | -70.80 | $22.00 | 13900 |
| 2021-12-13 | -100.00 | $21.83 | 18321 |
| 2021-12-10 | -100.00 | $22.50 | 4600 |
| 2021-12-09 | -100.00 | $22.59 | 4437 |
| 2021-12-08 | -97.24 | $22.77 | 5812 |
| 2021-12-07 | -100.00 | $22.80 | 11928 |
| 2021-12-06 | -96.36 | $22.88 | 3727 |
| 2021-12-03 | -95.15 | $22.90 | 6423 |
| 2021-12-02 | -99.32 | $23.01 | 10000 |
| 2021-12-01 | -76.76 | $23.38 | 1600 |
| 2021-11-30 | -91.55 | $23.17 | 5200 |
| 2021-11-29 | -90.85 | $23.18 | 8323 |
| 2021-11-26 | -89.44 | $23.20 | 3800 |
| 2021-11-24 | -89.44 | $23.20 | 8500 |
| 2021-11-23 | -92.96 | $23.15 | 13818 |
| 2021-11-22 | -96.85 | $23.24 | 3737 |
| 2021-11-19 | -89.17 | $23.40 | 148 |
| 2021-11-18 | -96.67 | $23.31 | 20700 |
| 2021-11-17 | -90.00 | $23.39 | 8500 |
| 2021-11-16 | -98.92 | $23.55 | 4219 |
| 2021-11-15 | -100.00 | $23.62 | 2000 |
| 2021-11-12 | -100.00 | $23.62 | 9444 |
| 2021-11-11 | -77.92 | $23.87 | 24412 |
| 2021-11-10 | -71.43 | $23.92 | 10700 |
| 2021-11-09 | -41.10 | $24.17 | 11400 |
| 2021-11-08 | -49.12 | $24.19 | 8237 |
| 2021-11-05 | -30.51 | $24.25 | 5600 |
| 2021-11-04 | -28.13 | $24.25 | 4100 |
| 2021-11-03 | -32.84 | $24.21 | 1200 |
| 2021-11-02 | -30.23 | $24.17 | 5400 |
| 2021-11-01 | -19.59 | $24.24 | 8810 |
| 2021-10-29 | -13.40 | $24.30 | 20545 |
| 2021-10-28 | -42.16 | $24.05 | 4016 |
| 2021-10-27 | -48.04 | $23.99 | 6539 |
| 2021-10-26 | -37.25 | $24.10 | 2607 |
| 2021-10-25 | -38.24 | $24.09 | 1734 |
| 2021-10-22 | -37.25 | $24.10 | 3600 |
| 2021-10-21 | -37.25 | $24.10 | 4500 |
| 2021-10-20 | -40.20 | $24.07 | 2500 |
| 2021-10-19 | -32.35 | $24.15 | 7300 |
| 2021-10-18 | -22.55 | $24.25 | 9300 |
| 2021-10-15 | -28.43 | $24.19 | 2900 |
| 2021-10-14 | -23.53 | $24.24 | 5000 |
| 2021-10-13 | -28.43 | $24.19 | 12200 |
| 2021-10-12 | -35.29 | $24.12 | 17900 |
| 2021-10-11 | -50.00 | $23.97 | 6500 |
| 2021-10-08 | -63.73 | $23.83 | 3200 |
| 2021-10-07 | -69.61 | $23.77 | 4500 |
| 2021-10-06 | -68.63 | $23.78 | 12100 |
| 2021-10-05 | -55.88 | $23.91 | 15100 |
| 2021-10-04 | -61.76 | $24.06 | 25900 |
| 2021-10-01 | -35.71 | $24.23 | 9900 |
| 2021-09-30 | 0.00 | $24.47 | 172833 |
| 2021-09-29 | -2.13 | $24.20 | 16800 |
| 2021-09-28 | -22.22 | $24.00 | 10238 |
| 2021-09-27 | -2.70 | $24.07 | 17417 |
| 2021-09-24 | -16.67 | $24.00 | 3822 |
| 2021-09-23 | -5.88 | $24.05 | 8732 |
| 2021-09-22 | -12.96 | $24.00 | 7200 |
| 2021-09-21 | -20.37 | $23.96 | 4100 |
| 2021-09-20 | -31.48 | $23.90 | 9309 |
| 2021-09-17 | -9.46 | $24.00 | 11317 |
| 2021-09-16 | -10.81 | $23.99 | 20915 |
| 2021-09-15 | -10.81 | $23.99 | 900 |
| 2021-09-14 | -10.81 | $23.99 | 18300 |
| 2021-09-13 | -13.51 | $23.97 | 5900 |
| 2021-09-10 | -22.97 | $23.90 | 28934 |
| 2021-09-09 | -21.62 | $23.91 | 5223 |
| 2021-09-08 | -24.68 | $23.91 | 9200 |
| 2021-09-07 | -28.57 | $23.88 | 1000 |
| 2021-09-03 | -16.88 | $23.97 | 5310 |
| 2021-09-02 | -25.97 | $23.90 | 10004 |
| 2021-09-01 | -46.75 | $23.74 | 4900 |
| 2021-08-31 | -49.35 | $23.72 | 2639 |
| 2021-08-30 | -40.26 | $23.79 | 7036 |
| 2021-08-27 | -44.16 | $23.76 | 1008 |
| 2021-08-26 | -66.23 | $23.59 | 1133 |
| 2021-08-25 | -53.25 | $23.69 | 2800 |
| 2021-08-24 | -61.04 | $23.63 | 7129 |
| 2021-08-23 | -46.75 | $23.74 | 4542 |
| 2021-08-20 | -62.34 | $23.62 | 5522 |
| 2021-08-19 | -83.33 | $23.60 | 318 |
| 2021-08-18 | -83.33 | $23.60 | 5829 |
| 2021-08-17 | -86.54 | $23.65 | 9100 |
| 2021-08-16 | -74.00 | $23.73 | 2630 |
| 2021-08-13 | -78.72 | $23.73 | 2719 |
| 2021-08-12 | -85.11 | $23.70 | 7400 |
| 2021-08-11 | 0.00 | $24.10 | 25500 |
| 2021-08-10 | -53.19 | $23.85 | 15100 |
| 2021-08-09 | -44.68 | $23.89 | 9500 |
| 2021-08-06 | -42.55 | $23.90 | 9143 |
| 2021-08-05 | -42.55 | $23.90 | 6106 |
| 2021-08-04 | -54.00 | $23.86 | 6100 |
| 2021-08-03 | -46.00 | $23.90 | 13800 |
| 2021-08-02 | -53.23 | $23.92 | 13710 |
| 2021-07-30 | -48.39 | $23.95 | 7300 |
| 2021-07-29 | -61.29 | $23.87 | 1341 |
| 2021-07-28 | -83.87 | $23.73 | 11638 |
| 2021-07-27 | -50.00 | $23.94 | 6700 |
| 2021-07-26 | -45.16 | $23.97 | 6620 |
| 2021-07-23 | -51.61 | $23.93 | 5411 |
| 2021-07-22 | -40.32 | $24.00 | 7000 |
| 2021-07-21 | -50.00 | $23.94 | 9300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.53
2026-07-17
Close Price
$11.68
Vol: 3400Average Directional Index - Detailed Analysis
Minimum
6.32
Average
20.44
Maximum
68.31
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.53 | $11.68 | 3400 |
| 2026-07-16 | 13.89 | $11.62 | 2000 |
| 2026-07-15 | 14.27 | $11.61 | 700 |
| 2026-07-14 | 14.75 | $11.65 | 900 |
| 2026-07-13 | 15.26 | $11.62 | 2100 |
| 2026-07-10 | 15.77 | $11.75 | 2026 |
| 2026-07-09 | 16.29 | $11.85 | 1700 |
| 2026-07-08 | 16.80 | $11.63 | 500 |
| 2026-07-07 | 17.65 | $11.75 | 2937 |
| 2026-07-06 | 18.44 | $11.77 | 1800 |
| 2026-07-02 | 19.39 | $11.84 | 5404 |
| 2026-07-01 | 20.28 | $11.81 | 6113 |
| 2026-06-30 | 21.22 | $11.75 | 43512 |
| 2026-06-29 | 22.21 | $12.21 | 2600 |
| 2026-06-26 | 21.67 | $12.25 | 1700 |
| 2026-06-25 | 21.03 | $12.27 | 4500 |
| 2026-06-24 | 20.35 | $12.37 | 900 |
| 2026-06-23 | 19.83 | $12.62 | 2421 |
| 2026-06-22 | 19.27 | $12.25 | 2249 |
| 2026-06-18 | 18.99 | $12.25 | 12817 |
| 2026-06-17 | 18.69 | $12.37 | 3000 |
| 2026-06-16 | 18.60 | $12.38 | 3600 |
| 2026-06-15 | 18.51 | $12.37 | 4034 |
| 2026-06-12 | 18.35 | $12.74 | 2143 |
| 2026-06-11 | 17.98 | $12.75 | 2900 |
| 2026-06-10 | 17.71 | $12.55 | 1614 |
| 2026-06-09 | 17.95 | $12.28 | 2739 |
| 2026-06-08 | 18.35 | $12.60 | 444 |
| 2026-06-05 | 18.26 | $12.60 | 3035 |
| 2026-06-04 | 18.16 | $12.17 | 435 |
| 2026-06-03 | 19.06 | $12.17 | 8948 |
| 2026-06-02 | 20.01 | $12.25 | 5406 |
| 2026-06-01 | 21.00 | $12.82 | 3217 |
| 2026-05-29 | 21.82 | $12.45 | 31300 |
| 2026-05-28 | 22.69 | $13.05 | 1720 |
| 2026-05-27 | 22.50 | $13.08 | 425 |
| 2026-05-26 | 22.19 | $13.15 | 1244 |
| 2026-05-22 | 21.80 | $13.45 | 1022 |
| 2026-05-21 | 21.39 | $13.28 | 1209 |
| 2026-05-20 | 21.10 | $13.30 | 1000 |
| 2026-05-19 | 20.79 | $13.12 | 500 |
| 2026-05-18 | 20.92 | $13.21 | 800 |
| 2026-05-15 | 21.03 | $13.16 | 5800 |
| 2026-05-14 | 21.16 | $13.97 | 2548 |
| 2026-05-13 | 20.31 | $13.88 | 14809 |
| 2026-05-12 | 19.33 | $13.79 | 3121 |
| 2026-05-11 | 18.79 | $13.31 | 847 |
| 2026-05-08 | 18.76 | $13.75 | 7900 |
| 2026-05-07 | 18.65 | $13.49 | 1800 |
| 2026-05-06 | 18.80 | $13.25 | 2800 |
| 2026-05-05 | 19.24 | $13.25 | 5900 |
| 2026-05-04 | 19.56 | $13.25 | 1400 |
| 2026-05-01 | 20.06 | $13.64 | 4417 |
| 2026-04-30 | 20.12 | $13.58 | 3110 |
| 2026-04-29 | 20.35 | $13.20 | 800 |
| 2026-04-28 | 21.04 | $13.34 | 1700 |
| 2026-04-27 | 21.77 | $13.09 | 4245 |
| 2026-04-24 | 22.85 | $13.19 | 2100 |
| 2026-04-23 | 23.97 | $12.74 | 3619 |
| 2026-04-22 | 25.04 | $12.70 | 328 |
| 2026-04-21 | 25.96 | $12.66 | 1400 |
| 2026-04-20 | 26.71 | $12.60 | 1745 |
| 2026-04-17 | 27.59 | $12.59 | 1000 |
| 2026-04-16 | 28.39 | $12.65 | 4811 |
| 2026-04-15 | 29.24 | $12.43 | 8000 |
| 2026-04-14 | 29.82 | $12.38 | 2503 |
| 2026-04-13 | 30.23 | $12.52 | 2636 |
| 2026-04-10 | 30.65 | $12.79 | 134 |
| 2026-04-09 | 31.56 | $12.79 | 500 |
| 2026-04-08 | 32.52 | $12.60 | 1900 |
| 2026-04-07 | 33.45 | $12.64 | 2349 |
| 2026-04-06 | 34.37 | $12.50 | 2800 |
| 2026-04-02 | 35.43 | $13.00 | 3530 |
| 2026-04-01 | 36.54 | $12.25 | 3303 |
| 2026-03-31 | 37.30 | $11.99 | 62200 |
| 2026-03-30 | 38.10 | $12.46 | 3042 |
| 2026-03-27 | 39.49 | $12.25 | 300 |
| 2026-03-26 | 39.92 | $12.06 | 942 |
| 2026-03-25 | 40.37 | $12.40 | 2300 |
| 2026-03-24 | 41.07 | $12.42 | 7600 |
| 2026-03-23 | 40.82 | $11.72 | 500 |
| 2026-03-20 | 39.15 | $11.60 | 14246 |
| 2026-03-19 | 37.40 | $12.24 | 2934 |
| 2026-03-18 | 35.81 | $12.58 | 11500 |
| 2026-03-17 | 34.23 | $12.67 | 6920 |
| 2026-03-16 | 32.74 | $12.52 | 9100 |
| 2026-03-13 | 31.19 | $13.14 | 7100 |
| 2026-03-12 | 29.81 | $12.95 | 7000 |
| 2026-03-11 | 28.27 | $13.95 | 8745 |
| 2026-03-10 | 26.78 | $14.26 | 14425 |
| 2026-03-09 | 25.54 | $14.47 | 8200 |
| 2026-03-06 | 24.50 | $14.71 | 1200 |
| 2026-03-05 | 24.19 | $14.89 | 1843 |
| 2026-03-04 | 24.01 | $14.76 | 919 |
| 2026-03-03 | 23.28 | $14.76 | 4300 |
| 2026-03-02 | 22.51 | $14.86 | 4539 |
| 2026-02-27 | 22.10 | $15.04 | 9400 |
| 2026-02-26 | 21.41 | $14.86 | 9211 |
| 2026-02-25 | 20.33 | $14.70 | 8716 |
| 2026-02-24 | 18.94 | $14.78 | 6600 |
| 2026-02-23 | 17.75 | $14.90 | 2400 |
| 2026-02-20 | 16.63 | $14.80 | 2826 |
| 2026-02-19 | 15.46 | $14.85 | 5326 |
| 2026-02-18 | 14.53 | $14.95 | 2700 |
| 2026-02-17 | 13.63 | $15.19 | 22410 |
| 2026-02-13 | 12.67 | $14.91 | 4227 |
| 2026-02-12 | 12.01 | $15.57 | 2200 |
| 2026-02-11 | 12.32 | $15.55 | 7100 |
| 2026-02-10 | 12.26 | $15.55 | 1300 |
| 2026-02-09 | 12.80 | $15.55 | 12400 |
| 2026-02-06 | 13.28 | $15.54 | 2200 |
| 2026-02-05 | 13.78 | $15.73 | 4700 |
| 2026-02-04 | 13.87 | $15.50 | 3703 |
| 2026-02-03 | 14.17 | $15.59 | 3700 |
| 2026-02-02 | 14.12 | $15.50 | 1314 |
| 2026-01-30 | 14.59 | $15.50 | 2223 |
| 2026-01-29 | 15.08 | $15.36 | 200 |
| 2026-01-28 | 15.06 | $15.47 | 6200 |
| 2026-01-27 | 15.05 | $15.39 | 4117 |
| 2026-01-26 | 14.73 | $15.49 | 1232 |
| 2026-01-23 | 14.93 | $15.50 | 4500 |
| 2026-01-22 | 15.13 | $15.46 | 5400 |
| 2026-01-21 | 15.00 | $15.25 | 4200 |
| 2026-01-20 | 14.47 | $15.47 | 2000 |
| 2026-01-16 | 14.12 | $15.87 | — |
| 2026-01-15 | 14.59 | $15.87 | 3938 |
| 2026-01-14 | 15.09 | $15.87 | 2402 |
| 2026-01-13 | 15.54 | $15.86 | 500 |
| 2026-01-12 | 16.19 | $15.80 | — |
| 2026-01-09 | 16.95 | $15.80 | 1448 |
| 2026-01-08 | 17.74 | $15.80 | 4100 |
| 2026-01-07 | 18.58 | $15.80 | 6114 |
| 2026-01-06 | 19.47 | $15.86 | 5400 |
| 2026-01-05 | 20.22 | $15.80 | 2500 |
| 2026-01-02 | 20.82 | $15.80 | 700 |
| 2025-12-31 | 21.46 | $15.80 | 23042 |
| 2025-12-30 | 22.12 | $15.75 | 1900 |
| 2025-12-29 | 22.58 | $15.75 | 7532 |
| 2025-12-26 | 23.07 | $15.75 | 2649 |
| 2025-12-24 | 23.46 | $15.77 | 1000 |
| 2025-12-23 | 23.88 | $15.75 | 8721 |
| 2025-12-22 | 24.31 | $15.75 | 12503 |
| 2025-12-19 | 24.77 | $15.75 | 12000 |
| 2025-12-18 | 25.25 | $15.80 | 3037 |
| 2025-12-17 | 25.76 | $15.80 | 1800 |
| 2025-12-16 | 25.97 | $15.77 | 6249 |
| 2025-12-15 | 26.18 | $15.90 | 2700 |
| 2025-12-12 | 26.51 | $16.16 | 906 |
| 2025-12-11 | 26.92 | $15.86 | 11938 |
| 2025-12-10 | 26.24 | $15.91 | 800 |
| 2025-12-09 | 25.53 | $16.00 | 4400 |
| 2025-12-08 | 24.85 | $15.75 | 9832 |
| 2025-12-05 | 24.13 | $16.04 | 6300 |
| 2025-12-04 | 23.50 | $16.00 | 10107 |
| 2025-12-03 | 22.60 | $16.37 | 19100 |
| 2025-12-02 | 22.37 | $16.65 | 3000 |
| 2025-12-01 | 22.64 | $17.22 | 2203 |
| 2025-11-28 | 23.81 | $17.44 | 3305 |
| 2025-11-26 | 24.31 | $17.44 | 302 |
| 2025-11-25 | 25.29 | $16.82 | 8600 |
| 2025-11-24 | 25.12 | $17.00 | 300 |
| 2025-11-21 | 25.40 | $17.05 | 3100 |
| 2025-11-20 | 25.69 | $17.05 | 2230 |
| 2025-11-19 | 26.43 | $17.05 | 2600 |
| 2025-11-18 | 27.22 | $17.11 | 1704 |
| 2025-11-17 | 28.04 | $17.08 | 7800 |
| 2025-11-14 | 28.91 | $17.00 | 5300 |
| 2025-11-13 | 29.92 | $17.59 | 13339 |
| 2025-11-12 | 30.64 | $17.61 | 11500 |
| 2025-11-11 | 31.39 | $17.82 | 3833 |
| 2025-11-10 | 31.15 | $17.77 | 3700 |
| 2025-11-07 | 30.90 | $17.71 | 6100 |
| 2025-11-06 | 30.93 | $17.84 | 10700 |
| 2025-11-05 | 30.96 | $17.51 | 4241 |
| 2025-11-04 | 31.94 | $17.64 | 2200 |
| 2025-11-03 | 32.67 | $17.54 | 3500 |
| 2025-10-31 | 33.44 | $17.50 | 12220 |
| 2025-10-30 | 33.23 | $17.59 | 2138 |
| 2025-10-29 | 32.83 | $17.54 | 13404 |
| 2025-10-28 | 32.49 | $17.65 | 1604 |
| 2025-10-27 | 32.04 | $17.60 | 2300 |
| 2025-10-24 | 31.62 | $17.54 | 2917 |
| 2025-10-23 | 31.24 | $17.69 | 7300 |
| 2025-10-22 | 30.85 | $17.62 | 5800 |
| 2025-10-21 | 30.21 | $17.60 | 1445 |
| 2025-10-20 | 29.68 | $17.52 | 1400 |
| 2025-10-17 | 29.18 | $17.52 | 4420 |
| 2025-10-16 | 28.65 | $17.53 | 4300 |
| 2025-10-15 | 28.00 | $17.65 | 2120 |
| 2025-10-14 | 27.15 | $17.70 | 7015 |
| 2025-10-13 | 26.25 | $17.55 | 2800 |
| 2025-10-10 | 25.63 | $17.52 | 9400 |
| 2025-10-09 | 24.99 | $17.52 | 200 |
| 2025-10-08 | 24.49 | $17.52 | 32 |
| 2025-10-07 | 23.96 | $17.52 | 19300 |
| 2025-10-06 | 23.40 | $17.70 | 5708 |
| 2025-10-03 | 22.82 | $17.55 | 1129 |
| 2025-10-02 | 22.39 | $17.60 | 700 |
| 2025-10-01 | 21.82 | $17.75 | 7836 |
| 2025-09-30 | 21.22 | $17.53 | 6312 |
| 2025-09-29 | 20.97 | $17.53 | 3200 |
| 2025-09-26 | 20.71 | $17.56 | 2600 |
| 2025-09-25 | 20.35 | $17.55 | 715 |
| 2025-09-24 | 20.07 | $17.56 | 19021 |
| 2025-09-23 | 19.77 | $17.76 | 2214 |
| 2025-09-22 | 19.92 | $17.78 | 2400 |
| 2025-09-19 | 19.86 | $17.64 | 1442 |
| 2025-09-18 | 20.29 | $17.51 | 4149 |
| 2025-09-17 | 20.73 | $17.57 | 14900 |
| 2025-09-16 | 21.63 | $17.52 | 3725 |
| 2025-09-15 | 22.55 | $18.02 | 121 |
| 2025-09-12 | 22.58 | $18.02 | 506 |
| 2025-09-11 | 22.60 | $17.58 | 2200 |
| 2025-09-10 | 22.93 | $17.51 | 5800 |
| 2025-09-09 | 23.73 | $17.54 | 3600 |
| 2025-09-08 | 24.45 | $17.80 | 3303 |
| 2025-09-05 | 24.93 | $17.90 | 5214 |
| 2025-09-04 | 24.98 | $17.76 | 2815 |
| 2025-09-03 | 25.02 | $17.64 | 13528 |
| 2025-09-02 | 25.50 | $17.39 | 4538 |
| 2025-08-29 | 26.23 | $17.12 | 15600 |
| 2025-08-28 | 26.99 | $17.68 | 800 |
| 2025-08-27 | 26.94 | $17.70 | 4313 |
| 2025-08-26 | 26.46 | $17.70 | 4313 |
| 2025-08-25 | 25.94 | $17.55 | 4700 |
| 2025-08-22 | 25.41 | $17.58 | 2413 |
| 2025-08-21 | 24.68 | $17.53 | 3400 |
| 2025-08-20 | 23.91 | $17.41 | 627 |
| 2025-08-19 | 23.11 | $17.54 | 5339 |
| 2025-08-18 | 22.24 | $17.50 | 7100 |
| 2025-08-15 | 21.81 | $17.45 | 20127 |
| 2025-08-14 | 21.53 | $18.15 | 11000 |
| 2025-08-13 | 19.89 | $18.20 | 6700 |
| 2025-08-12 | 18.41 | $17.81 | 3537 |
| 2025-08-11 | 17.18 | $17.94 | 2717 |
| 2025-08-08 | 15.75 | $17.41 | 6300 |
| 2025-08-07 | 14.37 | $17.43 | 2300 |
| 2025-08-06 | 13.31 | $17.37 | 5949 |
| 2025-08-05 | 12.20 | $17.50 | 5719 |
| 2025-08-04 | 11.02 | $17.49 | 6700 |
| 2025-08-01 | 10.14 | $17.10 | 6000 |
| 2025-07-31 | 10.15 | $17.05 | 1100 |
| 2025-07-30 | 10.04 | $17.06 | 2034 |
| 2025-07-29 | 10.52 | $17.28 | 4600 |
| 2025-07-28 | 10.99 | $17.08 | 2940 |
| 2025-07-25 | 11.34 | $17.11 | 3525 |
| 2025-07-24 | 11.93 | $17.10 | 4949 |
| 2025-07-23 | 12.46 | $17.21 | 3000 |
| 2025-07-22 | 12.97 | $17.13 | 629 |
| 2025-07-21 | 13.54 | $17.26 | 12700 |
| 2025-07-18 | 14.14 | $17.06 | 2526 |
| 2025-07-17 | 14.65 | $17.11 | 2300 |
| 2025-07-16 | 15.36 | $17.05 | 9500 |
| 2025-07-15 | 16.11 | $16.76 | 631 |
| 2025-07-14 | 16.44 | $16.76 | 12500 |
| 2025-07-11 | 16.78 | $16.75 | 6440 |
| 2025-07-10 | 17.14 | $16.88 | 3700 |
| 2025-07-09 | 18.03 | $16.75 | 842 |
| 2025-07-08 | 18.73 | $16.84 | 1200 |
| 2025-07-07 | 19.64 | $16.70 | 900 |
| 2025-07-03 | 20.59 | $16.50 | 1012 |
| 2025-07-02 | 20.74 | $16.75 | 4045 |
| 2025-07-01 | 21.04 | $16.79 | 1300 |
| 2025-06-30 | 21.48 | $16.45 | 983000 |
| 2025-06-27 | 21.15 | $16.31 | 3000 |
| 2025-06-26 | 20.43 | $16.50 | 8900 |
| 2025-06-25 | 20.05 | $16.45 | 2500 |
| 2025-06-24 | 19.66 | $17.00 | — |
| 2025-06-23 | 20.39 | $17.00 | 1842 |
| 2025-06-20 | 21.17 | $17.05 | 1013 |
| 2025-06-18 | 22.28 | $16.98 | 200 |
| 2025-06-17 | 23.11 | $17.20 | 1300 |
| 2025-06-16 | 24.13 | $17.12 | 3223 |
| 2025-06-13 | 25.21 | $17.21 | 2240 |
| 2025-06-12 | 25.98 | $17.05 | 5500 |
| 2025-06-11 | 26.86 | $17.20 | 1526 |
| 2025-06-10 | 27.08 | $17.20 | 3400 |
| 2025-06-09 | 27.39 | $17.21 | 2500 |
| 2025-06-06 | 27.71 | $17.26 | 812 |
| 2025-06-05 | 27.96 | $17.21 | — |
| 2025-06-04 | 28.32 | $17.21 | 1136 |
| 2025-06-03 | 28.69 | $17.30 | 1832 |
| 2025-06-02 | 29.01 | $17.28 | 2100 |
| 2025-05-30 | 29.25 | $17.20 | 39302 |
| 2025-05-29 | 29.51 | $17.60 | 4500 |
| 2025-05-28 | 28.76 | $17.69 | 11500 |
| 2025-05-27 | 28.16 | $17.66 | 3347 |
| 2025-05-23 | 27.59 | $17.29 | 4700 |
| 2025-05-22 | 27.57 | $17.20 | 1200 |
| 2025-05-21 | 27.56 | $17.20 | 1027 |
| 2025-05-20 | 27.66 | $17.28 | 1300 |
| 2025-05-19 | 27.77 | $17.20 | 729 |
| 2025-05-16 | 28.16 | $17.20 | 900 |
| 2025-05-15 | 28.58 | $17.21 | 1920 |
| 2025-05-14 | 29.00 | $17.80 | 421 |
| 2025-05-13 | 27.91 | $17.65 | 8814 |
| 2025-05-12 | 26.82 | $17.70 | 644 |
| 2025-05-09 | 25.72 | $17.66 | 1845 |
| 2025-05-08 | 24.53 | $17.75 | 1600 |
| 2025-05-07 | 23.39 | $17.65 | 442 |
| 2025-05-06 | 22.19 | $17.71 | 800 |
| 2025-05-05 | 21.00 | $17.61 | 1300 |
| 2025-05-02 | 19.85 | $17.53 | 2500 |
| 2025-05-01 | 18.63 | $17.40 | 7300 |
| 2025-04-30 | 17.46 | $17.40 | 10414 |
| 2025-04-29 | 16.23 | $17.09 | 8300 |
| 2025-04-28 | 15.45 | $16.82 | 18431 |
| 2025-04-25 | 14.84 | $16.29 | 4200 |
| 2025-04-24 | 15.09 | $16.21 | 500 |
| 2025-04-23 | 15.50 | $16.05 | 1734 |
| 2025-04-22 | 15.97 | $15.80 | 600 |
| 2025-04-21 | 16.74 | $15.77 | 1500 |
| 2025-04-17 | 17.24 | $15.76 | 200 |
| 2025-04-16 | 17.68 | $15.75 | 709 |
| 2025-04-15 | 18.13 | $15.75 | 2400 |
| 2025-04-14 | 18.60 | $15.73 | 12948 |
| 2025-04-11 | 19.10 | $15.30 | 1727 |
| 2025-04-10 | 17.88 | $15.22 | 3300 |
| 2025-04-09 | 16.59 | $15.23 | 5246 |
| 2025-04-08 | 15.17 | $15.23 | 6800 |
| 2025-04-07 | 13.66 | $14.98 | 7307 |
| 2025-04-04 | 12.08 | $15.46 | 14430 |
| 2025-04-03 | 10.70 | $16.49 | 6900 |
| 2025-04-02 | 10.45 | $16.75 | 35595 |
| 2025-04-01 | 9.98 | $16.75 | 821 |
| 2025-03-31 | 9.49 | $16.88 | 1343 |
| 2025-03-28 | 8.66 | $16.77 | 305 |
| 2025-03-27 | 8.15 | $16.83 | 2600 |
| 2025-03-26 | 7.60 | $16.80 | 1026 |
| 2025-03-25 | 7.24 | $16.75 | 4110 |
| 2025-03-24 | 6.85 | $16.75 | 5600 |
| 2025-03-21 | 6.66 | $16.75 | 18047 |
| 2025-03-20 | 6.65 | $16.75 | 2700 |
| 2025-03-19 | 6.64 | $16.75 | 3900 |
| 2025-03-18 | 6.63 | $16.75 | 5709 |
| 2025-03-17 | 6.64 | $16.75 | 3000 |
| 2025-03-14 | 6.73 | $16.75 | 3400 |
| 2025-03-13 | 6.86 | $16.74 | 1800 |
| 2025-03-12 | 7.00 | $16.72 | 3121 |
| 2025-03-11 | 7.20 | $16.55 | 10600 |
| 2025-03-10 | 7.43 | $16.75 | 5047 |
| 2025-03-07 | 7.49 | $16.72 | 9200 |
| 2025-03-06 | 7.63 | $16.25 | 703 |
| 2025-03-05 | 7.44 | $16.37 | 3600 |
| 2025-03-04 | 7.45 | $16.49 | 2400 |
| 2025-03-03 | 7.60 | $16.75 | 10216 |
| 2025-02-28 | 7.76 | $16.63 | 1106 |
| 2025-02-27 | 7.93 | $16.66 | 930 |
| 2025-02-26 | 8.32 | $16.62 | 4300 |
| 2025-02-25 | 8.74 | $16.72 | 2900 |
| 2025-02-24 | 9.19 | $16.65 | 1741 |
| 2025-02-21 | 9.12 | $16.70 | 4425 |
| 2025-02-20 | 9.04 | $16.65 | 2812 |
| 2025-02-19 | 8.96 | $16.61 | 2249 |
| 2025-02-18 | 9.01 | $16.86 | 443 |
| 2025-02-14 | 9.40 | $17.16 | 1400 |
| 2025-02-13 | 9.80 | $17.05 | 3013 |
| 2025-02-12 | 9.98 | $17.05 | 500 |
| 2025-02-11 | 10.24 | $17.14 | 5100 |
| 2025-02-10 | 10.51 | $16.90 | 2200 |
| 2025-02-07 | 10.99 | $16.98 | 14200 |
| 2025-02-06 | 11.50 | $17.20 | 1200 |
| 2025-02-05 | 11.78 | $17.10 | 1400 |
| 2025-02-04 | 12.39 | $17.02 | 249 |
| 2025-02-03 | 12.94 | $17.05 | 5500 |
| 2025-01-31 | 13.51 | $16.80 | 106939 |
| 2025-01-30 | 13.55 | $17.10 | 2400 |
| 2025-01-29 | 13.86 | $17.08 | 2200 |
| 2025-01-28 | 14.48 | $17.30 | 17020 |
| 2025-01-27 | 15.16 | $17.09 | 9273 |
| 2025-01-24 | 15.58 | $17.09 | 6435 |
| 2025-01-23 | 16.02 | $17.05 | 13213 |
| 2025-01-22 | 16.28 | $17.12 | 3400 |
| 2025-01-21 | 16.55 | $17.25 | 1300 |
| 2025-01-17 | 16.75 | $17.20 | 1622 |
| 2025-01-16 | 16.76 | $17.20 | 1344 |
| 2025-01-15 | 16.90 | $17.20 | 927 |
| 2025-01-14 | 17.12 | $17.15 | 1114 |
| 2025-01-13 | 17.53 | $17.16 | 30900 |
| 2025-01-10 | 17.96 | $17.45 | 1812 |
| 2025-01-08 | 18.08 | $17.52 | 2600 |
| 2025-01-07 | 18.11 | $17.70 | 4700 |
| 2025-01-06 | 18.14 | $17.61 | 2100 |
| 2025-01-03 | 18.24 | $17.72 | 1504 |
| 2025-01-02 | 18.06 | $17.74 | 19300 |
| 2024-12-31 | 17.86 | $17.89 | 22734 |
| 2024-12-30 | 17.86 | $17.28 | 7400 |
| 2024-12-27 | 18.28 | $17.00 | 16500 |
| 2024-12-26 | 18.93 | $17.06 | 6712 |
| 2024-12-24 | 19.62 | $16.35 | 7314 |
| 2024-12-23 | 19.89 | $16.05 | 10600 |
| 2024-12-20 | 20.22 | $16.15 | 1.4M |
| 2024-12-19 | 20.26 | $16.39 | 3500 |
| 2024-12-18 | 19.71 | $16.19 | 6000 |
| 2024-12-17 | 19.42 | $16.24 | 20344 |
| 2024-12-16 | 18.63 | $15.86 | 14127 |
| 2024-12-13 | 17.75 | $16.15 | 11200 |
| 2024-12-12 | 17.12 | $16.45 | 6500 |
| 2024-12-11 | 16.67 | $16.32 | 4900 |
| 2024-12-10 | 16.20 | $16.60 | 13700 |
| 2024-12-09 | 15.70 | $16.76 | 1415 |
| 2024-12-06 | 15.76 | $16.88 | 4000 |
| 2024-12-05 | 15.87 | $16.95 | 3805 |
| 2024-12-04 | 16.12 | $17.20 | 1600 |
| 2024-12-03 | 16.43 | $17.30 | 3300 |
| 2024-12-02 | 16.75 | $17.45 | 1100 |
| 2024-11-29 | 17.55 | $17.48 | 3212 |
| 2024-11-27 | 18.38 | $17.20 | 1229 |
| 2024-11-26 | 19.16 | $16.97 | 1117 |
| 2024-11-25 | 19.77 | $17.17 | 800 |
| 2024-11-22 | 20.58 | $17.16 | 3702 |
| 2024-11-21 | 21.43 | $17.42 | 9400 |
| 2024-11-20 | 22.33 | $17.15 | 6400 |
| 2024-11-19 | 23.01 | $17.06 | 6500 |
| 2024-11-18 | 23.93 | $17.90 | 2100 |
| 2024-11-15 | 24.75 | $17.92 | 3600 |
| 2024-11-14 | 25.73 | $18.70 | 3500 |
| 2024-11-13 | 26.12 | $18.30 | 3045 |
| 2024-11-12 | 26.85 | $18.20 | 2214 |
| 2024-11-11 | 27.61 | $18.73 | 3500 |
| 2024-11-08 | 28.02 | $18.59 | 745 |
| 2024-11-07 | 28.92 | $19.12 | 2232 |
| 2024-11-06 | 29.72 | $19.38 | 600 |
| 2024-11-05 | 29.79 | $19.49 | 6800 |
| 2024-11-04 | 29.86 | $19.67 | 2346 |
| 2024-11-01 | 27.99 | $19.15 | 4886 |
| 2024-10-31 | 26.26 | $19.15 | 1100 |
| 2024-10-30 | 24.43 | $19.46 | 3600 |
| 2024-10-29 | 22.51 | $19.00 | 2693 |
| 2024-10-28 | 21.03 | $19.00 | 22300 |
| 2024-10-25 | 19.46 | $18.41 | 7042 |
| 2024-10-24 | 18.59 | $18.26 | 1603 |
| 2024-10-23 | 17.68 | $18.16 | 541 |
| 2024-10-22 | 17.26 | $18.65 | 4411 |
| 2024-10-21 | 16.01 | $18.45 | 1333 |
| 2024-10-18 | 15.30 | $18.89 | 125804 |
| 2024-10-17 | 13.81 | $18.28 | 19135 |
| 2024-10-16 | 12.87 | $18.20 | 2200 |
| 2024-10-15 | 12.40 | $18.00 | 7747 |
| 2024-10-14 | 12.48 | $17.77 | 800 |
| 2024-10-11 | 12.98 | $17.80 | 1700 |
| 2024-10-10 | 13.48 | $17.67 | 20522 |
| 2024-10-09 | 13.77 | $17.59 | 1733 |
| 2024-10-08 | 13.92 | $17.53 | 2812 |
| 2024-10-07 | 13.63 | $17.48 | 14413 |
| 2024-10-04 | 13.22 | $17.62 | 900 |
| 2024-10-03 | 13.09 | $17.60 | 900 |
| 2024-10-02 | 13.25 | $17.49 | 500 |
| 2024-10-01 | 12.77 | $17.49 | 1500 |
| 2024-09-30 | 12.26 | $17.41 | 5023 |
| 2024-09-27 | 11.73 | $17.48 | 620 |
| 2024-09-26 | 11.57 | $17.52 | 2403 |
| 2024-09-25 | 11.41 | $17.50 | 2517 |
| 2024-09-24 | 11.49 | $17.59 | 9540 |
| 2024-09-23 | 11.51 | $17.69 | 3000 |
| 2024-09-20 | 11.75 | $17.74 | 9729 |
| 2024-09-19 | 12.00 | $17.82 | 8535 |
| 2024-09-18 | 11.41 | $17.69 | 4321 |
| 2024-09-17 | 10.79 | $17.66 | 5726 |
| 2024-09-16 | 9.69 | $17.65 | 5933 |
| 2024-09-13 | 8.76 | $17.69 | 7000 |
| 2024-09-12 | 7.78 | $17.66 | 4200 |
| 2024-09-11 | 7.13 | $17.54 | 2400 |
| 2024-09-10 | 6.75 | $17.30 | 3000 |
| 2024-09-09 | 6.32 | $17.32 | 2511 |
| 2024-09-06 | 6.48 | $17.30 | 2928 |
| 2024-09-05 | 6.79 | $17.30 | 2237 |
| 2024-09-04 | 7.12 | $17.30 | 13700 |
| 2024-09-03 | 7.46 | $17.30 | 3519 |
| 2024-08-30 | 7.76 | $17.35 | 49624 |
| 2024-08-29 | 7.98 | $17.29 | 2700 |
| 2024-08-28 | 8.38 | $17.32 | 1900 |
| 2024-08-27 | 8.72 | $17.34 | 2034 |
| 2024-08-26 | 9.13 | $17.34 | 11131 |
| 2024-08-23 | 9.57 | $17.43 | 6111 |
| 2024-08-22 | 9.95 | $17.54 | 4500 |
| 2024-08-21 | 10.42 | $17.31 | 1833 |
| 2024-08-20 | 10.50 | $17.32 | 6800 |
| 2024-08-19 | 10.59 | $17.30 | 3100 |
| 2024-08-16 | 11.07 | $17.38 | 5600 |
| 2024-08-15 | 11.63 | $17.40 | 4600 |
| 2024-08-14 | 12.17 | $17.50 | 4600 |
| 2024-08-13 | 12.36 | $17.48 | 5901 |
| 2024-08-12 | 12.82 | $17.30 | 5200 |
| 2024-08-09 | 12.79 | $17.25 | 2221 |
| 2024-08-08 | 12.77 | $17.20 | 9441 |
| 2024-08-07 | 12.74 | $17.08 | 24722 |
| 2024-08-06 | 12.82 | $17.47 | 3705 |
| 2024-08-05 | 13.10 | $17.27 | 3412 |
| 2024-08-02 | 12.82 | $17.42 | 4518 |
| 2024-08-01 | 12.86 | $17.52 | 4300 |
| 2024-07-31 | 12.90 | $17.40 | 13300 |
| 2024-07-30 | 12.70 | $17.42 | 1700 |
| 2024-07-29 | 12.70 | $17.50 | 11100 |
| 2024-07-26 | 12.71 | $17.39 | 47332 |
| 2024-07-25 | 12.72 | $17.72 | 700 |
| 2024-07-24 | 13.10 | $17.64 | 5003 |
| 2024-07-23 | 13.51 | $17.68 | 1300 |
| 2024-07-22 | 13.18 | $17.82 | 2621 |
| 2024-07-19 | 12.71 | $17.49 | 1646 |
| 2024-07-18 | 12.93 | $17.66 | 819 |
| 2024-07-17 | 12.65 | $17.79 | 450 |
| 2024-07-16 | 11.91 | $17.79 | 3409 |
| 2024-07-15 | 11.13 | $17.50 | 3243 |
| 2024-07-12 | 10.31 | $17.50 | 2425 |
| 2024-07-11 | 9.82 | $17.49 | 400 |
| 2024-07-10 | 9.54 | $17.49 | 5000 |
| 2024-07-09 | 9.26 | $17.50 | 3911 |
| 2024-07-08 | 9.06 | $17.32 | 4800 |
| 2024-07-05 | 9.05 | $17.51 | 1100 |
| 2024-07-03 | 8.43 | $17.45 | 600 |
| 2024-07-02 | 8.45 | $17.45 | 4200 |
| 2024-07-01 | 8.47 | $17.44 | 7700 |
| 2024-06-28 | 8.87 | $17.33 | 3429 |
| 2024-06-27 | 9.12 | $17.44 | 2900 |
| 2024-06-26 | 9.17 | $17.60 | 2300 |
| 2024-06-25 | 9.21 | $17.51 | 1400 |
| 2024-06-24 | 8.99 | $17.62 | 2604 |
| 2024-06-21 | 9.02 | $17.52 | 5036 |
| 2024-06-20 | 8.74 | $17.59 | 4318 |
| 2024-06-18 | 8.99 | $17.53 | 1700 |
| 2024-06-17 | 9.43 | $17.49 | 1700 |
| 2024-06-14 | 9.72 | $17.49 | 2606 |
| 2024-06-13 | 10.09 | $17.51 | 1200 |
| 2024-06-12 | 10.49 | $17.61 | 705 |
| 2024-06-11 | 10.97 | $17.55 | 1300 |
| 2024-06-10 | 11.29 | $17.59 | 5744 |
| 2024-06-07 | 11.74 | $17.82 | 2700 |
| 2024-06-06 | 12.14 | $17.70 | 1100 |
| 2024-06-05 | 12.41 | $17.50 | 3500 |
| 2024-06-04 | 12.72 | $17.59 | 1600 |
| 2024-06-03 | 12.97 | $17.45 | 2129 |
| 2024-05-31 | 13.24 | $17.40 | 9900 |
| 2024-05-30 | 13.54 | $17.72 | 3700 |
| 2024-05-29 | 14.06 | $17.35 | 3622 |
| 2024-05-28 | 13.80 | $17.35 | 3400 |
| 2024-05-24 | 13.58 | $17.40 | 1100 |
| 2024-05-23 | 13.38 | $17.30 | 10000 |
| 2024-05-22 | 12.93 | $17.32 | 9319 |
| 2024-05-21 | 12.48 | $17.30 | 2304 |
| 2024-05-20 | 12.01 | $17.39 | 200 |
| 2024-05-17 | 11.84 | $17.37 | 7200 |
| 2024-05-16 | 11.66 | $17.43 | 4400 |
| 2024-05-15 | 11.52 | $17.59 | 2800 |
| 2024-05-14 | 11.28 | $17.44 | 4636 |
| 2024-05-13 | 11.22 | $18.00 | 7500 |
| 2024-05-10 | 11.68 | $17.81 | 3314 |
| 2024-05-09 | 12.17 | $17.80 | 12000 |
| 2024-05-08 | 12.13 | $17.78 | 9830 |
| 2024-05-07 | 12.09 | $17.78 | 4100 |
| 2024-05-06 | 12.05 | $18.05 | 1305 |
| 2024-05-03 | 12.60 | $17.99 | 6032 |
| 2024-05-02 | 13.23 | $17.95 | 4545 |
| 2024-05-01 | 13.65 | $17.61 | 400 |
| 2024-04-30 | 13.69 | $17.64 | 6437 |
| 2024-04-29 | 13.61 | $17.72 | 10116 |
| 2024-04-26 | 13.61 | $17.67 | 2042 |
| 2024-04-25 | 13.53 | $17.63 | 7742 |
| 2024-04-24 | 13.45 | $17.76 | 1700 |
| 2024-04-23 | 13.39 | $17.91 | 1500 |
| 2024-04-22 | 13.35 | $17.78 | 1036 |
| 2024-04-19 | 13.52 | $17.60 | 3300 |
| 2024-04-18 | 13.70 | $17.65 | 5110 |
| 2024-04-17 | 13.70 | $17.92 | 1800 |
| 2024-04-16 | 14.09 | $17.96 | 5523 |
| 2024-04-15 | 14.49 | $17.60 | 7507 |
| 2024-04-12 | 14.37 | $17.85 | 639 |
| 2024-04-11 | 14.55 | $17.76 | 322 |
| 2024-04-10 | 14.58 | $17.85 | 2900 |
| 2024-04-09 | 14.73 | $18.28 | 2300 |
| 2024-04-08 | 15.39 | $18.47 | 1434 |
| 2024-04-05 | 16.05 | $18.47 | 345 |
| 2024-04-04 | 16.73 | $18.71 | 2244 |
| 2024-04-03 | 16.75 | $18.70 | 1115 |
| 2024-04-02 | 16.89 | $18.42 | 2100 |
| 2024-04-01 | 17.20 | $18.53 | 1919 |
| 2024-03-28 | 17.53 | $18.34 | 1300 |
| 2024-03-27 | 17.16 | $18.20 | 3031 |
| 2024-03-26 | 17.15 | $18.15 | 749 |
| 2024-03-25 | 17.24 | $18.01 | 3616 |
| 2024-03-22 | 17.33 | $18.25 | 2100 |
| 2024-03-21 | 17.02 | $18.76 | 4427 |
| 2024-03-20 | 16.19 | $18.85 | 3739 |
| 2024-03-19 | 15.33 | $18.34 | 3400 |
| 2024-03-18 | 14.97 | $18.15 | 4039 |
| 2024-03-15 | 14.60 | $18.17 | 7800 |
| 2024-03-14 | 14.59 | $17.98 | 1026 |
| 2024-03-13 | 14.81 | $18.09 | 1403 |
| 2024-03-12 | 14.88 | $18.10 | 3500 |
| 2024-03-11 | 14.95 | $18.06 | 1000 |
| 2024-03-08 | 15.02 | $18.05 | 3900 |
| 2024-03-07 | 15.09 | $18.31 | 2727 |
| 2024-03-06 | 14.75 | $18.49 | 4226 |
| 2024-03-05 | 14.39 | $17.99 | 2100 |
| 2024-03-04 | 14.47 | $18.00 | 700 |
| 2024-03-01 | 14.49 | $18.15 | 1748 |
| 2024-02-29 | 14.32 | $17.96 | 3515 |
| 2024-02-28 | 14.39 | $17.86 | 2700 |
| 2024-02-27 | 14.52 | $17.75 | 900 |
| 2024-02-26 | 15.10 | $18.05 | 5026 |
| 2024-02-23 | 15.39 | $18.35 | 4540 |
| 2024-02-22 | 15.69 | $18.06 | 747 |
| 2024-02-21 | 15.93 | $18.00 | 1500 |
| 2024-02-20 | 16.16 | $18.00 | 700 |
| 2024-02-16 | 16.34 | $18.00 | 625 |
| 2024-02-15 | 16.52 | $18.28 | 1500 |
| 2024-02-14 | 17.02 | $18.05 | 3600 |
| 2024-02-13 | 17.40 | $18.68 | 642 |
| 2024-02-12 | 18.07 | $18.68 | 2600 |
| 2024-02-09 | 18.78 | $18.51 | 2449 |
| 2024-02-08 | 19.19 | $18.46 | 1213 |
| 2024-02-07 | 19.40 | $18.02 | 1328 |
| 2024-02-06 | 19.62 | $18.03 | 1200 |
| 2024-02-05 | 19.85 | $18.26 | 750 |
| 2024-02-02 | 20.50 | $18.26 | 2021 |
| 2024-02-01 | 21.19 | $17.94 | 800 |
| 2024-01-31 | 22.25 | $17.94 | 1500 |
| 2024-01-30 | 23.36 | $18.27 | 2100 |
| 2024-01-29 | 24.34 | $18.12 | 4000 |
| 2024-01-26 | 25.55 | $18.64 | 700 |
| 2024-01-25 | 26.25 | $18.20 | 8600 |
| 2024-01-24 | 27.12 | $18.80 | 420 |
| 2024-01-23 | 27.17 | $18.86 | 1500 |
| 2024-01-22 | 27.22 | $18.39 | 4300 |
| 2024-01-19 | 27.55 | $18.10 | 837 |
| 2024-01-18 | 28.27 | $18.09 | 6927 |
| 2024-01-17 | 29.02 | $18.75 | 2400 |
| 2024-01-16 | 28.42 | $18.79 | 5300 |
| 2024-01-12 | 27.79 | $18.98 | 4600 |
| 2024-01-11 | 27.13 | $19.36 | 1900 |
| 2024-01-10 | 26.41 | $19.00 | 2601 |
| 2024-01-09 | 25.89 | $18.55 | 800 |
| 2024-01-08 | 25.34 | $18.67 | 1000 |
| 2024-01-05 | 25.59 | $18.82 | 2727 |
| 2024-01-04 | 25.85 | $18.70 | 8500 |
| 2024-01-03 | 26.03 | $18.99 | 2402 |
| 2024-01-02 | 25.94 | $18.86 | 803 |
| 2023-12-29 | 26.10 | $19.01 | 3300 |
| 2023-12-28 | 26.26 | $19.21 | 2500 |
| 2023-12-27 | 26.33 | $19.36 | 7802 |
| 2023-12-26 | 26.41 | $19.24 | 3300 |
| 2023-12-22 | 26.70 | $18.80 | 8700 |
| 2023-12-21 | 27.12 | $19.06 | 14000 |
| 2023-12-20 | 27.34 | $18.99 | 6800 |
| 2023-12-19 | 27.76 | $18.78 | 7800 |
| 2023-12-18 | 28.20 | $18.74 | 1645 |
| 2023-12-15 | 28.82 | $18.90 | 11800 |
| 2023-12-14 | 29.34 | $19.60 | 17600 |
| 2023-12-13 | 29.19 | $19.85 | 4339 |
| 2023-12-12 | 29.61 | $19.11 | 3012 |
| 2023-12-11 | 30.43 | $19.40 | 5623 |
| 2023-12-08 | 29.99 | $19.37 | 9616 |
| 2023-12-07 | 29.58 | $19.42 | 4000 |
| 2023-12-06 | 28.76 | $19.27 | 3119 |
| 2023-12-05 | 28.06 | $19.27 | 4700 |
| 2023-12-04 | 26.89 | $19.14 | 10000 |
| 2023-12-01 | 25.69 | $19.23 | 19145 |
| 2023-11-30 | 24.42 | $19.24 | 75100 |
| 2023-11-29 | 23.09 | $17.77 | 1600 |
| 2023-11-28 | 22.83 | $17.75 | 1438 |
| 2023-11-27 | 22.79 | $17.98 | 4800 |
| 2023-11-24 | 22.67 | $18.14 | 600 |
| 2023-11-22 | 21.50 | $17.94 | 3300 |
| 2023-11-21 | 20.67 | $17.60 | 700 |
| 2023-11-20 | 20.07 | $17.83 | 2500 |
| 2023-11-17 | 19.43 | $18.00 | 900 |
| 2023-11-16 | 18.87 | $17.60 | 3634 |
| 2023-11-15 | 18.55 | $18.16 | 5700 |
| 2023-11-14 | 18.16 | $17.93 | 3312 |
| 2023-11-13 | 17.69 | $18.16 | 7435 |
| 2023-11-10 | 16.91 | $17.97 | — |
| 2023-11-09 | 17.02 | $17.97 | 409 |
| 2023-11-08 | 17.14 | $18.37 | 1330 |
| 2023-11-07 | 16.85 | $18.12 | 1300 |
| 2023-11-06 | 16.54 | $18.41 | 1700 |
| 2023-11-03 | 16.16 | $18.53 | 7326 |
| 2023-11-02 | 15.30 | $18.41 | 1000 |
| 2023-11-01 | 14.54 | $18.16 | 1523 |
| 2023-10-31 | 14.03 | $18.04 | 4243 |
| 2023-10-30 | 13.59 | $17.54 | 6010 |
| 2023-10-27 | 13.34 | $17.60 | 144 |
| 2023-10-26 | 13.49 | $17.45 | 900 |
| 2023-10-25 | 13.87 | $17.95 | 622 |
| 2023-10-24 | 13.21 | $17.95 | 300 |
| 2023-10-23 | 12.50 | $18.00 | 2300 |
| 2023-10-20 | 11.77 | $17.71 | 15400 |
| 2023-10-19 | 11.83 | $17.60 | 3400 |
| 2023-10-18 | 11.48 | $17.50 | 3600 |
| 2023-10-17 | 11.28 | $17.60 | 3700 |
| 2023-10-16 | 11.45 | $17.87 | 2946 |
| 2023-10-13 | 10.96 | $17.88 | 4417 |
| 2023-10-12 | 10.45 | $17.61 | 2702 |
| 2023-10-11 | 10.63 | $17.80 | 2100 |
| 2023-10-10 | 10.50 | $17.71 | 1247 |
| 2023-10-09 | 10.52 | $17.64 | 937 |
| 2023-10-06 | 10.70 | $17.65 | 6118 |
| 2023-10-05 | 10.89 | $17.61 | 3048 |
| 2023-10-04 | 10.91 | $17.61 | 2324 |
| 2023-10-03 | 10.94 | $17.56 | 8814 |
| 2023-10-02 | 11.45 | $17.60 | 1648 |
| 2023-09-29 | 11.85 | $17.64 | 11043 |
| 2023-09-28 | 12.27 | $17.63 | 2941 |
| 2023-09-27 | 12.47 | $17.62 | 1700 |
| 2023-09-26 | 12.68 | $17.60 | 2520 |
| 2023-09-25 | 13.02 | $17.60 | 8224 |
| 2023-09-22 | 13.37 | $17.77 | — |
| 2023-09-21 | 13.30 | $17.77 | 1015 |
| 2023-09-20 | 13.22 | $17.88 | 1108 |
| 2023-09-19 | 12.93 | $17.77 | — |
| 2023-09-18 | 12.89 | $17.77 | 3800 |
| 2023-09-15 | 12.85 | $17.97 | 300138 |
| 2023-09-14 | 12.81 | $17.97 | 2200 |
| 2023-09-13 | 12.75 | $17.77 | 1512 |
| 2023-09-12 | 12.81 | $18.01 | — |
| 2023-09-11 | 12.49 | $18.01 | 1326 |
| 2023-09-08 | 12.16 | $17.92 | 4122 |
| 2023-09-07 | 11.91 | $17.54 | 449 |
| 2023-09-06 | 12.06 | $17.63 | 938 |
| 2023-09-05 | 12.10 | $18.33 | 521 |
| 2023-09-01 | 11.63 | $18.31 | 1222 |
| 2023-08-31 | 11.10 | $17.83 | 6515 |
| 2023-08-30 | 10.84 | $17.70 | 900 |
| 2023-08-29 | 10.98 | $17.60 | 1200 |
| 2023-08-28 | 11.17 | $17.60 | 237 |
| 2023-08-25 | 11.45 | $17.47 | 636 |
| 2023-08-24 | 11.90 | $17.51 | 103229 |
| 2023-08-23 | 12.36 | $17.63 | 1400 |
| 2023-08-22 | 12.58 | $17.63 | 6400 |
| 2023-08-21 | 12.80 | $17.63 | 4756 |
| 2023-08-18 | 13.06 | $17.65 | 6600 |
| 2023-08-17 | 13.12 | $17.63 | 2000 |
| 2023-08-16 | 13.57 | $17.65 | 1100 |
| 2023-08-15 | 13.96 | $17.65 | 2625 |
| 2023-08-14 | 14.37 | $17.77 | 1300 |
| 2023-08-11 | 14.57 | $18.20 | 800 |
| 2023-08-10 | 14.57 | $18.43 | 2422 |
| 2023-08-09 | 14.32 | $18.70 | 1300 |
| 2023-08-08 | 13.46 | $18.00 | 1300 |
| 2023-08-07 | 12.93 | $17.92 | 4037 |
| 2023-08-04 | 12.36 | $18.00 | 1000 |
| 2023-08-03 | 12.16 | $17.59 | 2400 |
| 2023-08-02 | 12.25 | $17.61 | 6800 |
| 2023-08-01 | 12.11 | $17.55 | 6440 |
| 2023-07-31 | 11.91 | $17.65 | 14024 |
| 2023-07-28 | 12.01 | $18.34 | 948 |
| 2023-07-27 | 11.48 | $18.26 | 1900 |
| 2023-07-26 | 10.92 | $18.00 | 2424 |
| 2023-07-25 | 10.80 | $17.79 | — |
| 2023-07-24 | 11.02 | $17.79 | 1121 |
| 2023-07-21 | 11.25 | $17.62 | — |
| 2023-07-20 | 11.66 | $17.62 | 1543 |
| 2023-07-19 | 12.08 | $17.93 | 6115 |
| 2023-07-18 | 12.59 | $17.60 | 2018 |
| 2023-07-17 | 13.08 | $17.31 | 4100 |
| 2023-07-14 | 13.61 | $17.70 | 700 |
| 2023-07-13 | 14.15 | $17.95 | 6136 |
| 2023-07-12 | 14.73 | $18.15 | 20233 |
| 2023-07-11 | 14.85 | $18.96 | 546 |
| 2023-07-10 | 14.48 | $18.62 | 8000 |
| 2023-07-07 | 14.10 | $18.41 | 2500 |
| 2023-07-06 | 14.00 | $18.67 | 8500 |
| 2023-07-05 | 13.78 | $19.35 | 2700 |
| 2023-07-03 | 13.12 | $19.64 | 17814 |
| 2023-06-30 | 11.79 | $19.91 | 50300 |
| 2023-06-29 | 10.39 | $18.59 | 433 |
| 2023-06-28 | 9.80 | $17.98 | 1000 |
| 2023-06-27 | 9.70 | $17.83 | 1100 |
| 2023-06-26 | 9.67 | $17.80 | 1800 |
| 2023-06-23 | 9.63 | $18.00 | 800 |
| 2023-06-22 | 9.37 | $17.81 | 2900 |
| 2023-06-21 | 9.10 | $17.81 | 1400 |
| 2023-06-20 | 9.49 | $17.56 | 300 |
| 2023-06-16 | 9.67 | $17.50 | 1727 |
| 2023-06-15 | 9.86 | $18.10 | 4522 |
| 2023-06-14 | 10.34 | $17.65 | 4927 |
| 2023-06-13 | 10.84 | $18.70 | 3600 |
| 2023-06-12 | 11.09 | $17.96 | 4300 |
| 2023-06-09 | 11.61 | $18.42 | 1600 |
| 2023-06-08 | 11.72 | $18.52 | 2000 |
| 2023-06-07 | 11.69 | $18.51 | 7016 |
| 2023-06-06 | 11.66 | $19.12 | 3713 |
| 2023-06-05 | 11.15 | $18.85 | 3985 |
| 2023-06-02 | 10.62 | $18.77 | 4600 |
| 2023-06-01 | 10.20 | $18.50 | 5200 |
| 2023-05-31 | 10.17 | $18.36 | 16612 |
| 2023-05-30 | 10.15 | $17.50 | 4200 |
| 2023-05-26 | 10.52 | $17.50 | 3700 |
| 2023-05-25 | 10.91 | $17.07 | 1900 |
| 2023-05-24 | 10.63 | $17.23 | 12300 |
| 2023-05-23 | 10.39 | $17.41 | 5625 |
| 2023-05-22 | 10.13 | $17.50 | 2700 |
| 2023-05-19 | 10.56 | $17.00 | 7600 |
| 2023-05-18 | 10.50 | $17.00 | 7800 |
| 2023-05-17 | 10.42 | $16.92 | 2918 |
| 2023-05-16 | 10.67 | $16.68 | 5600 |
| 2023-05-15 | 10.73 | $16.60 | 11636 |
| 2023-05-12 | 10.89 | $16.85 | 4623 |
| 2023-05-11 | 11.05 | $17.54 | 1600 |
| 2023-05-10 | 10.81 | $17.82 | 9049 |
| 2023-05-09 | 10.56 | $16.60 | 2700 |
| 2023-05-08 | 11.10 | $16.55 | 1400 |
| 2023-05-05 | 11.19 | $16.56 | 7200 |
| 2023-05-04 | 11.28 | $16.55 | 90545 |
| 2023-05-03 | 11.67 | $16.10 | 2200 |
| 2023-05-02 | 11.71 | $16.00 | 11713 |
| 2023-05-01 | 11.90 | $16.73 | 4540 |
| 2023-04-28 | 12.49 | $16.50 | 10600 |
| 2023-04-27 | 12.71 | $16.31 | 2000 |
| 2023-04-26 | 12.95 | $16.56 | 800 |
| 2023-04-25 | 13.48 | $16.55 | 742 |
| 2023-04-24 | 14.02 | $16.55 | 100100 |
| 2023-04-21 | 14.65 | $16.60 | 3017 |
| 2023-04-20 | 15.31 | $16.46 | 3236 |
| 2023-04-19 | 15.75 | $16.44 | 3119 |
| 2023-04-18 | 16.21 | $17.48 | 3000 |
| 2023-04-17 | 16.64 | $16.79 | 6720 |
| 2023-04-14 | 17.22 | $16.74 | 2700 |
| 2023-04-13 | 18.10 | $16.84 | 1214 |
| 2023-04-12 | 18.90 | $16.79 | 4103 |
| 2023-04-11 | 19.76 | $17.00 | 6000 |
| 2023-04-10 | 20.67 | $16.24 | 545 |
| 2023-04-06 | 20.93 | $16.57 | 3600 |
| 2023-04-05 | 21.30 | $16.50 | 1800 |
| 2023-04-04 | 21.83 | $16.65 | 2029 |
| 2023-04-03 | 21.91 | $16.40 | 3609 |
| 2023-03-31 | 22.50 | $16.70 | 22100 |
| 2023-03-30 | 23.06 | $16.23 | 5211 |
| 2023-03-29 | 23.24 | $16.05 | 3600 |
| 2023-03-28 | 23.11 | $15.89 | 3600 |
| 2023-03-27 | 22.81 | $15.83 | 8003 |
| 2023-03-24 | 22.48 | $15.86 | 5500 |
| 2023-03-23 | 22.14 | $16.15 | 2400 |
| 2023-03-22 | 21.83 | $16.23 | 12240 |
| 2023-03-21 | 21.24 | $15.79 | 12240 |
| 2023-03-20 | 20.03 | $15.20 | 8141 |
| 2023-03-17 | 18.18 | $15.22 | 6900 |
| 2023-03-16 | 16.23 | $16.20 | 50700 |
| 2023-03-15 | 14.52 | $16.65 | 19008 |
| 2023-03-14 | 13.32 | $18.07 | 4800 |
| 2023-03-13 | 13.35 | $18.20 | 4100 |
| 2023-03-10 | 13.52 | $18.40 | 2813 |
| 2023-03-09 | 13.70 | $18.85 | — |
| 2023-03-08 | 13.85 | $18.85 | — |
| 2023-03-07 | 14.01 | $18.85 | 500 |
| 2023-03-06 | 14.18 | $18.85 | 1402 |
| 2023-03-03 | 14.19 | $18.87 | 914 |
| 2023-03-02 | 14.21 | $18.99 | 2049 |
| 2023-03-01 | 14.23 | $19.00 | 4600 |
| 2023-02-28 | 14.06 | $19.05 | 13200 |
| 2023-02-27 | 13.88 | $18.35 | 1800 |
| 2023-02-24 | 14.44 | $18.29 | 1707 |
| 2023-02-23 | 14.76 | $18.45 | 6131 |
| 2023-02-22 | 15.12 | $18.22 | 3824 |
| 2023-02-21 | 15.30 | $18.22 | 4806 |
| 2023-02-17 | 15.49 | $18.50 | 400 |
| 2023-02-16 | 16.14 | $18.49 | 400 |
| 2023-02-15 | 16.82 | $18.33 | 3849 |
| 2023-02-14 | 17.54 | $18.36 | 4500 |
| 2023-02-13 | 18.11 | $18.93 | 3402 |
| 2023-02-10 | 18.66 | $18.82 | 2000 |
| 2023-02-09 | 19.62 | $18.77 | 3249 |
| 2023-02-08 | 20.63 | $19.20 | 1512 |
| 2023-02-07 | 21.00 | $19.10 | 3700 |
| 2023-02-06 | 21.66 | $19.01 | 4233 |
| 2023-02-03 | 22.05 | $19.70 | 1448 |
| 2023-02-02 | 21.22 | $19.75 | 9700 |
| 2023-02-01 | 20.35 | $18.94 | 2015 |
| 2023-01-31 | 20.41 | $18.99 | 2613 |
| 2023-01-30 | 20.49 | $18.74 | 3427 |
| 2023-01-27 | 20.75 | $18.77 | 1500 |
| 2023-01-26 | 20.69 | $18.79 | 131 |
| 2023-01-25 | 20.62 | $18.75 | 2300 |
| 2023-01-24 | 20.55 | $18.90 | 800 |
| 2023-01-23 | 19.83 | $18.77 | 4541 |
| 2023-01-20 | 19.07 | $18.70 | — |
| 2023-01-19 | 18.65 | $18.70 | 1732 |
| 2023-01-18 | 18.21 | $18.91 | 2800 |
| 2023-01-17 | 17.75 | $18.56 | 4016 |
| 2023-01-13 | 17.33 | $18.58 | 6000 |
| 2023-01-12 | 17.00 | $18.47 | 1800 |
| 2023-01-11 | 16.85 | $18.87 | 4300 |
| 2023-01-10 | 16.37 | $18.42 | — |
| 2023-01-09 | 16.64 | $18.42 | 1549 |
| 2023-01-06 | 16.93 | $18.64 | 3347 |
| 2023-01-05 | 16.91 | $18.86 | 2440 |
| 2023-01-04 | 16.36 | $18.75 | 2800 |
| 2023-01-03 | 15.97 | $18.72 | 2225 |
| 2022-12-30 | 15.49 | $18.66 | 3004 |
| 2022-12-29 | 14.98 | $19.00 | 2801 |
| 2022-12-28 | 14.65 | $18.71 | 1100 |
| 2022-12-27 | 14.72 | $18.75 | 11122 |
| 2022-12-23 | 14.78 | $18.41 | 1100 |
| 2022-12-22 | 15.51 | $18.31 | 5849 |
| 2022-12-21 | 16.08 | $18.45 | 7233 |
| 2022-12-20 | 16.57 | $18.41 | 5214 |
| 2022-12-19 | 17.20 | $18.18 | 9800 |
| 2022-12-16 | 18.07 | $18.50 | 830 |
| 2022-12-15 | 18.98 | $18.32 | 2920 |
| 2022-12-14 | 19.93 | $18.20 | 1500 |
| 2022-12-13 | 20.49 | $18.47 | 1242 |
| 2022-12-12 | 21.40 | $18.26 | 2911 |
| 2022-12-09 | 22.35 | $18.53 | 2300 |
| 2022-12-08 | 23.21 | $18.70 | 400 |
| 2022-12-07 | 23.64 | $18.74 | 3439 |
| 2022-12-06 | 24.09 | $18.43 | 2100 |
| 2022-12-05 | 24.86 | $18.43 | 6219 |
| 2022-12-02 | 25.67 | $18.89 | — |
| 2022-12-01 | 25.07 | $18.89 | 4200 |
| 2022-11-30 | 24.44 | $19.12 | 13625 |
| 2022-11-29 | 23.78 | $18.19 | 4347 |
| 2022-11-28 | 23.76 | $18.52 | 2103 |
| 2022-11-25 | 23.53 | $18.67 | 220 |
| 2022-11-23 | 22.52 | $18.50 | 4128 |
| 2022-11-22 | 21.61 | $18.50 | 2427 |
| 2022-11-21 | 20.52 | $18.45 | 9700 |
| 2022-11-18 | 19.53 | $18.41 | 1326 |
| 2022-11-17 | 18.24 | $18.51 | 1200 |
| 2022-11-16 | 16.90 | $18.59 | 1604 |
| 2022-11-15 | 15.48 | $18.40 | 2517 |
| 2022-11-14 | 14.20 | $18.50 | 4909 |
| 2022-11-11 | 12.67 | $18.97 | 19000 |
| 2022-11-10 | 11.06 | $18.67 | 12500 |
| 2022-11-09 | 9.63 | $18.04 | 6200 |
| 2022-11-08 | 8.87 | $17.89 | 17420 |
| 2022-11-07 | 8.33 | $17.50 | 3200 |
| 2022-11-04 | 8.13 | $17.25 | 1316 |
| 2022-11-03 | 8.25 | $17.19 | 7139 |
| 2022-11-02 | 8.68 | $17.14 | 3100 |
| 2022-11-01 | 9.07 | $16.97 | 3012 |
| 2022-10-31 | 9.49 | $16.96 | 13300 |
| 2022-10-28 | 9.92 | $17.10 | 400 |
| 2022-10-27 | 10.31 | $16.95 | 700 |
| 2022-10-26 | 10.72 | $16.96 | 2900 |
| 2022-10-25 | 11.17 | $17.05 | 400 |
| 2022-10-24 | 11.71 | $17.00 | 4243 |
| 2022-10-21 | 12.27 | $17.18 | 5745 |
| 2022-10-20 | 12.58 | $17.28 | 5200 |
| 2022-10-19 | 12.66 | $17.11 | 614 |
| 2022-10-18 | 12.91 | $16.93 | 43901 |
| 2022-10-17 | 13.28 | $16.79 | 2944 |
| 2022-10-14 | 13.67 | $16.98 | 4900 |
| 2022-10-13 | 14.23 | $16.89 | 4900 |
| 2022-10-12 | 14.63 | $17.43 | 1035 |
| 2022-10-11 | 15.19 | $17.35 | 1225 |
| 2022-10-10 | 15.87 | $17.06 | 3800 |
| 2022-10-07 | 16.69 | $17.38 | 400 |
| 2022-10-06 | 17.40 | $17.62 | 2200 |
| 2022-10-05 | 17.63 | $17.61 | 2600 |
| 2022-10-04 | 17.87 | $18.18 | 7200 |
| 2022-10-03 | 17.76 | $17.70 | 4400 |
| 2022-09-30 | 17.75 | $17.85 | 28100 |
| 2022-09-29 | 18.01 | $17.43 | 2909 |
| 2022-09-28 | 18.79 | $17.76 | 10706 |
| 2022-09-27 | 19.60 | $17.16 | 2234 |
| 2022-09-26 | 19.80 | $16.65 | 2744 |
| 2022-09-23 | 19.48 | $16.46 | 4800 |
| 2022-09-22 | 19.14 | $17.03 | 3000 |
| 2022-09-21 | 19.40 | $17.66 | 849 |
| 2022-09-20 | 19.69 | $17.38 | 12300 |
| 2022-09-19 | 19.64 | $17.20 | 2900 |
| 2022-09-16 | 19.56 | $17.41 | 6300 |
| 2022-09-15 | 19.58 | $17.60 | 1249 |
| 2022-09-14 | 19.59 | $17.59 | 218 |
| 2022-09-13 | 20.06 | $16.90 | 3300 |
| 2022-09-12 | 20.03 | $17.46 | 1600 |
| 2022-09-09 | 20.13 | $17.02 | 2600 |
| 2022-09-08 | 20.25 | $17.10 | 214 |
| 2022-09-07 | 19.74 | $17.10 | 800 |
| 2022-09-06 | 19.20 | $16.95 | 2400 |
| 2022-09-02 | 18.63 | $17.11 | 2300 |
| 2022-09-01 | 18.14 | $17.02 | 12900 |
| 2022-08-31 | 17.61 | $17.55 | 4100 |
| 2022-08-30 | 17.46 | $17.89 | 6529 |
| 2022-08-29 | 17.47 | $18.00 | 1625 |
| 2022-08-26 | 17.34 | $17.80 | 514 |
| 2022-08-25 | 17.15 | $17.79 | 5307 |
| 2022-08-24 | 16.82 | $17.75 | 2340 |
| 2022-08-23 | 16.75 | $18.09 | 4010 |
| 2022-08-22 | 16.87 | $18.00 | 4100 |
| 2022-08-19 | 16.75 | $18.30 | 12900 |
| 2022-08-18 | 16.49 | $18.36 | 3200 |
| 2022-08-17 | 16.83 | $17.88 | 11823 |
| 2022-08-16 | 17.18 | $19.11 | 1900 |
| 2022-08-15 | 17.36 | $19.13 | 8800 |
| 2022-08-12 | 17.54 | $19.54 | 14626 |
| 2022-08-11 | 17.36 | $19.95 | 4905 |
| 2022-08-10 | 17.26 | $19.36 | 4614 |
| 2022-08-09 | 17.54 | $19.14 | 7522 |
| 2022-08-08 | 18.06 | $19.13 | 6105 |
| 2022-08-05 | 18.79 | $19.00 | 6409 |
| 2022-08-04 | 19.55 | $18.64 | 8300 |
| 2022-08-03 | 20.54 | $19.03 | 2300 |
| 2022-08-02 | 21.29 | $19.10 | 1800 |
| 2022-08-01 | 22.38 | $18.95 | 2400 |
| 2022-07-29 | 23.44 | $18.96 | 6400 |
| 2022-07-28 | 24.56 | $19.05 | 436 |
| 2022-07-27 | 25.67 | $18.93 | 4300 |
| 2022-07-26 | 26.85 | $19.29 | 2400 |
| 2022-07-25 | 27.71 | $19.14 | 3300 |
| 2022-07-22 | 28.61 | $19.30 | 2800 |
| 2022-07-21 | 29.84 | $18.49 | 6230 |
| 2022-07-20 | 30.94 | $17.86 | 2118 |
| 2022-07-19 | 31.32 | $17.35 | 4700 |
| 2022-07-18 | 31.29 | $17.03 | 3900 |
| 2022-07-15 | 30.90 | $17.26 | 4500 |
| 2022-07-14 | 30.58 | $17.01 | 3705 |
| 2022-07-13 | 30.18 | $17.27 | 17148 |
| 2022-07-12 | 30.09 | $16.99 | 1244 |
| 2022-07-11 | 29.10 | $16.92 | 1324 |
| 2022-07-08 | 28.15 | $17.00 | 8704 |
| 2022-07-07 | 27.15 | $17.03 | 4400 |
| 2022-07-06 | 26.02 | $17.08 | 4703 |
| 2022-07-05 | 24.99 | $17.67 | 700 |
| 2022-07-01 | 24.25 | $17.67 | 1000 |
| 2022-06-30 | 23.47 | $17.54 | 1600 |
| 2022-06-29 | 22.67 | $17.73 | 1000 |
| 2022-06-28 | 21.83 | $17.25 | 7000 |
| 2022-06-27 | 20.28 | $17.68 | 24600 |
| 2022-06-24 | 18.66 | $18.18 | 4000 |
| 2022-06-23 | 17.97 | $18.43 | 1400 |
| 2022-06-22 | 17.47 | $18.60 | 1400 |
| 2022-06-21 | 17.12 | $18.50 | 1127 |
| 2022-06-17 | 16.66 | $19.01 | 1448 |
| 2022-06-16 | 16.26 | $18.16 | 6300 |
| 2022-06-15 | 15.84 | $19.05 | 2700 |
| 2022-06-14 | 15.68 | $18.74 | 4208 |
| 2022-06-13 | 15.06 | $18.14 | 5635 |
| 2022-06-10 | 13.75 | $19.20 | 4900 |
| 2022-06-09 | 13.25 | $19.56 | 8700 |
| 2022-06-08 | 12.77 | $19.75 | 1000 |
| 2022-06-07 | 12.70 | $19.75 | 2723 |
| 2022-06-06 | 12.95 | $19.79 | 700 |
| 2022-06-03 | 13.21 | $19.83 | 2621 |
| 2022-06-02 | 13.61 | $20.25 | 3022 |
| 2022-06-01 | 13.90 | $20.49 | 4121 |
| 2022-05-31 | 14.20 | $20.40 | 14400 |
| 2022-05-27 | 14.58 | $20.40 | 7800 |
| 2022-05-26 | 14.57 | $20.05 | 2849 |
| 2022-05-25 | 14.95 | $19.25 | 940 |
| 2022-05-24 | 14.85 | $19.24 | 2132 |
| 2022-05-23 | 14.72 | $19.25 | 2600 |
| 2022-05-20 | 14.59 | $19.01 | — |
| 2022-05-19 | 14.01 | $19.01 | 1214 |
| 2022-05-18 | 13.41 | $19.10 | 1700 |
| 2022-05-17 | 12.78 | $19.34 | 1800 |
| 2022-05-16 | 12.48 | $19.64 | 1600 |
| 2022-05-13 | 12.16 | $19.31 | 3535 |
| 2022-05-12 | 11.56 | $19.23 | 4323 |
| 2022-05-11 | 11.02 | $20.06 | 2600 |
| 2022-05-10 | 11.42 | $20.15 | 2500 |
| 2022-05-09 | 11.66 | $20.11 | 5835 |
| 2022-05-06 | 11.90 | $20.16 | 4400 |
| 2022-05-05 | 12.13 | $20.40 | 4500 |
| 2022-05-04 | 12.59 | $20.40 | 2306 |
| 2022-05-03 | 13.08 | $20.45 | 4800 |
| 2022-05-02 | 13.74 | $20.40 | 5226 |
| 2022-04-29 | 14.36 | $20.40 | 22548 |
| 2022-04-28 | 15.01 | $19.90 | 7618 |
| 2022-04-27 | 15.19 | $19.89 | 1400 |
| 2022-04-26 | 15.23 | $20.00 | 1500 |
| 2022-04-25 | 15.54 | $19.82 | 824 |
| 2022-04-22 | 15.47 | $19.90 | 2245 |
| 2022-04-21 | 15.42 | $19.85 | 2721 |
| 2022-04-20 | 15.37 | $20.05 | 7600 |
| 2022-04-19 | 15.45 | $20.10 | 8700 |
| 2022-04-18 | 15.10 | $20.25 | 1200 |
| 2022-04-14 | 14.95 | $20.41 | 1400 |
| 2022-04-13 | 14.84 | $20.56 | 2212 |
| 2022-04-12 | 14.89 | $20.33 | 5100 |
| 2022-04-11 | 14.95 | $20.45 | 4800 |
| 2022-04-08 | 14.60 | $20.48 | 3433 |
| 2022-04-07 | 14.26 | $20.42 | 4300 |
| 2022-04-06 | 13.81 | $20.66 | — |
| 2022-04-05 | 13.66 | $20.66 | 1821 |
| 2022-04-04 | 13.51 | $20.93 | 5041 |
| 2022-04-01 | 13.44 | $20.78 | 3000 |
| 2022-03-31 | 13.49 | $20.99 | 1201 |
| 2022-03-30 | 13.54 | $21.00 | 400 |
| 2022-03-29 | 13.85 | $20.89 | 1628 |
| 2022-03-28 | 14.16 | $20.26 | 1540 |
| 2022-03-25 | 14.04 | $20.00 | 11441 |
| 2022-03-24 | 13.84 | $20.34 | 6500 |
| 2022-03-23 | 14.01 | $20.30 | 9000 |
| 2022-03-22 | 14.27 | $20.84 | 4723 |
| 2022-03-21 | 14.93 | $21.55 | 12444 |
| 2022-03-18 | 15.63 | $21.94 | 5700 |
| 2022-03-17 | 15.50 | $21.60 | 10345 |
| 2022-03-16 | 15.96 | $21.03 | 11605 |
| 2022-03-15 | 16.67 | $20.67 | 8700 |
| 2022-03-14 | 17.29 | $20.40 | 8500 |
| 2022-03-11 | 17.66 | $20.36 | 1139 |
| 2022-03-10 | 17.62 | $20.60 | 1800 |
| 2022-03-09 | 17.58 | $20.80 | 2300 |
| 2022-03-08 | 17.53 | $20.00 | 19900 |
| 2022-03-07 | 16.81 | $20.01 | 13100 |
| 2022-03-04 | 16.04 | $20.00 | 9114 |
| 2022-03-03 | 15.28 | $20.05 | 9834 |
| 2022-03-02 | 14.47 | $20.83 | 2800 |
| 2022-03-01 | 14.99 | $21.41 | 7212 |
| 2022-02-28 | 15.31 | $21.29 | 4100 |
| 2022-02-25 | 15.86 | $21.39 | 2900 |
| 2022-02-24 | 16.55 | $20.69 | 9100 |
| 2022-02-23 | 16.46 | $20.60 | 4111 |
| 2022-02-22 | 16.80 | $20.77 | 2316 |
| 2022-02-18 | 17.27 | $20.65 | 3900 |
| 2022-02-17 | 17.52 | $20.25 | 6800 |
| 2022-02-16 | 17.54 | $20.67 | 3920 |
| 2022-02-15 | 17.64 | $20.90 | 4039 |
| 2022-02-14 | 17.80 | $20.35 | 6400 |
| 2022-02-11 | 17.97 | $21.13 | 19238 |
| 2022-02-10 | 18.82 | $21.21 | 4100 |
| 2022-02-09 | 19.35 | $21.52 | 11738 |
| 2022-02-08 | 19.91 | $21.57 | 5347 |
| 2022-02-07 | 20.87 | $21.60 | 9806 |
| 2022-02-04 | 21.89 | $21.66 | 2740 |
| 2022-02-03 | 21.99 | $21.73 | 3400 |
| 2022-02-02 | 22.09 | $21.65 | 11916 |
| 2022-02-01 | 22.29 | $22.32 | 1510 |
| 2022-01-31 | 23.22 | $21.95 | 5800 |
| 2022-01-28 | 24.16 | $21.68 | 8400 |
| 2022-01-27 | 24.20 | $21.78 | 11500 |
| 2022-01-26 | 24.40 | $21.93 | 10943 |
| 2022-01-25 | 24.55 | $22.06 | 3100 |
| 2022-01-24 | 24.75 | $21.67 | 25620 |
| 2022-01-21 | 23.32 | $21.75 | 11439 |
| 2022-01-20 | 22.43 | $22.08 | 4621 |
| 2022-01-19 | 21.80 | $22.30 | 3600 |
| 2022-01-18 | 21.54 | $22.51 | 5031 |
| 2022-01-14 | 21.57 | $22.54 | 3803 |
| 2022-01-13 | 21.67 | $22.78 | 1200 |
| 2022-01-12 | 21.86 | $22.53 | 2000 |
| 2022-01-11 | 21.94 | $22.73 | 4240 |
| 2022-01-10 | 22.13 | $22.58 | 2439 |
| 2022-01-07 | 22.16 | $22.59 | 1147 |
| 2022-01-06 | 21.99 | $22.97 | 4420 |
| 2022-01-05 | 21.82 | $22.50 | 11000 |
| 2022-01-04 | 21.27 | $22.73 | 3400 |
| 2022-01-03 | 21.20 | $23.00 | 7100 |
| 2021-12-31 | 21.01 | $23.00 | 5100 |
| 2021-12-30 | 21.09 | $22.99 | 2605 |
| 2021-12-29 | 21.29 | $22.97 | 3500 |
| 2021-12-28 | 21.45 | $22.87 | 6237 |
| 2021-12-27 | 21.76 | $22.44 | 1113 |
| 2021-12-23 | 22.10 | $22.62 | 5400 |
| 2021-12-22 | 22.10 | $22.74 | 4900 |
| 2021-12-21 | 22.10 | $22.74 | 2535 |
| 2021-12-20 | 22.38 | $22.53 | 9700 |
| 2021-12-17 | 22.74 | $22.99 | 1400 |
| 2021-12-16 | 23.09 | $22.96 | 5625 |
| 2021-12-15 | 23.46 | $22.31 | 10110 |
| 2021-12-14 | 22.64 | $22.00 | 13900 |
| 2021-12-13 | 21.30 | $21.83 | 18321 |
| 2021-12-10 | 20.47 | $22.50 | 4600 |
| 2021-12-09 | 20.49 | $22.59 | 4437 |
| 2021-12-08 | 20.67 | $22.77 | 5812 |
| 2021-12-07 | 21.11 | $22.80 | 11928 |
| 2021-12-06 | 21.70 | $22.88 | 3727 |
| 2021-12-03 | 21.92 | $22.90 | 6423 |
| 2021-12-02 | 22.16 | $23.01 | 10000 |
| 2021-12-01 | 22.71 | $23.38 | 1600 |
| 2021-11-30 | 23.77 | $23.17 | 5200 |
| 2021-11-29 | 24.23 | $23.18 | 8323 |
| 2021-11-26 | 24.77 | $23.20 | 3800 |
| 2021-11-24 | 25.07 | $23.20 | 8500 |
| 2021-11-23 | 25.19 | $23.15 | 13818 |
| 2021-11-22 | 25.20 | $23.24 | 3737 |
| 2021-11-19 | 25.47 | $23.40 | 148 |
| 2021-11-18 | 26.14 | $23.31 | 20700 |
| 2021-11-17 | 26.84 | $23.39 | 8500 |
| 2021-11-16 | 26.84 | $23.55 | 4219 |
| 2021-11-15 | 27.36 | $23.62 | 2000 |
| 2021-11-12 | 28.07 | $23.62 | 9444 |
| 2021-11-11 | 28.68 | $23.87 | 24412 |
| 2021-11-10 | 29.88 | $23.92 | 10700 |
| 2021-11-09 | 31.14 | $24.17 | 11400 |
| 2021-11-08 | 32.55 | $24.19 | 8237 |
| 2021-11-05 | 33.41 | $24.25 | 5600 |
| 2021-11-04 | 34.84 | $24.25 | 4100 |
| 2021-11-03 | 36.38 | $24.21 | 1200 |
| 2021-11-02 | 37.24 | $24.17 | 5400 |
| 2021-11-01 | 38.15 | $24.24 | 8810 |
| 2021-10-29 | 38.83 | $24.30 | 20545 |
| 2021-10-28 | 39.54 | $24.05 | 4016 |
| 2021-10-27 | 41.13 | $23.99 | 6539 |
| 2021-10-26 | 42.79 | $24.10 | 2607 |
| 2021-10-25 | 44.14 | $24.09 | 1734 |
| 2021-10-22 | 45.53 | $24.10 | 3600 |
| 2021-10-21 | 46.99 | $24.10 | 4500 |
| 2021-10-20 | 48.53 | $24.07 | 2500 |
| 2021-10-19 | 50.14 | $24.15 | 7300 |
| 2021-10-18 | 51.62 | $24.25 | 9300 |
| 2021-10-15 | 52.46 | $24.19 | 2900 |
| 2021-10-14 | 53.36 | $24.24 | 5000 |
| 2021-10-13 | 54.20 | $24.19 | 12200 |
| 2021-10-12 | 55.16 | $24.12 | 17900 |
| 2021-10-11 | 56.18 | $23.97 | 6500 |
| 2021-10-08 | 57.24 | $23.83 | 3200 |
| 2021-10-07 | 58.73 | $23.77 | 4500 |
| 2021-10-06 | 60.42 | $23.78 | 12100 |
| 2021-10-05 | 62.24 | $23.91 | 15100 |
| 2021-10-04 | 64.15 | $24.06 | 25900 |
| 2021-10-01 | 64.49 | $24.23 | 9900 |
| 2021-09-30 | 64.45 | $24.47 | 172833 |
| 2021-09-29 | 64.41 | $24.20 | 16800 |
| 2021-09-28 | 64.58 | $24.00 | 10238 |
| 2021-09-27 | 64.94 | $24.07 | 17417 |
| 2021-09-24 | 65.33 | $24.00 | 3822 |
| 2021-09-23 | 65.76 | $24.05 | 8732 |
| 2021-09-22 | 66.04 | $24.00 | 7200 |
| 2021-09-21 | 66.40 | $23.96 | 4100 |
| 2021-09-20 | 66.78 | $23.90 | 9309 |
| 2021-09-17 | 67.21 | $24.00 | 11317 |
| 2021-09-16 | 67.29 | $23.99 | 20915 |
| 2021-09-15 | 67.41 | $23.99 | 900 |
| 2021-09-14 | 67.54 | $23.99 | 18300 |
| 2021-09-13 | 67.62 | $23.97 | 5900 |
| 2021-09-10 | 67.71 | $23.90 | 28934 |
| 2021-09-09 | 67.85 | $23.91 | 5223 |
| 2021-09-08 | 67.97 | $23.91 | 9200 |
| 2021-09-07 | 68.10 | $23.88 | 1000 |
| 2021-09-03 | 68.17 | $23.97 | 5310 |
| 2021-09-02 | 68.24 | $23.90 | 10004 |
| 2021-09-01 | 68.14 | $23.74 | 4900 |
| 2021-08-31 | 68.13 | $23.72 | 2639 |
| 2021-08-30 | 68.14 | $23.79 | 7036 |
| 2021-08-27 | 68.14 | $23.76 | 1008 |
| 2021-08-26 | 68.15 | $23.59 | 1133 |
| 2021-08-25 | 68.23 | $23.69 | 2800 |
| 2021-08-24 | 68.31 | $23.63 | 7129 |
| 2021-08-23 | 68.28 | $23.74 | 4542 |
| 2021-08-20 | 68.22 | $23.62 | 5522 |
| 2021-08-19 | 68.20 | $23.60 | 318 |
| 2021-08-18 | 67.77 | $23.60 | 5829 |
| 2021-08-17 | 67.32 | $23.65 | 9100 |
| 2021-08-16 | 66.72 | $23.73 | 2630 |
| 2021-08-13 | 66.10 | $23.73 | 2719 |
| 2021-08-12 | 65.33 | $23.70 | 7400 |
| 2021-08-11 | 64.51 | $24.10 | 25500 |
| 2021-08-10 | 63.41 | $23.85 | 15100 |
| 2021-08-09 | 62.27 | $23.89 | 9500 |
| 2021-08-06 | 61.00 | $23.90 | 9143 |
| 2021-08-05 | 59.66 | $23.90 | 6106 |
| 2021-08-04 | 58.25 | $23.86 | 6100 |
| 2021-08-03 | 56.76 | $23.90 | 13800 |
| 2021-08-02 | 55.17 | $23.92 | 13710 |
| 2021-07-30 | 53.45 | $23.95 | 7300 |
| 2021-07-29 | 51.62 | $23.87 | 1341 |
| 2021-07-28 | 49.71 | $23.73 | 11638 |
| 2021-07-27 | 47.69 | $23.94 | 6700 |
| 2021-07-26 | 45.41 | $23.97 | 6620 |
| 2021-07-23 | 42.99 | $23.93 | 5411 |
| 2021-07-22 | 40.44 | $24.00 | 7000 |
| 2021-07-21 | 37.74 | $23.94 | 9300 |
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