Is Meridian Corporation (MRBK) a Buy, Sell, or Hold?
Enter your email address below for free access to our Meridian Corporation (MRBK) research center and poll results.
NASDAQ : MRBK
Meridian Corporation — Technical Indicators
$19.64 USD
-$0.4 (-2.0%)
- Volume
- 145.64K
- Average Volume
- 123.62K
- Market Capitalization
- $233.53M
- P/E Ratio
- 9.35
- Dividend Yield
- 2.70%
- Price Target
- $21.00
- Year High
- $21.67
- Year Low
- $13.81
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.24
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
19.97
2026-07-31
Close Price
$19.64
Vol: 145643
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.84
Average
14.35
Maximum
20.04
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 19.97 | $19.64 | 145643 |
| 2026-07-30 | 19.97 | $20.04 | 74250 |
| 2026-07-29 | 19.98 | $20.35 | 91100 |
| 2026-07-28 | 19.97 | $20.31 | 303740 |
| 2026-07-27 | 19.95 | $20.00 | 69500 |
| 2026-07-24 | 19.95 | $19.82 | 82400 |
| 2026-07-23 | 19.96 | $19.79 | 72600 |
| 2026-07-22 | 19.97 | $19.87 | 80700 |
| 2026-07-21 | 19.95 | $20.27 | 76110 |
| 2026-07-20 | 19.90 | $20.27 | 107200 |
| 2026-07-17 | 19.85 | $20.24 | 101720 |
| 2026-07-16 | 19.80 | $20.64 | 294900 |
| 2026-07-15 | 19.75 | $20.22 | 178000 |
| 2026-07-14 | 19.73 | $20.00 | 92730 |
| 2026-07-13 | 19.72 | $20.00 | 90900 |
| 2026-07-10 | 19.71 | $19.81 | 84800 |
| 2026-07-09 | 19.70 | $19.50 | 63400 |
| 2026-07-08 | 19.69 | $19.40 | 95623 |
| 2026-07-07 | 19.68 | $19.62 | 74323 |
| 2026-07-06 | 19.64 | $19.66 | 90600 |
| 2026-07-02 | 19.59 | $19.64 | 137233 |
| 2026-07-01 | 19.50 | $20.27 | 216208 |
| 2026-06-30 | 19.39 | $20.03 | 91100 |
| 2026-06-29 | 19.28 | $20.04 | 278200 |
| 2026-06-26 | 19.18 | $19.95 | 694600 |
| 2026-06-25 | 19.07 | $20.05 | 116733 |
| 2026-06-24 | 18.96 | $19.86 | 220908 |
| 2026-06-23 | 18.85 | $19.55 | 245333 |
| 2026-06-22 | 18.75 | $19.18 | 83964 |
| 2026-06-18 | 18.67 | $19.25 | 170545 |
| 2026-06-17 | 18.57 | $19.27 | 102000 |
| 2026-06-16 | 18.47 | $19.68 | 110735 |
| 2026-06-15 | 18.35 | $19.74 | 124028 |
| 2026-06-12 | 18.23 | $19.96 | 89127 |
| 2026-06-11 | 18.10 | $19.75 | 113700 |
| 2026-06-10 | 17.98 | $19.56 | 72100 |
| 2026-06-09 | 17.88 | $19.36 | 61233 |
| 2026-06-08 | 17.79 | $19.20 | 72728 |
| 2026-06-05 | 17.74 | $18.89 | 130525 |
| 2026-06-04 | 17.70 | $18.53 | 146732 |
| 2026-06-03 | 17.67 | $17.88 | 70513 |
| 2026-06-02 | 17.64 | $18.11 | 122900 |
| 2026-06-01 | 17.63 | $17.84 | 93800 |
| 2026-05-29 | 17.68 | $17.98 | 60825 |
| 2026-05-28 | 17.72 | $17.80 | 81800 |
| 2026-05-27 | 17.75 | $17.79 | 80600 |
| 2026-05-26 | 17.82 | $17.73 | 78100 |
| 2026-05-22 | 17.89 | $17.58 | 76900 |
| 2026-05-21 | 17.93 | $17.49 | 189502 |
| 2026-05-20 | 18.07 | $17.35 | 132800 |
| 2026-05-19 | 18.21 | $17.22 | 61825 |
| 2026-05-18 | 18.36 | $17.33 | 93600 |
| 2026-05-15 | 18.52 | $17.15 | 89002 |
| 2026-05-14 | 18.69 | $17.41 | 81200 |
| 2026-05-13 | 18.84 | $17.38 | 106003 |
| 2026-05-12 | 18.99 | $17.54 | 90700 |
| 2026-05-11 | 19.14 | $17.53 | 79073 |
| 2026-05-08 | 19.29 | $18.19 | 74718 |
| 2026-05-07 | 19.40 | $18.09 | 70400 |
| 2026-05-06 | 19.52 | $17.95 | 177000 |
| 2026-05-05 | 19.63 | $17.37 | 120200 |
| 2026-05-04 | 19.75 | $17.95 | 86248 |
| 2026-05-01 | 19.84 | $18.82 | 115700 |
| 2026-04-30 | 19.85 | $18.82 | 196424 |
| 2026-04-29 | 19.86 | $18.37 | 99400 |
| 2026-04-28 | 19.89 | $19.09 | 148721 |
| 2026-04-27 | 19.88 | $19.21 | 208889 |
| 2026-04-24 | 19.86 | $18.42 | 406400 |
| 2026-04-23 | 19.89 | $20.21 | 112232 |
| 2026-04-22 | 19.83 | $20.20 | 52840 |
| 2026-04-21 | 19.76 | $20.24 | 82920 |
| 2026-04-20 | 19.69 | $20.50 | 139500 |
| 2026-04-17 | 19.60 | $20.49 | 289200 |
| 2026-04-16 | 19.51 | $20.38 | 124432 |
| 2026-04-15 | 19.42 | $20.49 | 83200 |
| 2026-04-14 | 19.33 | $20.49 | 112000 |
| 2026-04-13 | 19.25 | $20.45 | 102133 |
| 2026-04-10 | 19.16 | $20.44 | 70328 |
| 2026-04-09 | 19.07 | $20.60 | 248409 |
| 2026-04-08 | 18.97 | $20.11 | 120400 |
| 2026-04-07 | 18.91 | $19.69 | 142600 |
| 2026-04-06 | 18.88 | $19.69 | 236300 |
| 2026-04-02 | 18.84 | $19.09 | 163600 |
| 2026-04-01 | 18.86 | $19.10 | 102025 |
| 2026-03-31 | 18.89 | $18.96 | 65407 |
| 2026-03-30 | 18.91 | $18.87 | 74637 |
| 2026-03-27 | 18.95 | $18.79 | 78300 |
| 2026-03-26 | 18.98 | $18.99 | 84748 |
| 2026-03-25 | 19.03 | $19.01 | 148900 |
| 2026-03-24 | 19.07 | $18.90 | 98726 |
| 2026-03-23 | 19.11 | $18.72 | 95900 |
| 2026-03-20 | 19.16 | $18.71 | 84417 |
| 2026-03-19 | 19.22 | $18.77 | 90352 |
| 2026-03-18 | 19.29 | $18.48 | 126526 |
| 2026-03-17 | 19.36 | $18.73 | 50100 |
| 2026-03-16 | 19.44 | $18.86 | 91500 |
| 2026-03-13 | 19.51 | $18.66 | 84131 |
| 2026-03-12 | 19.58 | $18.65 | 72614 |
| 2026-03-11 | 19.65 | $18.71 | 55900 |
| 2026-03-10 | 19.73 | $18.83 | 95037 |
| 2026-03-09 | 19.81 | $18.98 | 72300 |
| 2026-03-06 | 19.89 | $19.08 | 72827 |
| 2026-03-05 | 19.96 | $19.41 | 67416 |
| 2026-03-04 | 20.01 | $19.64 | 98200 |
| 2026-03-03 | 20.04 | $19.44 | 70100 |
| 2026-03-02 | 20.03 | $19.61 | 62200 |
| 2026-02-27 | 20.00 | $19.44 | 71800 |
| 2026-02-26 | 19.97 | $19.96 | 72731 |
| 2026-02-25 | 19.89 | $19.90 | 73108 |
| 2026-02-24 | 19.81 | $19.56 | 55500 |
| 2026-02-23 | 19.75 | $19.69 | 95800 |
| 2026-02-20 | 19.68 | $20.06 | 94300 |
| 2026-02-19 | 19.62 | $20.03 | 101100 |
| 2026-02-18 | 19.57 | $19.96 | 66400 |
| 2026-02-17 | 19.47 | $20.27 | 49815 |
| 2026-02-13 | 19.36 | $20.29 | 168049 |
| 2026-02-12 | 19.25 | $19.99 | 88929 |
| 2026-02-11 | 19.14 | $20.08 | 62446 |
| 2026-02-10 | 19.02 | $20.30 | 85100 |
| 2026-02-09 | 18.89 | $20.45 | 89700 |
| 2026-02-06 | 18.74 | $20.71 | 169300 |
| 2026-02-05 | 18.59 | $20.39 | 98003 |
| 2026-02-04 | 18.43 | $20.41 | 88600 |
| 2026-02-03 | 18.29 | $20.30 | 203900 |
| 2026-02-02 | 18.15 | $19.26 | 98600 |
| 2026-01-30 | 18.04 | $18.93 | 69100 |
| 2026-01-29 | 17.97 | $18.94 | 163647 |
| 2026-01-28 | 17.91 | $18.26 | 36800 |
| 2026-01-27 | 17.88 | $18.32 | 56500 |
| 2026-01-26 | 17.84 | $18.26 | 41400 |
| 2026-01-23 | 17.81 | $18.31 | 72934 |
| 2026-01-22 | 17.76 | $18.99 | 44028 |
| 2026-01-21 | 17.69 | $18.95 | 60700 |
| 2026-01-20 | 17.64 | $17.91 | 44541 |
| 2026-01-16 | 17.65 | $18.15 | 54731 |
| 2026-01-15 | 17.64 | $18.15 | 103204 |
| 2026-01-14 | 17.61 | $17.74 | 64900 |
| 2026-01-13 | 17.59 | $17.70 | 86700 |
| 2026-01-12 | 17.57 | $17.58 | 64100 |
| 2026-01-09 | 17.55 | $17.61 | 72500 |
| 2026-01-08 | 17.50 | $17.65 | 120900 |
| 2026-01-07 | 17.44 | $17.19 | 41325 |
| 2026-01-06 | 17.41 | $17.51 | 74537 |
| 2026-01-05 | 17.34 | $17.53 | 127000 |
| 2026-01-02 | 17.29 | $17.12 | 73137 |
| 2025-12-31 | 17.26 | $17.58 | 76500 |
| 2025-12-30 | 17.18 | $17.66 | 47743 |
| 2025-12-29 | 17.10 | $17.60 | 52443 |
| 2025-12-26 | 17.02 | $17.62 | 44215 |
| 2025-12-24 | 16.94 | $17.58 | 28026 |
| 2025-12-23 | 16.87 | $17.45 | 81500 |
| 2025-12-22 | 16.75 | $17.60 | 87700 |
| 2025-12-19 | 16.63 | $17.85 | 196948 |
| 2025-12-18 | 16.46 | $18.04 | 135100 |
| 2025-12-17 | 16.28 | $18.03 | 123249 |
| 2025-12-16 | 16.10 | $17.60 | 70539 |
| 2025-12-15 | 15.94 | $17.36 | 107626 |
| 2025-12-12 | 15.81 | $17.23 | 128700 |
| 2025-12-11 | 15.68 | $17.23 | 138537 |
| 2025-12-10 | 15.55 | $16.64 | 236209 |
| 2025-12-09 | 15.46 | $16.43 | 89600 |
| 2025-12-08 | 15.38 | $16.45 | 86032 |
| 2025-12-05 | 15.28 | $16.27 | 111730 |
| 2025-12-04 | 15.19 | $16.46 | 69617 |
| 2025-12-03 | 15.11 | $16.47 | 117815 |
| 2025-12-02 | 15.03 | $16.05 | 46729 |
| 2025-12-01 | 14.97 | $16.10 | 49334 |
| 2025-11-28 | 14.88 | $15.98 | 16636 |
| 2025-11-26 | 14.80 | $16.01 | 52800 |
| 2025-11-25 | 14.71 | $16.08 | 112000 |
| 2025-11-24 | 14.64 | $15.12 | 47000 |
| 2025-11-21 | 14.64 | $15.10 | 94200 |
| 2025-11-20 | 14.65 | $14.50 | 34600 |
| 2025-11-19 | 14.68 | $14.48 | 50523 |
| 2025-11-18 | 14.70 | $14.40 | 29000 |
| 2025-11-17 | 14.71 | $14.43 | 26200 |
| 2025-11-14 | 14.71 | $14.76 | 67600 |
| 2025-11-13 | 14.67 | $14.61 | 32437 |
| 2025-11-12 | 14.64 | $14.74 | 41500 |
| 2025-11-11 | 14.64 | $14.78 | 52200 |
| 2025-11-10 | 14.65 | $14.71 | 51800 |
| 2025-11-07 | 14.63 | $14.52 | 43600 |
| 2025-11-06 | 14.62 | $14.56 | 44804 |
| 2025-11-05 | 14.63 | $14.82 | 62149 |
| 2025-11-04 | 14.64 | $14.77 | 48800 |
| 2025-11-03 | 14.66 | $14.91 | 106309 |
| 2025-10-31 | 14.67 | $14.29 | 22332 |
| 2025-10-30 | 14.72 | $14.31 | 26100 |
| 2025-10-29 | 14.76 | $14.32 | 80547 |
| 2025-10-28 | 14.82 | $14.74 | 57000 |
| 2025-10-27 | 14.87 | $15.02 | 57028 |
| 2025-10-24 | 14.91 | $15.34 | 56500 |
| 2025-10-23 | 14.94 | $15.03 | 65100 |
| 2025-10-22 | 14.99 | $14.85 | 67414 |
| 2025-10-21 | 15.05 | $14.68 | 49000 |
| 2025-10-20 | 15.12 | $14.36 | 41919 |
| 2025-10-17 | 15.19 | $14.10 | 63341 |
| 2025-10-16 | 15.28 | $13.87 | 49229 |
| 2025-10-15 | 15.40 | $14.76 | 49100 |
| 2025-10-14 | 15.44 | $14.95 | 109400 |
| 2025-10-13 | 15.47 | $14.37 | 71000 |
| 2025-10-10 | 15.53 | $14.25 | 66400 |
| 2025-10-09 | 15.57 | $14.79 | 41704 |
| 2025-10-08 | 15.61 | $15.06 | 24600 |
| 2025-10-07 | 15.64 | $15.17 | 43226 |
| 2025-10-06 | 15.65 | $15.18 | 63523 |
| 2025-10-03 | 15.67 | $15.20 | 33500 |
| 2025-10-02 | 15.69 | $15.14 | 47800 |
| 2025-10-01 | 15.72 | $15.45 | 56600 |
| 2025-09-30 | 15.73 | $15.79 | 73100 |
| 2025-09-29 | 15.73 | $15.76 | 62600 |
| 2025-09-26 | 15.73 | $16.06 | 66300 |
| 2025-09-25 | 15.71 | $15.98 | 67500 |
| 2025-09-24 | 15.70 | $16.03 | 84700 |
| 2025-09-23 | 15.68 | $16.03 | 55236 |
| 2025-09-22 | 15.67 | $15.87 | 65000 |
| 2025-09-19 | 15.64 | $15.97 | 224832 |
| 2025-09-18 | 15.58 | $16.12 | 54100 |
| 2025-09-17 | 15.52 | $15.68 | 89700 |
| 2025-09-16 | 15.48 | $15.50 | 70400 |
| 2025-09-15 | 15.45 | $15.52 | 165705 |
| 2025-09-12 | 15.42 | $15.16 | 43700 |
| 2025-09-11 | 15.41 | $15.52 | 40200 |
| 2025-09-10 | 15.39 | $15.57 | 46600 |
| 2025-09-09 | 15.37 | $15.41 | 66420 |
| 2025-09-08 | 15.31 | $15.63 | 49016 |
| 2025-09-05 | 15.26 | $15.67 | 96641 |
| 2025-09-04 | 15.18 | $15.74 | 66900 |
| 2025-09-03 | 15.12 | $15.67 | 62203 |
| 2025-09-02 | 15.06 | $15.71 | 78507 |
| 2025-08-29 | 15.00 | $15.74 | 105400 |
| 2025-08-28 | 14.93 | $15.74 | 71734 |
| 2025-08-27 | 14.88 | $15.74 | 121911 |
| 2025-08-26 | 14.83 | $15.69 | 101339 |
| 2025-08-25 | 14.79 | $15.68 | 63136 |
| 2025-08-22 | 14.74 | $15.40 | 103000 |
| 2025-08-21 | 14.72 | $14.78 | 21700 |
| 2025-08-20 | 14.71 | $14.90 | 46113 |
| 2025-08-19 | 14.71 | $14.86 | 37510 |
| 2025-08-18 | 14.71 | $14.89 | 39048 |
| 2025-08-15 | 14.69 | $14.84 | 39341 |
| 2025-08-14 | 14.68 | $15.00 | 45100 |
| 2025-08-13 | 14.65 | $15.20 | 54700 |
| 2025-08-12 | 14.59 | $15.10 | 56800 |
| 2025-08-11 | 14.52 | $14.23 | 33100 |
| 2025-08-08 | 14.51 | $14.56 | 25106 |
| 2025-08-07 | 14.48 | $14.17 | 35600 |
| 2025-08-06 | 14.48 | $14.49 | 18900 |
| 2025-08-05 | 14.46 | $14.53 | 30800 |
| 2025-08-04 | 14.43 | $14.39 | 60200 |
| 2025-08-01 | 14.41 | $14.41 | 53343 |
| 2025-07-31 | 14.39 | $14.73 | 43800 |
| 2025-07-30 | 14.34 | $14.83 | 70309 |
| 2025-07-29 | 14.28 | $14.87 | 72600 |
| 2025-07-28 | 14.18 | $14.71 | 62128 |
| 2025-07-25 | 14.07 | $14.87 | 78600 |
| 2025-07-24 | 13.94 | $14.67 | 57625 |
| 2025-07-23 | 13.80 | $14.85 | 63035 |
| 2025-07-22 | 13.65 | $14.93 | 87700 |
| 2025-07-21 | 13.47 | $14.47 | 86000 |
| 2025-07-18 | 13.32 | $14.68 | 220729 |
| 2025-07-17 | 13.16 | $14.25 | 83200 |
| 2025-07-16 | 13.04 | $14.01 | 74626 |
| 2025-07-15 | 12.96 | $13.83 | 76344 |
| 2025-07-14 | 12.90 | $14.00 | 64600 |
| 2025-07-11 | 12.85 | $13.89 | 77422 |
| 2025-07-10 | 12.81 | $14.13 | 42534 |
| 2025-07-09 | 12.76 | $14.05 | 52800 |
| 2025-07-08 | 12.70 | $14.10 | 66945 |
| 2025-07-07 | 12.65 | $13.98 | 93521 |
| 2025-07-03 | 12.61 | $13.96 | 75801 |
| 2025-07-02 | 12.56 | $13.75 | 73400 |
| 2025-07-01 | 12.53 | $13.64 | 135900 |
| 2025-06-30 | 12.50 | $12.89 | 73300 |
| 2025-06-27 | 12.53 | $12.45 | 1.1M |
| 2025-06-26 | 12.59 | $12.26 | 73200 |
| 2025-06-25 | 12.65 | $11.79 | 59221 |
| 2025-06-24 | 12.74 | $11.88 | 84900 |
| 2025-06-23 | 12.81 | $11.43 | 75200 |
| 2025-06-20 | 12.91 | $11.50 | 60900 |
| 2025-06-18 | 13.02 | $11.49 | 47846 |
| 2025-06-17 | 13.15 | $11.77 | 36942 |
| 2025-06-16 | 13.26 | $12.31 | 21300 |
| 2025-06-13 | 13.35 | $12.65 | 46000 |
| 2025-06-12 | 13.44 | $13.01 | 27000 |
| 2025-06-11 | 13.49 | $13.13 | 32713 |
| 2025-06-10 | 13.55 | $13.09 | 30905 |
| 2025-06-09 | 13.60 | $12.92 | 33219 |
| 2025-06-06 | 13.63 | $13.10 | 24520 |
| 2025-06-05 | 13.65 | $13.19 | 41800 |
| 2025-06-04 | 13.65 | $12.90 | 39618 |
| 2025-06-03 | 13.67 | $13.10 | 30648 |
| 2025-06-02 | 13.69 | $13.19 | 49711 |
| 2025-05-30 | 13.72 | $13.50 | 26200 |
| 2025-05-29 | 13.70 | $13.56 | 15217 |
| 2025-05-28 | 13.70 | $13.44 | 19021 |
| 2025-05-27 | 13.71 | $13.56 | 31300 |
| 2025-05-23 | 13.72 | $13.33 | 19018 |
| 2025-05-22 | 13.75 | $13.43 | 38700 |
| 2025-05-21 | 13.78 | $13.70 | 32022 |
| 2025-05-20 | 13.80 | $14.04 | 24701 |
| 2025-05-19 | 13.78 | $14.07 | 33005 |
| 2025-05-16 | 13.73 | $14.15 | 35806 |
| 2025-05-15 | 13.69 | $14.41 | 24738 |
| 2025-05-14 | 13.63 | $14.06 | 40518 |
| 2025-05-13 | 13.59 | $14.21 | 22000 |
| 2025-05-12 | 13.54 | $14.12 | 45446 |
| 2025-05-09 | 13.48 | $13.48 | 27800 |
| 2025-05-08 | 13.47 | $13.60 | 64400 |
| 2025-05-07 | 13.47 | $13.20 | 35902 |
| 2025-05-06 | 13.45 | $13.33 | 31430 |
| 2025-05-05 | 13.41 | $13.48 | 47242 |
| 2025-05-02 | 13.38 | $13.63 | 45400 |
| 2025-05-01 | 13.35 | $13.28 | 36141 |
| 2025-04-30 | 13.40 | $13.50 | 75825 |
| 2025-04-29 | 13.44 | $13.53 | 151522 |
| 2025-04-28 | 13.48 | $13.77 | 95343 |
| 2025-04-25 | 13.51 | $13.95 | 71935 |
| 2025-04-24 | 13.54 | $14.17 | 57418 |
| 2025-04-23 | 13.55 | $13.98 | 37744 |
| 2025-04-22 | 13.57 | $13.70 | 46045 |
| 2025-04-21 | 13.61 | $13.12 | 46818 |
| 2025-04-17 | 13.65 | $13.25 | 42728 |
| 2025-04-16 | 13.70 | $13.25 | 55900 |
| 2025-04-15 | 13.74 | $13.33 | 42449 |
| 2025-04-14 | 13.78 | $13.07 | 66500 |
| 2025-04-11 | 13.82 | $13.07 | 74200 |
| 2025-04-10 | 13.86 | $13.15 | 75246 |
| 2025-04-09 | 13.89 | $13.70 | 41336 |
| 2025-04-08 | 13.90 | $12.67 | 47132 |
| 2025-04-07 | 13.96 | $12.69 | 54000 |
| 2025-04-04 | 14.02 | $12.71 | 64921 |
| 2025-04-03 | 14.11 | $13.08 | 73148 |
| 2025-04-02 | 14.20 | $14.30 | 36000 |
| 2025-04-01 | 14.22 | $14.30 | 71200 |
| 2025-03-31 | 14.25 | $14.40 | 76800 |
| 2025-03-28 | 14.30 | $14.35 | 45100 |
| 2025-03-27 | 14.34 | $14.54 | 44602 |
| 2025-03-26 | 14.38 | $14.35 | 36500 |
| 2025-03-25 | 14.44 | $14.37 | 47342 |
| 2025-03-24 | 14.49 | $14.47 | 66906 |
| 2025-03-21 | 14.54 | $13.96 | 51000 |
| 2025-03-20 | 14.63 | $14.14 | 62400 |
| 2025-03-19 | 14.74 | $14.16 | 56800 |
| 2025-03-18 | 14.88 | $14.03 | 80843 |
| 2025-03-17 | 15.02 | $13.91 | 44309 |
| 2025-03-14 | 15.16 | $13.90 | 61333 |
| 2025-03-13 | 15.31 | $13.77 | 48845 |
| 2025-03-12 | 15.46 | $13.90 | 52817 |
| 2025-03-11 | 15.61 | $13.85 | 71400 |
| 2025-03-10 | 15.77 | $13.93 | 91040 |
| 2025-03-07 | 15.91 | $14.55 | 71500 |
| 2025-03-06 | 16.02 | $14.72 | 83007 |
| 2025-03-05 | 16.13 | $14.84 | 57612 |
| 2025-03-04 | 16.22 | $14.91 | 95100 |
| 2025-03-03 | 16.31 | $15.28 | 128100 |
| 2025-02-28 | 16.38 | $15.29 | 56718 |
| 2025-02-27 | 16.44 | $15.35 | 51900 |
| 2025-02-26 | 16.50 | $15.39 | 74100 |
| 2025-02-25 | 16.56 | $15.51 | 51440 |
| 2025-02-24 | 16.60 | $15.47 | 95702 |
| 2025-02-21 | 16.62 | $15.60 | 94345 |
| 2025-02-20 | 16.63 | $16.47 | 63426 |
| 2025-02-19 | 16.57 | $16.86 | 40900 |
| 2025-02-18 | 16.49 | $16.90 | 71036 |
| 2025-02-14 | 16.41 | $16.78 | 94638 |
| 2025-02-13 | 16.34 | $16.89 | 37411 |
| 2025-02-12 | 16.24 | $16.78 | 45240 |
| 2025-02-11 | 16.12 | $16.92 | 68400 |
| 2025-02-10 | 15.96 | $16.88 | 56200 |
| 2025-02-07 | 15.81 | $16.80 | 68839 |
| 2025-02-06 | 15.67 | $16.85 | 58900 |
| 2025-02-05 | 15.52 | $16.80 | 83038 |
| 2025-02-04 | 15.39 | $16.67 | 108600 |
| 2025-02-03 | 15.26 | $16.64 | 57200 |
| 2025-01-31 | 15.13 | $16.72 | 47900 |
| 2025-01-30 | 14.98 | $16.61 | 40318 |
| 2025-01-29 | 14.82 | $16.51 | 39500 |
| 2025-01-28 | 14.66 | $16.46 | 38134 |
| 2025-01-27 | 14.53 | $16.45 | 75700 |
| 2025-01-24 | 14.41 | $15.90 | 32600 |
| 2025-01-23 | 14.31 | $15.67 | 38513 |
| 2025-01-22 | 14.23 | $15.22 | 29243 |
| 2025-01-21 | 14.20 | $15.36 | 23600 |
| 2025-01-17 | 14.16 | $15.31 | 33628 |
| 2025-01-16 | 14.15 | $15.29 | 36540 |
| 2025-01-15 | 14.16 | $15.02 | 25800 |
| 2025-01-14 | 14.18 | $14.39 | 37600 |
| 2025-01-13 | 14.24 | $13.72 | 52000 |
| 2025-01-10 | 14.34 | $13.71 | 29633 |
| 2025-01-08 | 14.45 | $14.02 | 25100 |
| 2025-01-07 | 14.60 | $13.95 | 48128 |
| 2025-01-06 | 14.76 | $14.11 | 58100 |
| 2025-01-03 | 14.90 | $14.22 | 22102 |
| 2025-01-02 | 15.03 | $13.96 | 38100 |
| 2024-12-31 | 15.19 | $13.71 | 39900 |
| 2024-12-30 | 15.36 | $13.36 | 49428 |
| 2024-12-27 | 15.53 | $13.40 | 52300 |
| 2024-12-26 | 15.70 | $13.84 | 35500 |
| 2024-12-24 | 15.84 | $13.99 | 20100 |
| 2024-12-23 | 15.96 | $13.93 | 58800 |
| 2024-12-20 | 16.03 | $14.17 | 29600 |
| 2024-12-19 | 16.05 | $14.50 | 20500 |
| 2024-12-18 | 16.04 | $14.57 | 23800 |
| 2024-12-17 | 16.02 | $15.16 | 25700 |
| 2024-12-16 | 15.98 | $15.39 | 26726 |
| 2024-12-13 | 15.92 | $15.50 | 18200 |
| 2024-12-12 | 15.85 | $15.58 | 34549 |
| 2024-12-11 | 15.77 | $15.68 | 36600 |
| 2024-12-10 | 15.68 | $16.00 | 37906 |
| 2024-12-09 | 15.57 | $16.99 | 19434 |
| 2024-12-06 | 15.41 | $17.08 | 17900 |
| 2024-12-05 | 15.25 | $16.90 | 28700 |
| 2024-12-04 | 15.12 | $16.91 | 26300 |
| 2024-12-03 | 14.96 | $17.09 | 30600 |
| 2024-12-02 | 14.80 | $17.08 | 22737 |
| 2024-11-29 | 14.64 | $16.90 | 9800 |
| 2024-11-27 | 14.49 | $16.73 | 11500 |
| 2024-11-26 | 14.36 | $16.65 | 26126 |
| 2024-11-25 | 14.23 | $16.31 | 33994 |
| 2024-11-22 | 14.09 | $15.50 | 29800 |
| 2024-11-21 | 13.98 | $14.50 | 23816 |
| 2024-11-20 | 13.90 | $14.30 | 22000 |
| 2024-11-19 | 13.84 | $14.22 | 30705 |
| 2024-11-18 | 13.78 | $14.22 | 24847 |
| 2024-11-15 | 13.72 | $14.23 | 25000 |
| 2024-11-14 | 13.65 | $14.15 | 15413 |
| 2024-11-13 | 13.60 | $13.98 | 24842 |
| 2024-11-12 | 13.55 | $13.85 | 10200 |
| 2024-11-11 | 13.50 | $13.85 | 24100 |
| 2024-11-08 | 13.45 | $13.79 | 8441 |
| 2024-11-07 | 13.41 | $13.84 | 14103 |
| 2024-11-06 | 13.36 | $14.25 | 13342 |
| 2024-11-05 | 13.30 | $13.79 | 3816 |
| 2024-11-04 | 13.26 | $13.85 | 3300 |
| 2024-11-01 | 13.22 | $13.84 | 10446 |
| 2024-10-31 | 13.18 | $14.04 | 10447 |
| 2024-10-30 | 13.11 | $14.10 | 22512 |
| 2024-10-29 | 13.05 | $13.97 | 23400 |
| 2024-10-28 | 12.98 | $13.62 | 23506 |
| 2024-10-25 | 12.94 | $13.19 | 30400 |
| 2024-10-24 | 12.91 | $12.98 | 9700 |
| 2024-10-23 | 12.89 | $12.99 | 3744 |
| 2024-10-22 | 12.87 | $13.05 | 11900 |
| 2024-10-21 | 12.85 | $12.96 | 5239 |
| 2024-10-18 | 12.84 | $12.99 | 5300 |
| 2024-10-17 | 12.81 | $13.05 | 9200 |
| 2024-10-16 | 12.78 | $12.95 | 13000 |
| 2024-10-15 | 12.74 | $12.95 | 8543 |
| 2024-10-14 | 12.69 | $12.85 | 7001 |
| 2024-10-11 | 12.63 | $12.92 | 5721 |
| 2024-10-10 | 12.55 | $12.95 | 3500 |
| 2024-10-09 | 12.46 | $12.95 | 10927 |
| 2024-10-08 | 12.36 | $12.92 | 4432 |
| 2024-10-07 | 12.26 | $13.05 | 6200 |
| 2024-10-04 | 12.18 | $13.05 | 14500 |
| 2024-10-03 | 12.10 | $12.78 | 25246 |
| 2024-10-02 | 12.04 | $12.77 | 3434 |
| 2024-10-01 | 11.98 | $12.72 | 3700 |
| 2024-09-30 | 11.93 | $12.64 | 2400 |
| 2024-09-27 | 11.88 | $12.61 | 8100 |
| 2024-09-26 | 11.83 | $12.67 | 5300 |
| 2024-09-25 | 11.78 | $12.60 | 17700 |
| 2024-09-24 | 11.73 | $12.60 | 20149 |
| 2024-09-23 | 11.69 | $12.69 | 20300 |
| 2024-09-20 | 11.63 | $12.46 | 38200 |
| 2024-09-19 | 11.55 | $12.46 | 21723 |
| 2024-09-18 | 11.48 | $12.07 | 43000 |
| 2024-09-17 | 11.42 | $12.00 | 30016 |
| 2024-09-16 | 11.35 | $11.65 | 17000 |
| 2024-09-13 | 11.30 | $11.42 | 6700 |
| 2024-09-12 | 11.26 | $11.00 | 5208 |
| 2024-09-11 | 11.22 | $11.00 | 13000 |
| 2024-09-10 | 11.19 | $11.03 | 3242 |
| 2024-09-09 | 11.15 | $11.36 | 5036 |
| 2024-09-06 | 11.11 | $11.51 | 2500 |
| 2024-09-05 | 11.07 | $11.55 | 2509 |
| 2024-09-04 | 11.05 | $11.65 | 1500 |
| 2024-09-03 | 11.03 | $11.66 | 6202 |
| 2024-08-30 | 11.01 | $11.65 | 8700 |
| 2024-08-29 | 11.01 | $11.61 | 5100 |
| 2024-08-28 | 11.02 | $11.60 | 17600 |
| 2024-08-27 | 11.02 | $11.69 | 2100 |
| 2024-08-26 | 11.01 | $11.70 | 11400 |
| 2024-08-23 | 11.01 | $11.50 | 13222 |
| 2024-08-22 | 11.01 | $10.96 | 8200 |
| 2024-08-21 | 11.05 | $10.95 | 26717 |
| 2024-08-20 | 11.09 | $10.85 | 14800 |
| 2024-08-19 | 11.12 | $10.75 | 21200 |
| 2024-08-16 | 11.17 | $10.58 | 47100 |
| 2024-08-15 | 11.22 | $10.54 | 43800 |
| 2024-08-14 | 11.26 | $10.24 | 33601 |
| 2024-08-13 | 11.33 | $10.38 | 22718 |
| 2024-08-12 | 11.38 | $10.21 | 9900 |
| 2024-08-09 | 11.44 | $10.60 | 11400 |
| 2024-08-08 | 11.48 | $10.75 | 37200 |
| 2024-08-07 | 11.51 | $11.16 | 4100 |
| 2024-08-06 | 11.49 | $11.26 | 3413 |
| 2024-08-05 | 11.47 | $11.30 | 10139 |
| 2024-08-02 | 11.43 | $11.59 | 6100 |
| 2024-08-01 | 11.39 | $11.69 | 10636 |
| 2024-07-31 | 11.32 | $11.65 | 12632 |
| 2024-07-30 | 11.26 | $11.58 | 15200 |
| 2024-07-29 | 11.20 | $11.58 | 20749 |
| 2024-07-26 | 11.14 | $11.59 | 25148 |
| 2024-07-25 | 11.09 | $11.75 | 6300 |
| 2024-07-24 | 11.01 | $11.67 | 18000 |
| 2024-07-23 | 10.94 | $11.58 | 17700 |
| 2024-07-22 | 10.87 | $11.64 | 23000 |
| 2024-07-19 | 10.80 | $11.56 | 18308 |
| 2024-07-18 | 10.73 | $11.49 | 24302 |
| 2024-07-17 | 10.67 | $11.61 | 24500 |
| 2024-07-16 | 10.61 | $11.40 | 38600 |
| 2024-07-15 | 10.56 | $11.31 | 24449 |
| 2024-07-12 | 10.50 | $11.50 | 6701 |
| 2024-07-11 | 10.44 | $11.25 | 21630 |
| 2024-07-10 | 10.38 | $10.86 | 9621 |
| 2024-07-09 | 10.35 | $10.74 | 14503 |
| 2024-07-08 | 10.33 | $10.65 | 17618 |
| 2024-07-05 | 10.32 | $10.60 | 4729 |
| 2024-07-03 | 10.32 | $10.40 | 9520 |
| 2024-07-02 | 10.33 | $10.36 | 13700 |
| 2024-07-01 | 10.34 | $10.40 | 1300 |
| 2024-06-28 | 10.34 | $10.52 | 17900 |
| 2024-06-27 | 10.31 | $10.44 | 9900 |
| 2024-06-26 | 10.29 | $10.20 | 10600 |
| 2024-06-25 | 10.28 | $10.20 | 5416 |
| 2024-06-24 | 10.26 | $10.21 | 4600 |
| 2024-06-21 | 10.24 | $10.20 | 9400 |
| 2024-06-20 | 10.22 | $10.26 | 9500 |
| 2024-06-18 | 10.19 | $10.35 | 2839 |
| 2024-06-17 | 10.16 | $10.36 | 2200 |
| 2024-06-14 | 10.11 | $10.34 | 3000 |
| 2024-06-13 | 10.07 | $10.18 | 10622 |
| 2024-06-12 | 10.03 | $10.24 | 5905 |
| 2024-06-11 | 9.99 | $10.10 | 6520 |
| 2024-06-10 | 9.94 | $10.20 | 11000 |
| 2024-06-07 | 9.88 | $10.39 | 7000 |
| 2024-06-06 | 9.82 | $10.35 | 9303 |
| 2024-06-05 | 9.75 | $10.66 | 13500 |
| 2024-06-04 | 9.67 | $10.60 | 8110 |
| 2024-06-03 | 9.58 | $10.62 | 15916 |
| 2024-05-31 | 9.49 | $10.34 | 7200 |
| 2024-05-30 | 9.42 | $9.97 | 17015 |
| 2024-05-29 | 9.35 | $9.97 | 11500 |
| 2024-05-28 | 9.32 | $9.98 | 12724 |
| 2024-05-24 | 9.28 | $9.87 | 10500 |
| 2024-05-23 | 9.24 | $9.87 | 9900 |
| 2024-05-22 | 9.20 | $9.78 | 13707 |
| 2024-05-21 | 9.16 | $9.67 | 5800 |
| 2024-05-20 | 9.10 | $9.67 | 12135 |
| 2024-05-17 | 9.04 | $9.49 | 3139 |
| 2024-05-16 | 8.99 | $9.48 | 17100 |
| 2024-05-15 | 8.94 | $9.39 | 9782 |
| 2024-05-14 | 8.88 | $9.41 | 18809 |
| 2024-05-13 | 8.85 | $9.07 | 16316 |
| 2024-05-10 | 8.84 | $9.05 | 24722 |
| 2024-05-09 | 8.84 | $9.13 | 18705 |
| 2024-05-08 | 8.84 | $8.99 | 31938 |
| 2024-05-07 | 8.85 | $8.95 | 48000 |
| 2024-05-06 | 8.87 | $8.95 | 9500 |
| 2024-05-03 | 8.88 | $8.75 | 37000 |
| 2024-05-02 | 8.90 | $8.89 | 8222 |
| 2024-05-01 | 8.92 | $8.73 | 13400 |
| 2024-04-30 | 8.95 | $9.26 | 12400 |
| 2024-04-29 | 8.96 | $9.22 | 4435 |
| 2024-04-26 | 9.00 | $9.10 | 13100 |
| 2024-04-25 | 9.04 | $9.02 | 6600 |
| 2024-04-24 | 9.08 | $8.95 | 27100 |
| 2024-04-23 | 9.13 | $8.40 | 4121 |
| 2024-04-22 | 9.21 | $8.52 | 3500 |
| 2024-04-19 | 9.29 | $8.51 | 23104 |
| 2024-04-18 | 9.36 | $8.43 | 9400 |
| 2024-04-17 | 9.43 | $8.36 | 6600 |
| 2024-04-16 | 9.49 | $8.74 | 4200 |
| 2024-04-15 | 9.54 | $8.90 | 8608 |
| 2024-04-12 | 9.57 | $9.08 | 7100 |
| 2024-04-11 | 9.59 | $9.08 | 7322 |
| 2024-04-10 | 9.62 | $9.16 | 6939 |
| 2024-04-09 | 9.67 | $9.25 | 16400 |
| 2024-04-08 | 9.71 | $9.25 | 4400 |
| 2024-04-05 | 9.75 | $9.20 | 6323 |
| 2024-04-04 | 9.80 | $9.25 | 8500 |
| 2024-04-03 | 9.83 | $9.23 | 9736 |
| 2024-04-02 | 9.87 | $9.57 | 6420 |
| 2024-04-01 | 9.87 | $9.90 | 4635 |
| 2024-03-28 | 9.86 | $9.92 | 2413 |
| 2024-03-27 | 9.85 | $9.95 | 7045 |
| 2024-03-26 | 9.82 | $9.99 | 4600 |
| 2024-03-25 | 9.80 | $9.90 | 3131 |
| 2024-03-22 | 9.78 | $10.03 | 2000 |
| 2024-03-21 | 9.76 | $9.95 | 7500 |
| 2024-03-20 | 9.74 | $9.90 | 6924 |
| 2024-03-19 | 9.74 | $9.60 | 5100 |
| 2024-03-18 | 9.75 | $9.60 | 5000 |
| 2024-03-15 | 9.75 | $9.54 | 6900 |
| 2024-03-14 | 9.77 | $9.53 | 46500 |
| 2024-03-13 | 9.77 | $9.70 | 18103 |
| 2024-03-12 | 9.75 | $10.04 | 7403 |
| 2024-03-11 | 9.75 | $10.11 | 11900 |
| 2024-03-08 | 9.73 | $10.05 | 3058 |
| 2024-03-07 | 9.72 | $10.15 | 4800 |
| 2024-03-06 | 9.70 | $9.98 | 20549 |
| 2024-03-05 | 9.75 | $10.00 | 11300 |
| 2024-03-04 | 9.80 | $9.60 | 12525 |
| 2024-03-01 | 9.89 | $9.60 | 17744 |
| 2024-02-29 | 9.98 | $9.78 | 20105 |
| 2024-02-28 | 10.10 | $9.30 | 13840 |
| 2024-02-27 | 10.27 | $9.58 | 8906 |
| 2024-02-26 | 10.43 | $9.52 | 16302 |
| 2024-02-23 | 10.58 | $9.60 | 4700 |
| 2024-02-22 | 10.76 | $9.60 | 12500 |
| 2024-02-21 | 10.93 | $9.84 | 9710 |
| 2024-02-20 | 11.09 | $9.84 | 4800 |
| 2024-02-16 | 11.25 | $9.72 | 10046 |
| 2024-02-15 | 11.42 | $9.89 | 2503 |
| 2024-02-14 | 11.58 | $9.57 | 16900 |
| 2024-02-13 | 11.76 | $9.30 | 14600 |
| 2024-02-12 | 11.95 | $9.91 | 51122 |
| 2024-02-09 | 12.13 | $9.76 | 24431 |
| 2024-02-08 | 12.31 | $9.88 | 11206 |
| 2024-02-07 | 12.49 | $9.68 | 22600 |
| 2024-02-06 | 12.69 | $10.96 | 5700 |
| 2024-02-05 | 12.83 | $11.04 | 9822 |
| 2024-02-02 | 12.95 | $11.39 | 28330 |
| 2024-02-01 | 13.06 | $11.45 | 23558 |
| 2024-01-31 | 13.18 | $12.10 | 8600 |
| 2024-01-30 | 13.27 | $12.73 | 10100 |
| 2024-01-29 | 13.32 | $12.73 | 22602 |
| 2024-01-26 | 13.38 | $12.66 | 28529 |
| 2024-01-25 | 13.45 | $13.10 | 9200 |
| 2024-01-24 | 13.46 | $13.07 | 12114 |
| 2024-01-23 | 13.48 | $12.97 | 5200 |
| 2024-01-22 | 13.50 | $13.05 | 12900 |
| 2024-01-19 | 13.52 | $13.15 | 14600 |
| 2024-01-18 | 13.53 | $13.09 | 8234 |
| 2024-01-17 | 13.54 | $13.08 | 11639 |
| 2024-01-16 | 13.56 | $13.27 | 18844 |
| 2024-01-12 | 13.56 | $13.40 | 16803 |
| 2024-01-11 | 13.55 | $13.43 | 12500 |
| 2024-01-10 | 13.53 | $13.49 | 9246 |
| 2024-01-09 | 13.50 | $13.65 | 11800 |
| 2024-01-08 | 13.48 | $13.65 | 45000 |
| 2024-01-05 | 13.45 | $13.60 | 13026 |
| 2024-01-04 | 13.42 | $13.60 | 29900 |
| 2024-01-03 | 13.39 | $13.75 | 32740 |
| 2024-01-02 | 13.36 | $13.85 | 25106 |
| 2023-12-29 | 13.32 | $13.90 | 37400 |
| 2023-12-28 | 13.28 | $13.93 | 45638 |
| 2023-12-27 | 13.24 | $13.93 | 62100 |
| 2023-12-26 | 13.20 | $13.42 | 31533 |
| 2023-12-22 | 13.19 | $13.39 | 8543 |
| 2023-12-21 | 13.20 | $13.37 | 12300 |
| 2023-12-20 | 13.17 | $13.37 | 20200 |
| 2023-12-19 | 13.15 | $13.36 | 77400 |
| 2023-12-18 | 13.12 | $13.40 | 23701 |
| 2023-12-15 | 13.10 | $13.38 | 14300 |
| 2023-12-14 | 13.07 | $13.40 | 40800 |
| 2023-12-13 | 13.02 | $13.14 | 77100 |
| 2023-12-12 | 12.98 | $12.99 | 14600 |
| 2023-12-11 | 12.90 | $13.00 | 8202 |
| 2023-12-08 | 12.80 | $13.08 | 18512 |
| 2023-12-07 | 12.69 | $13.07 | 4900 |
| 2023-12-06 | 12.58 | $13.06 | 9113 |
| 2023-12-05 | 12.48 | $13.10 | 12100 |
| 2023-12-04 | 12.37 | $13.00 | 13543 |
| 2023-12-01 | 12.27 | $13.10 | 17601 |
| 2023-11-30 | 12.12 | $13.11 | 15310 |
| 2023-11-29 | 11.97 | $13.15 | 22300 |
| 2023-11-28 | 11.81 | $13.15 | 46300 |
| 2023-11-27 | 11.66 | $13.22 | 21152 |
| 2023-11-24 | 11.47 | $13.49 | 6500 |
| 2023-11-22 | 11.25 | $12.85 | 60148 |
| 2023-11-21 | 11.08 | $12.85 | 40800 |
| 2023-11-20 | 10.90 | $12.90 | 32200 |
| 2023-11-17 | 10.71 | $13.00 | 16828 |
| 2023-11-16 | 10.53 | $12.69 | 20800 |
| 2023-11-15 | 10.38 | $12.54 | 14000 |
| 2023-11-14 | 10.24 | $12.24 | 23800 |
| 2023-11-13 | 10.12 | $11.37 | 7427 |
| 2023-11-10 | 10.04 | $10.98 | 7800 |
| 2023-11-09 | 9.98 | $10.97 | 35000 |
| 2023-11-08 | 9.93 | $10.90 | 15800 |
| 2023-11-07 | 9.88 | $10.95 | 14900 |
| 2023-11-06 | 9.83 | $10.92 | 13200 |
| 2023-11-03 | 9.77 | $10.92 | 11600 |
| 2023-11-02 | 9.72 | $10.22 | 54926 |
| 2023-11-01 | 9.70 | $10.00 | 7524 |
| 2023-10-31 | 9.69 | $10.00 | 14246 |
| 2023-10-30 | 9.68 | $10.09 | 8100 |
| 2023-10-27 | 9.67 | $9.56 | 12312 |
| 2023-10-26 | 9.68 | $9.11 | 88503 |
| 2023-10-25 | 9.73 | $9.37 | 1700 |
| 2023-10-24 | 9.76 | $9.25 | 3126 |
| 2023-10-23 | 9.80 | $9.17 | 6500 |
| 2023-10-20 | 9.87 | $9.38 | 15900 |
| 2023-10-19 | 9.92 | $9.74 | 2000 |
| 2023-10-18 | 9.96 | $9.71 | 4100 |
| 2023-10-17 | 10.00 | $9.74 | 22637 |
| 2023-10-16 | 10.06 | $9.83 | 5420 |
| 2023-10-13 | 10.11 | $9.83 | 1000 |
| 2023-10-12 | 10.17 | $9.91 | 816 |
| 2023-10-11 | 10.26 | $9.90 | 3000 |
| 2023-10-10 | 10.34 | $9.95 | 1432 |
| 2023-10-09 | 10.42 | $9.80 | 6100 |
| 2023-10-06 | 10.52 | $9.76 | 7717 |
| 2023-10-05 | 10.61 | $9.81 | 9329 |
| 2023-10-04 | 10.70 | $9.81 | 2866 |
| 2023-10-03 | 10.78 | $9.83 | 11200 |
| 2023-10-02 | 10.88 | $9.93 | 9400 |
| 2023-09-29 | 10.97 | $9.80 | 58537 |
| 2023-09-28 | 11.06 | $9.99 | 7944 |
| 2023-09-27 | 11.15 | $10.09 | 4934 |
| 2023-09-26 | 11.23 | $10.10 | 25000 |
| 2023-09-25 | 11.31 | $10.39 | 1508 |
| 2023-09-22 | 11.36 | $10.47 | 7600 |
| 2023-09-21 | 11.43 | $10.51 | 9541 |
| 2023-09-20 | 11.50 | $10.63 | 16411 |
| 2023-09-19 | 11.55 | $10.90 | 7800 |
| 2023-09-18 | 11.60 | $10.88 | 7700 |
| 2023-09-15 | 11.66 | $11.00 | 56747 |
| 2023-09-14 | 11.70 | $11.65 | 3124 |
| 2023-09-13 | 11.72 | $11.56 | 7200 |
| 2023-09-12 | 11.74 | $11.57 | 3300 |
| 2023-09-11 | 11.78 | $11.62 | 5600 |
| 2023-09-08 | 11.81 | $11.73 | 6400 |
| 2023-09-07 | 11.85 | $11.45 | 4100 |
| 2023-09-06 | 11.91 | $11.47 | 13225 |
| 2023-09-05 | 11.97 | $11.79 | 718 |
| 2023-09-01 | 12.03 | $11.70 | 10332 |
| 2023-08-31 | 12.08 | $11.70 | 7305 |
| 2023-08-30 | 12.13 | $11.70 | 600 |
| 2023-08-29 | 12.17 | $11.81 | 15948 |
| 2023-08-28 | 12.20 | $11.60 | 4600 |
| 2023-08-25 | 12.22 | $11.52 | 1400 |
| 2023-08-24 | 12.23 | $11.82 | 2938 |
| 2023-08-23 | 12.21 | $11.80 | 6122 |
| 2023-08-22 | 12.19 | $11.79 | 5500 |
| 2023-08-21 | 12.14 | $11.90 | 3600 |
| 2023-08-18 | 12.08 | $11.93 | 6130 |
| 2023-08-17 | 12.01 | $11.96 | 5410 |
| 2023-08-16 | 11.95 | $11.98 | 6700 |
| 2023-08-15 | 11.89 | $12.05 | 7300 |
| 2023-08-14 | 11.81 | $12.27 | 5000 |
| 2023-08-11 | 11.71 | $12.30 | 11908 |
| 2023-08-10 | 11.61 | $12.45 | 17641 |
| 2023-08-09 | 11.51 | $12.57 | 5400 |
| 2023-08-08 | 11.39 | $12.71 | 13200 |
| 2023-08-07 | 11.25 | $12.98 | 34100 |
| 2023-08-04 | 11.10 | $12.78 | 7200 |
| 2023-08-03 | 10.96 | $12.59 | 5550 |
| 2023-08-02 | 10.82 | $12.62 | 11300 |
| 2023-08-01 | 10.69 | $12.39 | 24400 |
| 2023-07-31 | 10.57 | $11.90 | 16700 |
| 2023-07-28 | 10.46 | $11.90 | 10526 |
| 2023-07-27 | 10.36 | $11.41 | 2800 |
| 2023-07-26 | 10.29 | $11.24 | 5028 |
| 2023-07-25 | 10.22 | $10.78 | 4000 |
| 2023-07-24 | 10.18 | $10.80 | 6200 |
| 2023-07-21 | 10.12 | $10.55 | 6200 |
| 2023-07-20 | 10.09 | $10.68 | 11000 |
| 2023-07-19 | 10.06 | $10.80 | 8100 |
| 2023-07-18 | 10.02 | $10.56 | 5300 |
| 2023-07-17 | 10.00 | $10.15 | 12100 |
| 2023-07-14 | 10.00 | $10.26 | 6602 |
| 2023-07-13 | 9.99 | $10.46 | 5012 |
| 2023-07-12 | 9.97 | $10.20 | 4000 |
| 2023-07-11 | 9.95 | $10.00 | 19200 |
| 2023-07-10 | 9.94 | $9.95 | 13800 |
| 2023-07-07 | 9.95 | $9.95 | 5407 |
| 2023-07-06 | 9.96 | $9.87 | 14928 |
| 2023-07-05 | 9.96 | $9.97 | 9200 |
| 2023-07-03 | 9.95 | $9.95 | 2433 |
| 2023-06-30 | 9.95 | $9.80 | 19913 |
| 2023-06-29 | 9.94 | $9.85 | 20000 |
| 2023-06-28 | 9.93 | $9.88 | 8100 |
| 2023-06-27 | 9.92 | $9.94 | 10500 |
| 2023-06-26 | 9.90 | $9.88 | 1800 |
| 2023-06-23 | 9.88 | $9.72 | 15800 |
| 2023-06-22 | 9.88 | $9.93 | 13700 |
| 2023-06-21 | 9.86 | $10.05 | 19932 |
| 2023-06-20 | 9.83 | $10.09 | 14200 |
| 2023-06-16 | 9.80 | $10.12 | 37411 |
| 2023-06-15 | 9.77 | $10.19 | 18501 |
| 2023-06-14 | 9.74 | $10.06 | 26517 |
| 2023-06-13 | 9.69 | $9.95 | 29700 |
| 2023-06-12 | 9.64 | $9.77 | 31300 |
| 2023-06-09 | 9.60 | $9.91 | 30433 |
| 2023-06-08 | 9.56 | $10.10 | 35300 |
| 2023-06-07 | 9.51 | $10.10 | 40700 |
| 2023-06-06 | 9.44 | $10.00 | 14100 |
| 2023-06-05 | 9.38 | $9.70 | 29200 |
| 2023-06-02 | 9.32 | $9.94 | 19700 |
| 2023-06-01 | 9.24 | $9.64 | 26700 |
| 2023-05-31 | 9.17 | $9.64 | 24400 |
| 2023-05-30 | 9.11 | $9.57 | 16900 |
| 2023-05-26 | 9.07 | $9.57 | 21500 |
| 2023-05-25 | 9.06 | $9.60 | 15100 |
| 2023-05-24 | 9.04 | $9.65 | 46749 |
| 2023-05-23 | 9.02 | $9.61 | 34735 |
| 2023-05-22 | 9.02 | $9.47 | 36231 |
| 2023-05-19 | 9.07 | $9.48 | 8733 |
| 2023-05-18 | 9.15 | $9.46 | 22510 |
| 2023-05-17 | 9.26 | $9.62 | 18022 |
| 2023-05-16 | 9.38 | $8.95 | 12500 |
| 2023-05-15 | 9.53 | $9.03 | 14700 |
| 2023-05-12 | 9.69 | $9.05 | 13300 |
| 2023-05-11 | 9.85 | $8.96 | 48208 |
| 2023-05-10 | 10.02 | $9.11 | 13700 |
| 2023-05-09 | 10.18 | $8.82 | 31403 |
| 2023-05-08 | 10.35 | $8.72 | 41618 |
| 2023-05-05 | 10.54 | $8.60 | 43716 |
| 2023-05-04 | 10.72 | $8.18 | 44329 |
| 2023-05-03 | 10.93 | $8.39 | 31100 |
| 2023-05-02 | 11.12 | $8.30 | 37907 |
| 2023-05-01 | 11.34 | $8.83 | 49900 |
| 2023-04-28 | 11.53 | $9.35 | 50040 |
| 2023-04-27 | 11.70 | $9.31 | 39700 |
| 2023-04-26 | 11.87 | $9.22 | 53748 |
| 2023-04-25 | 12.05 | $9.47 | 72500 |
| 2023-04-24 | 12.24 | $10.50 | 66516 |
| 2023-04-21 | 12.39 | $11.19 | 71400 |
| 2023-04-20 | 12.50 | $11.66 | 66400 |
| 2023-04-19 | 12.59 | $11.94 | 37000 |
| 2023-04-18 | 12.66 | $12.03 | 25100 |
| 2023-04-17 | 12.73 | $12.23 | 44100 |
| 2023-04-14 | 12.79 | $12.18 | 44116 |
| 2023-04-13 | 12.85 | $12.28 | 34725 |
| 2023-04-12 | 12.91 | $12.31 | 95612 |
| 2023-04-11 | 12.98 | $12.35 | 52404 |
| 2023-04-10 | 13.05 | $12.40 | 45649 |
| 2023-04-06 | 13.19 | $12.27 | 11500 |
| 2023-04-05 | 13.37 | $12.29 | 24042 |
| 2023-04-04 | 13.54 | $12.37 | 38207 |
| 2023-04-03 | 13.71 | $12.55 | 46600 |
| 2023-03-31 | 13.87 | $12.60 | 44100 |
| 2023-03-30 | 14.03 | $12.76 | 32000 |
| 2023-03-29 | 14.18 | $12.88 | 35600 |
| 2023-03-28 | 14.33 | $12.77 | 41703 |
| 2023-03-27 | 14.48 | $13.20 | 38300 |
| 2023-03-24 | 14.61 | $13.44 | 38700 |
| 2023-03-23 | 14.74 | $13.44 | 46600 |
| 2023-03-22 | 14.86 | $13.46 | 36300 |
| 2023-03-21 | 14.98 | $13.46 | 33029 |
| 2023-03-20 | 15.10 | $13.38 | 36218 |
| 2023-03-17 | 15.22 | $13.38 | 32400 |
| 2023-03-16 | 15.34 | $13.38 | 85000 |
| 2023-03-15 | 15.46 | $13.50 | 38412 |
| 2023-03-14 | 15.57 | $13.69 | 38824 |
| 2023-03-13 | 15.68 | $13.81 | 65238 |
| 2023-03-10 | 15.78 | $15.18 | 86600 |
| 2023-03-09 | 15.82 | $15.78 | 18200 |
| 2023-03-08 | 15.83 | $15.78 | 24698 |
| 2023-03-07 | 15.85 | $15.73 | 19200 |
| 2023-03-06 | 15.86 | $15.80 | 9400 |
| 2023-03-03 | 15.86 | $15.81 | 13076 |
| 2023-03-02 | 15.87 | $15.79 | 17200 |
| 2023-03-01 | 15.88 | $15.85 | 15800 |
| 2023-02-28 | 15.89 | $15.80 | 19600 |
| 2023-02-27 | 15.90 | $15.83 | 6688 |
| 2023-02-24 | 15.91 | $15.95 | 4800 |
| 2023-02-23 | 15.91 | $15.83 | 6200 |
| 2023-02-22 | 15.92 | $15.80 | 26432 |
| 2023-02-21 | 15.93 | $15.91 | 7400 |
| 2023-02-17 | 15.93 | $15.85 | 31400 |
| 2023-02-16 | 15.94 | $15.78 | 8200 |
| 2023-02-15 | 15.95 | $15.76 | 8800 |
| 2023-02-14 | 15.97 | $15.76 | 24694 |
| 2023-02-13 | 16.00 | $15.76 | 15800 |
| 2023-02-10 | 16.04 | $15.90 | 6200 |
| 2023-02-09 | 16.06 | $15.99 | 8200 |
| 2023-02-08 | 16.08 | $16.00 | 8400 |
| 2023-02-07 | 16.09 | $16.00 | 40200 |
| 2023-02-06 | 16.08 | $15.96 | 14600 |
| 2023-02-03 | 16.07 | $15.96 | 14200 |
| 2023-02-02 | 16.03 | $16.00 | 21800 |
| 2023-02-01 | 16.00 | $15.96 | 20452 |
| 2023-01-31 | 15.96 | $15.93 | 12800 |
| 2023-01-30 | 15.92 | $16.00 | 3800 |
| 2023-01-27 | 15.88 | $16.00 | 5400 |
| 2023-01-26 | 15.83 | $16.00 | 64688 |
| 2023-01-25 | 15.79 | $16.00 | 10648 |
| 2023-01-24 | 15.74 | $15.98 | 24802 |
| 2023-01-23 | 15.70 | $16.00 | 23268 |
| 2023-01-20 | 15.65 | $16.00 | 9400 |
| 2023-01-19 | 15.61 | $16.00 | 30490 |
| 2023-01-18 | 15.55 | $16.20 | 14000 |
| 2023-01-17 | 15.48 | $16.35 | 16000 |
| 2023-01-13 | 15.43 | $16.50 | 1834 |
| 2023-01-12 | 15.39 | $16.37 | 10800 |
| 2023-01-11 | 15.41 | $16.33 | 24430 |
| 2023-01-10 | 15.42 | $16.35 | 15000 |
| 2023-01-09 | 15.43 | $15.78 | 12200 |
| 2023-01-06 | 15.46 | $15.72 | 37298 |
| 2023-01-05 | 15.51 | $15.16 | 3000 |
| 2023-01-04 | 15.59 | $15.38 | 17842 |
| 2023-01-03 | 15.66 | $15.21 | 14632 |
| 2022-12-30 | 15.74 | $15.15 | 17220 |
| 2022-12-29 | 15.83 | $15.08 | 23252 |
| 2022-12-28 | 15.92 | $15.10 | 15024 |
| 2022-12-27 | 16.02 | $15.08 | 25076 |
| 2022-12-23 | 16.12 | $15.03 | 9024 |
| 2022-12-22 | 16.22 | $15.16 | 26600 |
| 2022-12-21 | 16.33 | $15.14 | 37600 |
| 2022-12-20 | 16.41 | $15.06 | 15400 |
| 2022-12-19 | 16.49 | $14.75 | 46682 |
| 2022-12-16 | 16.59 | $14.81 | 79278 |
| 2022-12-15 | 16.67 | $15.36 | 62470 |
| 2022-12-14 | 16.71 | $15.87 | 72600 |
| 2022-12-13 | 16.72 | $16.65 | 18600 |
| 2022-12-12 | 16.70 | $16.50 | 6496 |
| 2022-12-09 | 16.68 | $16.55 | 5000 |
| 2022-12-08 | 16.65 | $16.51 | 9244 |
| 2022-12-07 | 16.62 | $16.60 | 14862 |
| 2022-12-06 | 16.58 | $16.84 | 5800 |
| 2022-12-05 | 16.54 | $16.75 | 12808 |
| 2022-12-02 | 16.48 | $16.89 | 11000 |
| 2022-12-01 | 16.40 | $16.87 | 22200 |
| 2022-11-30 | 16.32 | $16.86 | 7094 |
| 2022-11-29 | 16.25 | $17.06 | 7800 |
| 2022-11-28 | 16.16 | $17.15 | 30400 |
| 2022-11-25 | 16.09 | $17.11 | 4600 |
| 2022-11-23 | 16.01 | $17.20 | 29600 |
| 2022-11-22 | 15.93 | $16.83 | 20666 |
| 2022-11-21 | 15.87 | $16.73 | 14806 |
| 2022-11-18 | 15.82 | $16.65 | 39200 |
| 2022-11-17 | 15.76 | $16.35 | 7200 |
| 2022-11-16 | 15.71 | $16.18 | 32236 |
| 2022-11-15 | 15.67 | $16.19 | 104226 |
| 2022-11-14 | 15.63 | $16.20 | 8446 |
| 2022-11-11 | 15.60 | $15.98 | 32600 |
| 2022-11-10 | 15.57 | $16.00 | 16200 |
| 2022-11-09 | 15.55 | $15.95 | 26458 |
| 2022-11-08 | 15.51 | $15.85 | 11800 |
| 2022-11-07 | 15.48 | $15.91 | 7000 |
| 2022-11-04 | 15.45 | $15.65 | 5400 |
| 2022-11-03 | 15.42 | $15.36 | 148092 |
| 2022-11-02 | 15.42 | $15.25 | 9402 |
| 2022-11-01 | 15.43 | $15.35 | 10684 |
| 2022-10-31 | 15.43 | $15.40 | 21824 |
| 2022-10-28 | 15.42 | $15.63 | 35614 |
| 2022-10-27 | 15.37 | $15.63 | 20800 |
| 2022-10-26 | 15.31 | $15.54 | 20214 |
| 2022-10-25 | 15.26 | $15.67 | 1000 |
| 2022-10-24 | 15.21 | $15.67 | 6200 |
| 2022-10-21 | 15.16 | $15.40 | 1874 |
| 2022-10-20 | 15.13 | $15.36 | 65438 |
| 2022-10-19 | 15.10 | $15.38 | 2814 |
| 2022-10-18 | 15.08 | $15.48 | 3000 |
| 2022-10-17 | 15.04 | $15.48 | 28656 |
| 2022-10-14 | 15.00 | $15.45 | 14876 |
| 2022-10-13 | 15.00 | $15.52 | 8600 |
| 2022-10-12 | 14.98 | $15.27 | 400 |
| 2022-10-11 | 14.98 | $15.27 | 5600 |
| 2022-10-10 | 14.99 | $15.15 | 8024 |
| 2022-10-07 | 15.02 | $15.15 | 6284 |
| 2022-10-06 | 15.02 | $15.41 | 3800 |
| 2022-10-05 | 15.00 | $15.41 | 15832 |
| 2022-10-04 | 14.98 | $15.33 | 12200 |
| 2022-10-03 | 14.96 | $15.17 | 21200 |
| 2022-09-30 | 14.95 | $14.59 | 13400 |
| 2022-09-29 | 14.98 | $14.52 | 7800 |
| 2022-09-28 | 15.01 | $14.55 | 26656 |
| 2022-09-27 | 15.05 | $14.58 | 24258 |
| 2022-09-26 | 15.11 | $14.73 | 32020 |
| 2022-09-23 | 15.14 | $14.85 | 7200 |
| 2022-09-22 | 15.20 | $14.80 | 27800 |
| 2022-09-21 | 15.26 | $14.79 | 10800 |
| 2022-09-20 | 15.30 | $14.70 | 10600 |
| 2022-09-19 | 15.35 | $14.78 | 41456 |
| 2022-09-16 | 15.40 | $15.45 | 84070 |
| 2022-09-15 | 15.41 | $15.07 | 66200 |
| 2022-09-14 | 15.45 | $15.30 | 21078 |
| 2022-09-13 | 15.47 | $15.50 | 20600 |
| 2022-09-12 | 15.48 | $15.63 | 23000 |
| 2022-09-09 | 15.47 | $15.33 | 12400 |
| 2022-09-08 | 15.45 | $14.92 | 5828 |
| 2022-09-07 | 15.46 | $15.00 | 4800 |
| 2022-09-06 | 15.42 | $14.88 | 4034 |
| 2022-09-02 | 15.39 | $15.02 | 47450 |
| 2022-09-01 | 15.36 | $15.11 | 4012 |
| 2022-08-31 | 15.32 | $15.16 | 23600 |
| 2022-08-30 | 15.28 | $15.43 | 11800 |
| 2022-08-29 | 15.23 | $15.69 | 56800 |
| 2022-08-26 | 15.16 | $15.46 | 26000 |
| 2022-08-25 | 15.09 | $15.90 | 8800 |
| 2022-08-24 | 15.01 | $15.98 | 17606 |
| 2022-08-23 | 14.92 | $15.61 | 5000 |
| 2022-08-22 | 14.84 | $15.68 | 138242 |
| 2022-08-19 | 14.76 | $15.93 | 7288 |
| 2022-08-18 | 14.67 | $15.68 | 4200 |
| 2022-08-17 | 14.60 | $15.70 | 102600 |
| 2022-08-16 | 14.52 | $15.73 | 6468 |
| 2022-08-15 | 14.44 | $15.73 | 12000 |
| 2022-08-12 | 14.36 | $15.38 | 5000 |
| 2022-08-11 | 14.30 | $15.02 | 864 |
| 2022-08-10 | 14.26 | $15.03 | 40800 |
| 2022-08-09 | 14.22 | $14.25 | 7616 |
| 2022-08-08 | 14.23 | $14.36 | 11412 |
| 2022-08-05 | 14.24 | $14.38 | 700 |
| 2022-08-04 | 14.25 | $14.38 | 5822 |
| 2022-08-03 | 14.26 | $14.35 | 9426 |
| 2022-08-02 | 14.28 | $14.35 | 22632 |
| 2022-08-01 | 14.30 | $14.28 | 31248 |
| 2022-07-29 | 14.34 | $14.16 | 30674 |
| 2022-07-28 | 14.39 | $14.14 | 42474 |
| 2022-07-27 | 14.43 | $14.16 | 18000 |
| 2022-07-26 | 14.46 | $14.15 | 10200 |
| 2022-07-25 | 14.50 | $14.12 | 41000 |
| 2022-07-22 | 14.53 | $14.12 | 14830 |
| 2022-07-21 | 14.57 | $14.14 | 6200 |
| 2022-07-20 | 14.60 | $14.13 | 15600 |
| 2022-07-19 | 14.63 | $14.12 | 600 |
| 2022-07-18 | 14.65 | $14.15 | 13228 |
| 2022-07-15 | 14.68 | $14.15 | 3400 |
| 2022-07-14 | 14.71 | $14.24 | 9000 |
| 2022-07-13 | 14.74 | $14.28 | 8000 |
| 2022-07-12 | 14.77 | $14.50 | 8000 |
| 2022-07-11 | 14.81 | $14.50 | 1658 |
| 2022-07-08 | 14.86 | $14.57 | 12064 |
| 2022-07-07 | 14.91 | $14.64 | 14482 |
| 2022-07-06 | 14.96 | $14.65 | 2080 |
| 2022-07-05 | 15.02 | $14.89 | 5400 |
| 2022-07-01 | 15.06 | $15.03 | 7824 |
| 2022-06-30 | 15.10 | $15.15 | 9400 |
| 2022-06-29 | 15.13 | $14.81 | 2868 |
| 2022-06-28 | 15.17 | $14.85 | 11200 |
| 2022-06-27 | 15.22 | $14.98 | 11060 |
| 2022-06-24 | 15.25 | $14.78 | 28498 |
| 2022-06-23 | 15.29 | $14.75 | 15442 |
| 2022-06-22 | 15.32 | $14.80 | 16822 |
| 2022-06-21 | 15.35 | $14.80 | 10832 |
| 2022-06-17 | 15.39 | $14.51 | 35400 |
| 2022-06-16 | 15.43 | $14.73 | 10678 |
| 2022-06-15 | 15.47 | $14.73 | 24862 |
| 2022-06-14 | 15.52 | $14.88 | 5066 |
| 2022-06-13 | 15.56 | $14.85 | 29800 |
| 2022-06-10 | 15.63 | $15.25 | 17096 |
| 2022-06-09 | 15.68 | $15.56 | 74000 |
| 2022-06-08 | 15.68 | $15.56 | 4226 |
| 2022-06-07 | 15.68 | $15.65 | 4448 |
| 2022-06-06 | 15.69 | $15.77 | 7800 |
| 2022-06-03 | 15.69 | $15.75 | 8488 |
| 2022-06-02 | 15.70 | $15.80 | 9272 |
| 2022-06-01 | 15.71 | $15.70 | 9400 |
| 2022-05-31 | 15.72 | $15.73 | 11698 |
| 2022-05-27 | 15.73 | $15.72 | 30800 |
| 2022-05-26 | 15.73 | $15.65 | 30000 |
| 2022-05-25 | 15.73 | $15.55 | 3000 |
| 2022-05-24 | 15.75 | $15.39 | 41600 |
| 2022-05-23 | 15.78 | $15.36 | 21036 |
| 2022-05-20 | 15.80 | $15.56 | 13600 |
| 2022-05-19 | 15.83 | $15.49 | 42652 |
| 2022-05-18 | 15.85 | $15.43 | 34200 |
| 2022-05-17 | 15.88 | $15.80 | 13000 |
| 2022-05-16 | 15.91 | $15.61 | 29200 |
| 2022-05-13 | 15.91 | $16.25 | 3016 |
| 2022-05-12 | 15.88 | $16.31 | 5200 |
| 2022-05-11 | 15.85 | $15.58 | 24828 |
| 2022-05-10 | 15.86 | $15.51 | 21494 |
| 2022-05-09 | 15.87 | $15.74 | 13600 |
| 2022-05-06 | 15.86 | $15.79 | 6000 |
| 2022-05-05 | 15.86 | $15.93 | 10400 |
| 2022-05-04 | 15.85 | $16.06 | 11458 |
| 2022-05-03 | 15.84 | $16.00 | 15854 |
| 2022-05-02 | 15.84 | $15.85 | 17600 |
| 2022-04-29 | 15.85 | $15.70 | 10026 |
| 2022-04-28 | 15.86 | $15.77 | 1000 |
| 2022-04-27 | 15.88 | $15.77 | 10420 |
| 2022-04-26 | 15.91 | $16.00 | 15660 |
| 2022-04-25 | 15.93 | $15.92 | 7010 |
| 2022-04-22 | 15.95 | $16.00 | 15856 |
| 2022-04-21 | 15.97 | $16.01 | 50474 |
| 2022-04-20 | 15.99 | $16.01 | 10028 |
| 2022-04-19 | 16.00 | $16.45 | 51800 |
| 2022-04-18 | 16.03 | $15.53 | 1062 |
| 2022-04-14 | 16.10 | $15.69 | 5448 |
| 2022-04-13 | 16.15 | $15.75 | 5000 |
| 2022-04-12 | 16.19 | $15.70 | 1200 |
| 2022-04-11 | 16.24 | $15.70 | 17018 |
| 2022-04-08 | 16.30 | $15.65 | 8000 |
| 2022-04-07 | 16.36 | $15.65 | 12000 |
| 2022-04-06 | 16.43 | $15.70 | 20200 |
| 2022-04-05 | 16.51 | $16.02 | 7868 |
| 2022-04-04 | 16.55 | $15.90 | 18600 |
| 2022-04-01 | 16.62 | $16.00 | 7282 |
| 2022-03-31 | 16.67 | $16.05 | 7200 |
| 2022-03-30 | 16.74 | $16.16 | 4200 |
| 2022-03-29 | 16.82 | $16.27 | 4400 |
| 2022-03-28 | 16.87 | $16.40 | 9600 |
| 2022-03-25 | 16.93 | $16.42 | 6200 |
| 2022-03-24 | 17.00 | $16.33 | 37290 |
| 2022-03-23 | 17.07 | $16.39 | 13024 |
| 2022-03-22 | 17.15 | $16.24 | 218246 |
| 2022-03-21 | 17.24 | $16.95 | 13060 |
| 2022-03-18 | 17.30 | $16.98 | 17068 |
| 2022-03-17 | 17.37 | $16.69 | 16200 |
| 2022-03-16 | 17.46 | $16.67 | 18886 |
| 2022-03-15 | 17.54 | $16.61 | 16268 |
| 2022-03-14 | 17.62 | $16.83 | 13858 |
| 2022-03-11 | 17.70 | $16.99 | 5410 |
| 2022-03-10 | 17.79 | $16.99 | 23464 |
| 2022-03-09 | 17.87 | $17.21 | 17430 |
| 2022-03-08 | 17.96 | $16.98 | 17690 |
| 2022-03-07 | 18.07 | $17.23 | 25600 |
| 2022-03-04 | 18.15 | $17.05 | 13600 |
| 2022-03-03 | 18.24 | $17.49 | 6200 |
| 2022-03-02 | 18.30 | $17.74 | 4600 |
| 2022-03-01 | 18.33 | $17.15 | 20600 |
| 2022-02-28 | 18.34 | $17.70 | 7062 |
| 2022-02-25 | 18.32 | $17.76 | 14288 |
| 2022-02-24 | 18.30 | $17.69 | 20800 |
| 2022-02-23 | 18.31 | $18.00 | 14018 |
| 2022-02-22 | 18.30 | $18.15 | 39400 |
| 2022-02-18 | 18.27 | $18.16 | 9200 |
| 2022-02-17 | 18.26 | $18.38 | 5648 |
| 2022-02-16 | 18.22 | $18.35 | 8210 |
| 2022-02-15 | 18.21 | $18.35 | 22000 |
| 2022-02-14 | 18.21 | $18.25 | 24600 |
| 2022-02-11 | 18.22 | $18.38 | 33204 |
| 2022-02-10 | 18.24 | $18.75 | 42600 |
| 2022-02-09 | 18.22 | $18.60 | 87400 |
| 2022-02-08 | 18.21 | $19.13 | 29000 |
| 2022-02-07 | 18.17 | $19.05 | 54672 |
| 2022-02-04 | 18.16 | $18.93 | 23600 |
| 2022-02-03 | 18.14 | $18.83 | 27218 |
| 2022-02-02 | 18.12 | $18.63 | 45698 |
| 2022-02-01 | 18.11 | $18.45 | 87000 |
| 2022-01-31 | 18.10 | $17.29 | 24000 |
| 2022-01-28 | 18.16 | $17.22 | 18200 |
| 2022-01-27 | 18.20 | $17.50 | 12846 |
| 2022-01-26 | 18.22 | $17.73 | 23526 |
| 2022-01-25 | 18.23 | $17.85 | 7200 |
| 2022-01-24 | 18.23 | $17.56 | 13000 |
| 2022-01-21 | 18.24 | $17.89 | 24200 |
| 2022-01-20 | 18.22 | $17.60 | 29000 |
| 2022-01-19 | 18.22 | $18.18 | 13840 |
| 2022-01-18 | 18.18 | $18.35 | 33400 |
| 2022-01-14 | 18.15 | $18.50 | 17610 |
| 2022-01-13 | 18.10 | $18.68 | 28220 |
| 2022-01-12 | 18.06 | $18.41 | 17272 |
| 2022-01-11 | 18.05 | $18.40 | 22600 |
| 2022-01-10 | 18.06 | $18.35 | 34846 |
| 2022-01-07 | 18.06 | $18.87 | 10854 |
| 2022-01-06 | 18.02 | $18.59 | 20600 |
| 2022-01-05 | 17.98 | $18.36 | 15490 |
| 2022-01-04 | 17.92 | $18.34 | 38010 |
| 2022-01-03 | 17.87 | $18.38 | 22212 |
| 2021-12-31 | 17.80 | $18.39 | 24022 |
| 2021-12-30 | 17.74 | $17.98 | 31674 |
| 2021-12-29 | 17.70 | $17.98 | 19238 |
| 2021-12-28 | 17.65 | $17.85 | 44400 |
| 2021-12-27 | 17.62 | $18.01 | 23882 |
| 2021-12-23 | 17.58 | $17.68 | 7800 |
| 2021-12-22 | 17.59 | $17.54 | 19000 |
| 2021-12-21 | 17.63 | $17.56 | 37252 |
| 2021-12-20 | 17.67 | $17.40 | 54064 |
| 2021-12-17 | 17.72 | $17.67 | 77076 |
| 2021-12-16 | 17.74 | $17.57 | 44012 |
| 2021-12-15 | 17.73 | $17.89 | 23000 |
| 2021-12-14 | 17.68 | $18.25 | 39078 |
| 2021-12-13 | 17.61 | $18.59 | 26600 |
| 2021-12-10 | 17.52 | $18.38 | 109238 |
| 2021-12-09 | 17.45 | $18.00 | 25662 |
| 2021-12-08 | 17.35 | $17.75 | 22800 |
| 2021-12-07 | 17.27 | $17.25 | 63494 |
| 2021-12-06 | 17.19 | $17.20 | 3400 |
| 2021-12-03 | 17.12 | $17.15 | 8688 |
| 2021-12-02 | 17.05 | $17.10 | 15200 |
| 2021-12-01 | 16.97 | $17.27 | 22810 |
| 2021-11-30 | 16.87 | $16.88 | 31600 |
| 2021-11-29 | 16.78 | $17.20 | 19200 |
| 2021-11-26 | 16.68 | $17.25 | 18092 |
| 2021-11-24 | 16.55 | $17.98 | 7432 |
| 2021-11-23 | 16.39 | $18.17 | 23000 |
| 2021-11-22 | 16.23 | $18.46 | 25620 |
| 2021-11-19 | 16.04 | $18.40 | 44204 |
| 2021-11-18 | 15.86 | $18.00 | 60608 |
| 2021-11-17 | 15.70 | $17.40 | 29600 |
| 2021-11-16 | 15.57 | $16.96 | 41400 |
| 2021-11-15 | 15.48 | $16.76 | 11492 |
| 2021-11-12 | 15.38 | $16.86 | 17866 |
| 2021-11-11 | 15.30 | $16.97 | 39050 |
| 2021-11-10 | 15.22 | $15.96 | 14600 |
| 2021-11-09 | 15.18 | $16.13 | 20886 |
| 2021-11-08 | 15.11 | $15.77 | 10800 |
| 2021-11-05 | 15.05 | $15.74 | 6092 |
| 2021-11-04 | 15.02 | $15.66 | 6600 |
| 2021-11-03 | 14.99 | $15.50 | 23290 |
| 2021-11-02 | 14.97 | $15.40 | 20812 |
| 2021-11-01 | 14.96 | $15.03 | 3884 |
| 2021-10-29 | 14.95 | $15.10 | 24282 |
| 2021-10-28 | 14.92 | $14.69 | 14454 |
| 2021-10-27 | 14.90 | $14.75 | 11036 |
| 2021-10-26 | 14.87 | $15.00 | 7600 |
| 2021-10-25 | 14.83 | $14.68 | 24200 |
| 2021-10-22 | 14.80 | $14.86 | 11496 |
| 2021-10-21 | 14.75 | $14.72 | 17812 |
| 2021-10-20 | 14.73 | $14.93 | 14400 |
| 2021-10-19 | 14.68 | $15.04 | 30800 |
| 2021-10-18 | 14.62 | $14.88 | 7800 |
| 2021-10-15 | 14.56 | $15.15 | 9000 |
| 2021-10-14 | 14.50 | $15.42 | 13414 |
| 2021-10-13 | 14.42 | $15.09 | 13000 |
| 2021-10-12 | 14.36 | $14.80 | 6200 |
| 2021-10-11 | 14.30 | $14.60 | 20458 |
| 2021-10-08 | 14.27 | $15.06 | 4800 |
| 2021-10-07 | 14.22 | $15.17 | 6800 |
| 2021-10-06 | 14.15 | $15.11 | 10000 |
| 2021-10-05 | 14.09 | $15.09 | 13436 |
| 2021-10-04 | 14.04 | $14.86 | 29240 |
| 2021-10-01 | 14.01 | $14.41 | 55854 |
| 2021-09-30 | 14.02 | $14.37 | 44650 |
| 2021-09-29 | 14.03 | $14.20 | 2886 |
| 2021-09-28 | 14.05 | $14.23 | 29600 |
| 2021-09-27 | 14.06 | $13.94 | 112600 |
| 2021-09-24 | 14.08 | $13.86 | 25828 |
| 2021-09-23 | 14.10 | $14.31 | 4200 |
| 2021-09-22 | 14.09 | $13.98 | 1262 |
| 2021-09-21 | 14.11 | $13.88 | 15600 |
| 2021-09-20 | 14.09 | $13.68 | 27092 |
| 2021-09-17 | 14.09 | $13.94 | 32656 |
| 2021-09-16 | 14.06 | $13.80 | 20800 |
| 2021-09-15 | 14.05 | $13.98 | 24800 |
| 2021-09-14 | 14.04 | $13.53 | 57000 |
| 2021-09-13 | 14.05 | $14.00 | 17400 |
| 2021-09-10 | 14.04 | $14.00 | 22600 |
| 2021-09-09 | 14.02 | $13.81 | 15692 |
| 2021-09-08 | 14.03 | $14.00 | 17236 |
| 2021-09-07 | 14.03 | $14.04 | 12446 |
| 2021-09-03 | 14.02 | $14.26 | 13400 |
| 2021-09-02 | 14.00 | $14.53 | 1442 |
| 2021-09-01 | 13.94 | $14.66 | 4442 |
| 2021-08-31 | 13.88 | $14.65 | 45200 |
| 2021-08-30 | 13.81 | $14.41 | 24142 |
| 2021-08-27 | 13.75 | $14.28 | 31400 |
| 2021-08-26 | 13.71 | $14.25 | 23600 |
| 2021-08-25 | 13.69 | $14.02 | 39400 |
| 2021-08-24 | 13.63 | $14.53 | 149800 |
| 2021-08-23 | 13.55 | $13.49 | 8600 |
| 2021-08-20 | 13.50 | $13.64 | 23644 |
| 2021-08-19 | 13.44 | $13.40 | 38810 |
| 2021-08-18 | 13.39 | $13.56 | 26240 |
| 2021-08-17 | 13.35 | $13.73 | 19600 |
| 2021-08-16 | 13.31 | $13.78 | 23400 |
| 2021-08-13 | 13.24 | $13.75 | 8800 |
| 2021-08-12 | 13.18 | $13.70 | 22002 |
| 2021-08-11 | 13.13 | $13.97 | 19802 |
| 2021-08-10 | 13.07 | $13.96 | 7656 |
| 2021-08-09 | 13.01 | $13.80 | 9400 |
| 2021-08-06 | 12.95 | $13.85 | 10200 |
| 2021-08-05 | 12.89 | $13.43 | 7600 |
| 2021-08-04 | 12.83 | $13.30 | 9662 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
19.94
2026-07-31
Close Price
$19.64
Vol: 145643
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.98
Average
14.35
Maximum
19.99
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 19.94 | $19.64 | 145643 |
| 2026-07-30 | 19.98 | $20.04 | 74250 |
| 2026-07-29 | 19.97 | $20.35 | 91100 |
| 2026-07-28 | 19.93 | $20.31 | 303740 |
| 2026-07-27 | 19.89 | $20.00 | 69500 |
| 2026-07-24 | 19.88 | $19.82 | 82400 |
| 2026-07-23 | 19.88 | $19.79 | 72600 |
| 2026-07-22 | 19.89 | $19.87 | 80700 |
| 2026-07-21 | 19.90 | $20.27 | 76110 |
| 2026-07-20 | 19.86 | $20.27 | 107200 |
| 2026-07-17 | 19.81 | $20.24 | 101720 |
| 2026-07-16 | 19.77 | $20.64 | 294900 |
| 2026-07-15 | 19.68 | $20.22 | 178000 |
| 2026-07-14 | 19.62 | $20.00 | 92730 |
| 2026-07-13 | 19.58 | $20.00 | 90900 |
| 2026-07-10 | 19.54 | $19.81 | 84800 |
| 2026-07-09 | 19.51 | $19.50 | 63400 |
| 2026-07-08 | 19.51 | $19.40 | 95623 |
| 2026-07-07 | 19.52 | $19.62 | 74323 |
| 2026-07-06 | 19.51 | $19.66 | 90600 |
| 2026-07-02 | 19.50 | $19.64 | 137233 |
| 2026-07-01 | 19.48 | $20.27 | 216208 |
| 2026-06-30 | 19.40 | $20.03 | 91100 |
| 2026-06-29 | 19.33 | $20.04 | 278200 |
| 2026-06-26 | 19.26 | $19.95 | 694600 |
| 2026-06-25 | 19.18 | $20.05 | 116733 |
| 2026-06-24 | 19.09 | $19.86 | 220908 |
| 2026-06-23 | 19.01 | $19.55 | 245333 |
| 2026-06-22 | 18.95 | $19.18 | 83964 |
| 2026-06-18 | 18.93 | $19.25 | 170545 |
| 2026-06-17 | 18.90 | $19.27 | 102000 |
| 2026-06-16 | 18.86 | $19.68 | 110735 |
| 2026-06-15 | 18.77 | $19.74 | 124028 |
| 2026-06-12 | 18.67 | $19.96 | 89127 |
| 2026-06-11 | 18.53 | $19.75 | 113700 |
| 2026-06-10 | 18.40 | $19.56 | 72100 |
| 2026-06-09 | 18.28 | $19.36 | 61233 |
| 2026-06-08 | 18.17 | $19.20 | 72728 |
| 2026-06-05 | 18.06 | $18.89 | 130525 |
| 2026-06-04 | 17.97 | $18.53 | 146732 |
| 2026-06-03 | 17.91 | $17.88 | 70513 |
| 2026-06-02 | 17.92 | $18.11 | 122900 |
| 2026-06-01 | 17.90 | $17.84 | 93800 |
| 2026-05-29 | 17.90 | $17.98 | 60825 |
| 2026-05-28 | 17.89 | $17.80 | 81800 |
| 2026-05-27 | 17.90 | $17.79 | 80600 |
| 2026-05-26 | 17.91 | $17.73 | 78100 |
| 2026-05-22 | 17.93 | $17.58 | 76900 |
| 2026-05-21 | 17.97 | $17.49 | 189502 |
| 2026-05-20 | 18.02 | $17.35 | 132800 |
| 2026-05-19 | 18.09 | $17.22 | 61825 |
| 2026-05-18 | 18.18 | $17.33 | 93600 |
| 2026-05-15 | 18.27 | $17.15 | 89002 |
| 2026-05-14 | 18.39 | $17.41 | 81200 |
| 2026-05-13 | 18.50 | $17.38 | 106003 |
| 2026-05-12 | 18.61 | $17.54 | 90700 |
| 2026-05-11 | 18.73 | $17.53 | 79073 |
| 2026-05-08 | 18.85 | $18.19 | 74718 |
| 2026-05-07 | 18.92 | $18.09 | 70400 |
| 2026-05-06 | 19.01 | $17.95 | 177000 |
| 2026-05-05 | 19.12 | $17.37 | 120200 |
| 2026-05-04 | 19.30 | $17.95 | 86248 |
| 2026-05-01 | 19.45 | $18.82 | 115700 |
| 2026-04-30 | 19.51 | $18.82 | 196424 |
| 2026-04-29 | 19.59 | $18.37 | 99400 |
| 2026-04-28 | 19.71 | $19.09 | 148721 |
| 2026-04-27 | 19.78 | $19.21 | 208889 |
| 2026-04-24 | 19.84 | $18.42 | 406400 |
| 2026-04-23 | 19.99 | $20.21 | 112232 |
| 2026-04-22 | 19.96 | $20.20 | 52840 |
| 2026-04-21 | 19.94 | $20.24 | 82920 |
| 2026-04-20 | 19.91 | $20.50 | 139500 |
| 2026-04-17 | 19.85 | $20.49 | 289200 |
| 2026-04-16 | 19.78 | $20.38 | 124432 |
| 2026-04-15 | 19.72 | $20.49 | 83200 |
| 2026-04-14 | 19.63 | $20.49 | 112000 |
| 2026-04-13 | 19.54 | $20.45 | 102133 |
| 2026-04-10 | 19.45 | $20.44 | 70328 |
| 2026-04-09 | 19.34 | $20.60 | 248409 |
| 2026-04-08 | 19.21 | $20.11 | 120400 |
| 2026-04-07 | 19.12 | $19.69 | 142600 |
| 2026-04-06 | 19.06 | $19.69 | 236300 |
| 2026-04-02 | 18.99 | $19.09 | 163600 |
| 2026-04-01 | 18.98 | $19.10 | 102025 |
| 2026-03-31 | 18.97 | $18.96 | 65407 |
| 2026-03-30 | 18.97 | $18.87 | 74637 |
| 2026-03-27 | 18.98 | $18.79 | 78300 |
| 2026-03-26 | 19.00 | $18.99 | 84748 |
| 2026-03-25 | 19.00 | $19.01 | 148900 |
| 2026-03-24 | 19.00 | $18.90 | 98726 |
| 2026-03-23 | 19.01 | $18.72 | 95900 |
| 2026-03-20 | 19.04 | $18.71 | 84417 |
| 2026-03-19 | 19.07 | $18.77 | 90352 |
| 2026-03-18 | 19.10 | $18.48 | 126526 |
| 2026-03-17 | 19.17 | $18.73 | 50100 |
| 2026-03-16 | 19.21 | $18.86 | 91500 |
| 2026-03-13 | 19.25 | $18.66 | 84131 |
| 2026-03-12 | 19.31 | $18.65 | 72614 |
| 2026-03-11 | 19.38 | $18.71 | 55900 |
| 2026-03-10 | 19.45 | $18.83 | 95037 |
| 2026-03-09 | 19.52 | $18.98 | 72300 |
| 2026-03-06 | 19.58 | $19.08 | 72827 |
| 2026-03-05 | 19.63 | $19.41 | 67416 |
| 2026-03-04 | 19.65 | $19.64 | 98200 |
| 2026-03-03 | 19.65 | $19.44 | 70100 |
| 2026-03-02 | 19.68 | $19.61 | 62200 |
| 2026-02-27 | 19.68 | $19.44 | 71800 |
| 2026-02-26 | 19.71 | $19.96 | 72731 |
| 2026-02-25 | 19.68 | $19.90 | 73108 |
| 2026-02-24 | 19.66 | $19.56 | 55500 |
| 2026-02-23 | 19.67 | $19.69 | 95800 |
| 2026-02-20 | 19.67 | $20.06 | 94300 |
| 2026-02-19 | 19.63 | $20.03 | 101100 |
| 2026-02-18 | 19.58 | $19.96 | 66400 |
| 2026-02-17 | 19.54 | $20.27 | 49815 |
| 2026-02-13 | 19.47 | $20.29 | 168049 |
| 2026-02-12 | 19.38 | $19.99 | 88929 |
| 2026-02-11 | 19.32 | $20.08 | 62446 |
| 2026-02-10 | 19.24 | $20.30 | 85100 |
| 2026-02-09 | 19.13 | $20.45 | 89700 |
| 2026-02-06 | 18.99 | $20.71 | 169300 |
| 2026-02-05 | 18.80 | $20.39 | 98003 |
| 2026-02-04 | 18.64 | $20.41 | 88600 |
| 2026-02-03 | 18.45 | $20.30 | 203900 |
| 2026-02-02 | 18.26 | $19.26 | 98600 |
| 2026-01-30 | 18.15 | $18.93 | 69100 |
| 2026-01-29 | 18.07 | $18.94 | 163647 |
| 2026-01-28 | 17.98 | $18.26 | 36800 |
| 2026-01-27 | 17.95 | $18.32 | 56500 |
| 2026-01-26 | 17.91 | $18.26 | 41400 |
| 2026-01-23 | 17.87 | $18.31 | 72934 |
| 2026-01-22 | 17.82 | $18.99 | 44028 |
| 2026-01-21 | 17.70 | $18.95 | 60700 |
| 2026-01-20 | 17.57 | $17.91 | 44541 |
| 2026-01-16 | 17.53 | $18.15 | 54731 |
| 2026-01-15 | 17.47 | $18.15 | 103204 |
| 2026-01-14 | 17.40 | $17.74 | 64900 |
| 2026-01-13 | 17.36 | $17.70 | 86700 |
| 2026-01-12 | 17.33 | $17.58 | 64100 |
| 2026-01-09 | 17.30 | $17.61 | 72500 |
| 2026-01-08 | 17.27 | $17.65 | 120900 |
| 2026-01-07 | 17.23 | $17.19 | 41325 |
| 2026-01-06 | 17.23 | $17.51 | 74537 |
| 2026-01-05 | 17.20 | $17.53 | 127000 |
| 2026-01-02 | 17.16 | $17.12 | 73137 |
| 2025-12-31 | 17.17 | $17.58 | 76500 |
| 2025-12-30 | 17.13 | $17.66 | 47743 |
| 2025-12-29 | 17.07 | $17.60 | 52443 |
| 2025-12-26 | 17.01 | $17.62 | 44215 |
| 2025-12-24 | 16.95 | $17.58 | 28026 |
| 2025-12-23 | 16.88 | $17.45 | 81500 |
| 2025-12-22 | 16.82 | $17.60 | 87700 |
| 2025-12-19 | 16.74 | $17.85 | 196948 |
| 2025-12-18 | 16.63 | $18.04 | 135100 |
| 2025-12-17 | 16.48 | $18.03 | 123249 |
| 2025-12-16 | 16.31 | $17.60 | 70539 |
| 2025-12-15 | 16.18 | $17.36 | 107626 |
| 2025-12-12 | 16.05 | $17.23 | 128700 |
| 2025-12-11 | 15.93 | $17.23 | 138537 |
| 2025-12-10 | 15.79 | $16.64 | 236209 |
| 2025-12-09 | 15.70 | $16.43 | 89600 |
| 2025-12-08 | 15.63 | $16.45 | 86032 |
| 2025-12-05 | 15.54 | $16.27 | 111730 |
| 2025-12-04 | 15.47 | $16.46 | 69617 |
| 2025-12-03 | 15.36 | $16.47 | 117815 |
| 2025-12-02 | 15.24 | $16.05 | 46729 |
| 2025-12-01 | 15.16 | $16.10 | 49334 |
| 2025-11-28 | 15.06 | $15.98 | 16636 |
| 2025-11-26 | 14.96 | $16.01 | 52800 |
| 2025-11-25 | 14.85 | $16.08 | 112000 |
| 2025-11-24 | 14.72 | $15.12 | 47000 |
| 2025-11-21 | 14.68 | $15.10 | 94200 |
| 2025-11-20 | 14.64 | $14.50 | 34600 |
| 2025-11-19 | 14.65 | $14.48 | 50523 |
| 2025-11-18 | 14.67 | $14.40 | 29000 |
| 2025-11-17 | 14.70 | $14.43 | 26200 |
| 2025-11-14 | 14.73 | $14.76 | 67600 |
| 2025-11-13 | 14.72 | $14.61 | 32437 |
| 2025-11-12 | 14.74 | $14.74 | 41500 |
| 2025-11-11 | 14.74 | $14.78 | 52200 |
| 2025-11-10 | 14.73 | $14.71 | 51800 |
| 2025-11-07 | 14.73 | $14.52 | 43600 |
| 2025-11-06 | 14.76 | $14.56 | 44804 |
| 2025-11-05 | 14.78 | $14.82 | 62149 |
| 2025-11-04 | 14.77 | $14.77 | 48800 |
| 2025-11-03 | 14.77 | $14.91 | 106309 |
| 2025-10-31 | 14.76 | $14.29 | 22332 |
| 2025-10-30 | 14.81 | $14.31 | 26100 |
| 2025-10-29 | 14.86 | $14.32 | 80547 |
| 2025-10-28 | 14.91 | $14.74 | 57000 |
| 2025-10-27 | 14.93 | $15.02 | 57028 |
| 2025-10-24 | 14.92 | $15.34 | 56500 |
| 2025-10-23 | 14.88 | $15.03 | 65100 |
| 2025-10-22 | 14.86 | $14.85 | 67414 |
| 2025-10-21 | 14.86 | $14.68 | 49000 |
| 2025-10-20 | 14.88 | $14.36 | 41919 |
| 2025-10-17 | 14.94 | $14.10 | 63341 |
| 2025-10-16 | 15.03 | $13.87 | 49229 |
| 2025-10-15 | 15.15 | $14.76 | 49100 |
| 2025-10-14 | 15.19 | $14.95 | 109400 |
| 2025-10-13 | 15.22 | $14.37 | 71000 |
| 2025-10-10 | 15.31 | $14.25 | 66400 |
| 2025-10-09 | 15.42 | $14.79 | 41704 |
| 2025-10-08 | 15.48 | $15.06 | 24600 |
| 2025-10-07 | 15.53 | $15.17 | 43226 |
| 2025-10-06 | 15.56 | $15.18 | 63523 |
| 2025-10-03 | 15.60 | $15.20 | 33500 |
| 2025-10-02 | 15.65 | $15.14 | 47800 |
| 2025-10-01 | 15.70 | $15.45 | 56600 |
| 2025-09-30 | 15.73 | $15.79 | 73100 |
| 2025-09-29 | 15.72 | $15.76 | 62600 |
| 2025-09-26 | 15.72 | $16.06 | 66300 |
| 2025-09-25 | 15.68 | $15.98 | 67500 |
| 2025-09-24 | 15.65 | $16.03 | 84700 |
| 2025-09-23 | 15.61 | $16.03 | 55236 |
| 2025-09-22 | 15.56 | $15.87 | 65000 |
| 2025-09-19 | 15.53 | $15.97 | 224832 |
| 2025-09-18 | 15.48 | $16.12 | 54100 |
| 2025-09-17 | 15.42 | $15.68 | 89700 |
| 2025-09-16 | 15.39 | $15.50 | 70400 |
| 2025-09-15 | 15.38 | $15.52 | 165705 |
| 2025-09-12 | 15.36 | $15.16 | 43700 |
| 2025-09-11 | 15.39 | $15.52 | 40200 |
| 2025-09-10 | 15.37 | $15.57 | 46600 |
| 2025-09-09 | 15.35 | $15.41 | 66420 |
| 2025-09-08 | 15.34 | $15.63 | 49016 |
| 2025-09-05 | 15.31 | $15.67 | 96641 |
| 2025-09-04 | 15.28 | $15.74 | 66900 |
| 2025-09-03 | 15.23 | $15.67 | 62203 |
| 2025-09-02 | 15.18 | $15.71 | 78507 |
| 2025-08-29 | 15.12 | $15.74 | 105400 |
| 2025-08-28 | 15.06 | $15.74 | 71734 |
| 2025-08-27 | 14.99 | $15.74 | 121911 |
| 2025-08-26 | 14.91 | $15.69 | 101339 |
| 2025-08-25 | 14.83 | $15.68 | 63136 |
| 2025-08-22 | 14.74 | $15.40 | 103000 |
| 2025-08-21 | 14.67 | $14.78 | 21700 |
| 2025-08-20 | 14.66 | $14.90 | 46113 |
| 2025-08-19 | 14.63 | $14.86 | 37510 |
| 2025-08-18 | 14.61 | $14.89 | 39048 |
| 2025-08-15 | 14.58 | $14.84 | 39341 |
| 2025-08-14 | 14.55 | $15.00 | 45100 |
| 2025-08-13 | 14.50 | $15.20 | 54700 |
| 2025-08-12 | 14.43 | $15.10 | 56800 |
| 2025-08-11 | 14.35 | $14.23 | 33100 |
| 2025-08-08 | 14.37 | $14.56 | 25106 |
| 2025-08-07 | 14.35 | $14.17 | 35600 |
| 2025-08-06 | 14.37 | $14.49 | 18900 |
| 2025-08-05 | 14.35 | $14.53 | 30800 |
| 2025-08-04 | 14.34 | $14.39 | 60200 |
| 2025-08-01 | 14.33 | $14.41 | 53343 |
| 2025-07-31 | 14.32 | $14.73 | 43800 |
| 2025-07-30 | 14.28 | $14.83 | 70309 |
| 2025-07-29 | 14.22 | $14.87 | 72600 |
| 2025-07-28 | 14.15 | $14.71 | 62128 |
| 2025-07-25 | 14.09 | $14.87 | 78600 |
| 2025-07-24 | 14.01 | $14.67 | 57625 |
| 2025-07-23 | 13.94 | $14.85 | 63035 |
| 2025-07-22 | 13.85 | $14.93 | 87700 |
| 2025-07-21 | 13.73 | $14.47 | 86000 |
| 2025-07-18 | 13.65 | $14.68 | 220729 |
| 2025-07-17 | 13.55 | $14.25 | 83200 |
| 2025-07-16 | 13.47 | $14.01 | 74626 |
| 2025-07-15 | 13.41 | $13.83 | 76344 |
| 2025-07-14 | 13.37 | $14.00 | 64600 |
| 2025-07-11 | 13.30 | $13.89 | 77422 |
| 2025-07-10 | 13.24 | $14.13 | 42534 |
| 2025-07-09 | 13.15 | $14.05 | 52800 |
| 2025-07-08 | 13.05 | $14.10 | 66945 |
| 2025-07-07 | 12.94 | $13.98 | 93521 |
| 2025-07-03 | 12.84 | $13.96 | 75801 |
| 2025-07-02 | 12.72 | $13.75 | 73400 |
| 2025-07-01 | 12.61 | $13.64 | 135900 |
| 2025-06-30 | 12.50 | $12.89 | 73300 |
| 2025-06-27 | 12.46 | $12.45 | 1.1M |
| 2025-06-26 | 12.46 | $12.26 | 73200 |
| 2025-06-25 | 12.48 | $11.79 | 59221 |
| 2025-06-24 | 12.55 | $11.88 | 84900 |
| 2025-06-23 | 12.62 | $11.43 | 75200 |
| 2025-06-20 | 12.75 | $11.50 | 60900 |
| 2025-06-18 | 12.88 | $11.49 | 47846 |
| 2025-06-17 | 13.03 | $11.77 | 36942 |
| 2025-06-16 | 13.16 | $12.31 | 21300 |
| 2025-06-13 | 13.25 | $12.65 | 46000 |
| 2025-06-12 | 13.31 | $13.01 | 27000 |
| 2025-06-11 | 13.34 | $13.13 | 32713 |
| 2025-06-10 | 13.37 | $13.09 | 30905 |
| 2025-06-09 | 13.39 | $12.92 | 33219 |
| 2025-06-06 | 13.44 | $13.10 | 24520 |
| 2025-06-05 | 13.48 | $13.19 | 41800 |
| 2025-06-04 | 13.51 | $12.90 | 39618 |
| 2025-06-03 | 13.58 | $13.10 | 30648 |
| 2025-06-02 | 13.63 | $13.19 | 49711 |
| 2025-05-30 | 13.67 | $13.50 | 26200 |
| 2025-05-29 | 13.69 | $13.56 | 15217 |
| 2025-05-28 | 13.70 | $13.44 | 19021 |
| 2025-05-27 | 13.73 | $13.56 | 31300 |
| 2025-05-23 | 13.75 | $13.33 | 19018 |
| 2025-05-22 | 13.79 | $13.43 | 38700 |
| 2025-05-21 | 13.83 | $13.70 | 32022 |
| 2025-05-20 | 13.84 | $14.04 | 24701 |
| 2025-05-19 | 13.82 | $14.07 | 33005 |
| 2025-05-16 | 13.80 | $14.15 | 35806 |
| 2025-05-15 | 13.76 | $14.41 | 24738 |
| 2025-05-14 | 13.69 | $14.06 | 40518 |
| 2025-05-13 | 13.65 | $14.21 | 22000 |
| 2025-05-12 | 13.60 | $14.12 | 45446 |
| 2025-05-09 | 13.54 | $13.48 | 27800 |
| 2025-05-08 | 13.55 | $13.60 | 64400 |
| 2025-05-07 | 13.54 | $13.20 | 35902 |
| 2025-05-06 | 13.58 | $13.33 | 31430 |
| 2025-05-05 | 13.60 | $13.48 | 47242 |
| 2025-05-02 | 13.62 | $13.63 | 45400 |
| 2025-05-01 | 13.62 | $13.28 | 36141 |
| 2025-04-30 | 13.65 | $13.50 | 75825 |
| 2025-04-29 | 13.67 | $13.53 | 151522 |
| 2025-04-28 | 13.68 | $13.77 | 95343 |
| 2025-04-25 | 13.67 | $13.95 | 71935 |
| 2025-04-24 | 13.64 | $14.17 | 57418 |
| 2025-04-23 | 13.59 | $13.98 | 37744 |
| 2025-04-22 | 13.54 | $13.70 | 46045 |
| 2025-04-21 | 13.53 | $13.12 | 46818 |
| 2025-04-17 | 13.57 | $13.25 | 42728 |
| 2025-04-16 | 13.61 | $13.25 | 55900 |
| 2025-04-15 | 13.64 | $13.33 | 42449 |
| 2025-04-14 | 13.68 | $13.07 | 66500 |
| 2025-04-11 | 13.74 | $13.07 | 74200 |
| 2025-04-10 | 13.81 | $13.15 | 75246 |
| 2025-04-09 | 13.88 | $13.70 | 41336 |
| 2025-04-08 | 13.90 | $12.67 | 47132 |
| 2025-04-07 | 14.03 | $12.69 | 54000 |
| 2025-04-04 | 14.17 | $12.71 | 64921 |
| 2025-04-03 | 14.32 | $13.08 | 73148 |
| 2025-04-02 | 14.45 | $14.30 | 36000 |
| 2025-04-01 | 14.47 | $14.30 | 71200 |
| 2025-03-31 | 14.49 | $14.40 | 76800 |
| 2025-03-28 | 14.49 | $14.35 | 45100 |
| 2025-03-27 | 14.51 | $14.54 | 44602 |
| 2025-03-26 | 14.51 | $14.35 | 36500 |
| 2025-03-25 | 14.52 | $14.37 | 47342 |
| 2025-03-24 | 14.54 | $14.47 | 66906 |
| 2025-03-21 | 14.55 | $13.96 | 51000 |
| 2025-03-20 | 14.61 | $14.14 | 62400 |
| 2025-03-19 | 14.66 | $14.16 | 56800 |
| 2025-03-18 | 14.71 | $14.03 | 80843 |
| 2025-03-17 | 14.78 | $13.91 | 44309 |
| 2025-03-14 | 14.87 | $13.90 | 61333 |
| 2025-03-13 | 14.98 | $13.77 | 48845 |
| 2025-03-12 | 15.10 | $13.90 | 52817 |
| 2025-03-11 | 15.23 | $13.85 | 71400 |
| 2025-03-10 | 15.37 | $13.93 | 91040 |
| 2025-03-07 | 15.53 | $14.55 | 71500 |
| 2025-03-06 | 15.63 | $14.72 | 83007 |
| 2025-03-05 | 15.73 | $14.84 | 57612 |
| 2025-03-04 | 15.82 | $14.91 | 95100 |
| 2025-03-03 | 15.91 | $15.28 | 128100 |
| 2025-02-28 | 15.98 | $15.29 | 56718 |
| 2025-02-27 | 16.05 | $15.35 | 51900 |
| 2025-02-26 | 16.13 | $15.39 | 74100 |
| 2025-02-25 | 16.20 | $15.51 | 51440 |
| 2025-02-24 | 16.28 | $15.47 | 95702 |
| 2025-02-21 | 16.36 | $15.60 | 94345 |
| 2025-02-20 | 16.44 | $16.47 | 63426 |
| 2025-02-19 | 16.44 | $16.86 | 40900 |
| 2025-02-18 | 16.40 | $16.90 | 71036 |
| 2025-02-14 | 16.34 | $16.78 | 94638 |
| 2025-02-13 | 16.30 | $16.89 | 37411 |
| 2025-02-12 | 16.23 | $16.78 | 45240 |
| 2025-02-11 | 16.18 | $16.92 | 68400 |
| 2025-02-10 | 16.10 | $16.88 | 56200 |
| 2025-02-07 | 16.02 | $16.80 | 68839 |
| 2025-02-06 | 15.93 | $16.85 | 58900 |
| 2025-02-05 | 15.84 | $16.80 | 83038 |
| 2025-02-04 | 15.74 | $16.67 | 108600 |
| 2025-02-03 | 15.64 | $16.64 | 57200 |
| 2025-01-31 | 15.53 | $16.72 | 47900 |
| 2025-01-30 | 15.41 | $16.61 | 40318 |
| 2025-01-29 | 15.28 | $16.51 | 39500 |
| 2025-01-28 | 15.15 | $16.46 | 38134 |
| 2025-01-27 | 15.02 | $16.45 | 75700 |
| 2025-01-24 | 14.86 | $15.90 | 32600 |
| 2025-01-23 | 14.76 | $15.67 | 38513 |
| 2025-01-22 | 14.66 | $15.22 | 29243 |
| 2025-01-21 | 14.60 | $15.36 | 23600 |
| 2025-01-17 | 14.52 | $15.31 | 33628 |
| 2025-01-16 | 14.44 | $15.29 | 36540 |
| 2025-01-15 | 14.35 | $15.02 | 25800 |
| 2025-01-14 | 14.28 | $14.39 | 37600 |
| 2025-01-13 | 14.26 | $13.72 | 52000 |
| 2025-01-10 | 14.32 | $13.71 | 29633 |
| 2025-01-08 | 14.39 | $14.02 | 25100 |
| 2025-01-07 | 14.42 | $13.95 | 48128 |
| 2025-01-06 | 14.47 | $14.11 | 58100 |
| 2025-01-03 | 14.51 | $14.22 | 22102 |
| 2025-01-02 | 14.54 | $13.96 | 38100 |
| 2024-12-31 | 14.60 | $13.71 | 39900 |
| 2024-12-30 | 14.70 | $13.36 | 49428 |
| 2024-12-27 | 14.84 | $13.40 | 52300 |
| 2024-12-26 | 14.99 | $13.84 | 35500 |
| 2024-12-24 | 15.11 | $13.99 | 20100 |
| 2024-12-23 | 15.23 | $13.93 | 58800 |
| 2024-12-20 | 15.37 | $14.17 | 29600 |
| 2024-12-19 | 15.49 | $14.50 | 20500 |
| 2024-12-18 | 15.60 | $14.57 | 23800 |
| 2024-12-17 | 15.70 | $15.16 | 25700 |
| 2024-12-16 | 15.76 | $15.39 | 26726 |
| 2024-12-13 | 15.80 | $15.50 | 18200 |
| 2024-12-12 | 15.83 | $15.58 | 34549 |
| 2024-12-11 | 15.86 | $15.68 | 36600 |
| 2024-12-10 | 15.88 | $16.00 | 37906 |
| 2024-12-09 | 15.87 | $16.99 | 19434 |
| 2024-12-06 | 15.75 | $17.08 | 17900 |
| 2024-12-05 | 15.61 | $16.90 | 28700 |
| 2024-12-04 | 15.47 | $16.91 | 26300 |
| 2024-12-03 | 15.32 | $17.09 | 30600 |
| 2024-12-02 | 15.13 | $17.08 | 22737 |
| 2024-11-29 | 14.93 | $16.90 | 9800 |
| 2024-11-27 | 14.72 | $16.73 | 11500 |
| 2024-11-26 | 14.51 | $16.65 | 26126 |
| 2024-11-25 | 14.28 | $16.31 | 33994 |
| 2024-11-22 | 14.07 | $15.50 | 29800 |
| 2024-11-21 | 13.92 | $14.50 | 23816 |
| 2024-11-20 | 13.86 | $14.30 | 22000 |
| 2024-11-19 | 13.81 | $14.22 | 30705 |
| 2024-11-18 | 13.77 | $14.22 | 24847 |
| 2024-11-15 | 13.72 | $14.23 | 25000 |
| 2024-11-14 | 13.67 | $14.15 | 15413 |
| 2024-11-13 | 13.62 | $13.98 | 24842 |
| 2024-11-12 | 13.58 | $13.85 | 10200 |
| 2024-11-11 | 13.55 | $13.85 | 24100 |
| 2024-11-08 | 13.52 | $13.79 | 8441 |
| 2024-11-07 | 13.49 | $13.84 | 14103 |
| 2024-11-06 | 13.46 | $14.25 | 13342 |
| 2024-11-05 | 13.37 | $13.79 | 3816 |
| 2024-11-04 | 13.33 | $13.85 | 3300 |
| 2024-11-01 | 13.27 | $13.84 | 10446 |
| 2024-10-31 | 13.21 | $14.04 | 10447 |
| 2024-10-30 | 13.13 | $14.10 | 22512 |
| 2024-10-29 | 13.03 | $13.97 | 23400 |
| 2024-10-28 | 12.93 | $13.62 | 23506 |
| 2024-10-25 | 12.85 | $13.19 | 30400 |
| 2024-10-24 | 12.82 | $12.98 | 9700 |
| 2024-10-23 | 12.80 | $12.99 | 3744 |
| 2024-10-22 | 12.78 | $13.05 | 11900 |
| 2024-10-21 | 12.75 | $12.96 | 5239 |
| 2024-10-18 | 12.73 | $12.99 | 5300 |
| 2024-10-17 | 12.70 | $13.05 | 9200 |
| 2024-10-16 | 12.67 | $12.95 | 13000 |
| 2024-10-15 | 12.64 | $12.95 | 8543 |
| 2024-10-14 | 12.60 | $12.85 | 7001 |
| 2024-10-11 | 12.58 | $12.92 | 5721 |
| 2024-10-10 | 12.54 | $12.95 | 3500 |
| 2024-10-09 | 12.50 | $12.95 | 10927 |
| 2024-10-08 | 12.45 | $12.92 | 4432 |
| 2024-10-07 | 12.40 | $13.05 | 6200 |
| 2024-10-04 | 12.33 | $13.05 | 14500 |
| 2024-10-03 | 12.26 | $12.78 | 25246 |
| 2024-10-02 | 12.20 | $12.77 | 3434 |
| 2024-10-01 | 12.14 | $12.72 | 3700 |
| 2024-09-30 | 12.08 | $12.64 | 2400 |
| 2024-09-27 | 12.02 | $12.61 | 8100 |
| 2024-09-26 | 11.96 | $12.67 | 5300 |
| 2024-09-25 | 11.89 | $12.60 | 17700 |
| 2024-09-24 | 11.81 | $12.60 | 20149 |
| 2024-09-23 | 11.73 | $12.69 | 20300 |
| 2024-09-20 | 11.63 | $12.46 | 38200 |
| 2024-09-19 | 11.54 | $12.46 | 21723 |
| 2024-09-18 | 11.44 | $12.07 | 43000 |
| 2024-09-17 | 11.38 | $12.00 | 30016 |
| 2024-09-16 | 11.31 | $11.65 | 17000 |
| 2024-09-13 | 11.27 | $11.42 | 6700 |
| 2024-09-12 | 11.26 | $11.00 | 5208 |
| 2024-09-11 | 11.29 | $11.00 | 13000 |
| 2024-09-10 | 11.32 | $11.03 | 3242 |
| 2024-09-09 | 11.35 | $11.36 | 5036 |
| 2024-09-06 | 11.34 | $11.51 | 2500 |
| 2024-09-05 | 11.33 | $11.55 | 2509 |
| 2024-09-04 | 11.30 | $11.65 | 1500 |
| 2024-09-03 | 11.27 | $11.66 | 6202 |
| 2024-08-30 | 11.23 | $11.65 | 8700 |
| 2024-08-29 | 11.18 | $11.61 | 5100 |
| 2024-08-28 | 11.14 | $11.60 | 17600 |
| 2024-08-27 | 11.09 | $11.69 | 2100 |
| 2024-08-26 | 11.02 | $11.70 | 11400 |
| 2024-08-23 | 10.95 | $11.50 | 13222 |
| 2024-08-22 | 10.90 | $10.96 | 8200 |
| 2024-08-21 | 10.89 | $10.95 | 26717 |
| 2024-08-20 | 10.88 | $10.85 | 14800 |
| 2024-08-19 | 10.89 | $10.75 | 21200 |
| 2024-08-16 | 10.90 | $10.58 | 47100 |
| 2024-08-15 | 10.93 | $10.54 | 43800 |
| 2024-08-14 | 10.97 | $10.24 | 33601 |
| 2024-08-13 | 11.05 | $10.38 | 22718 |
| 2024-08-12 | 11.12 | $10.21 | 9900 |
| 2024-08-09 | 11.22 | $10.60 | 11400 |
| 2024-08-08 | 11.28 | $10.75 | 37200 |
| 2024-08-07 | 11.34 | $11.16 | 4100 |
| 2024-08-06 | 11.36 | $11.26 | 3413 |
| 2024-08-05 | 11.37 | $11.30 | 10139 |
| 2024-08-02 | 11.38 | $11.59 | 6100 |
| 2024-08-01 | 11.35 | $11.69 | 10636 |
| 2024-07-31 | 11.32 | $11.65 | 12632 |
| 2024-07-30 | 11.28 | $11.58 | 15200 |
| 2024-07-29 | 11.25 | $11.58 | 20749 |
| 2024-07-26 | 11.22 | $11.59 | 25148 |
| 2024-07-25 | 11.18 | $11.75 | 6300 |
| 2024-07-24 | 11.12 | $11.67 | 18000 |
| 2024-07-23 | 11.06 | $11.58 | 17700 |
| 2024-07-22 | 11.01 | $11.64 | 23000 |
| 2024-07-19 | 10.94 | $11.56 | 18308 |
| 2024-07-18 | 10.88 | $11.49 | 24302 |
| 2024-07-17 | 10.81 | $11.61 | 24500 |
| 2024-07-16 | 10.73 | $11.40 | 38600 |
| 2024-07-15 | 10.66 | $11.31 | 24449 |
| 2024-07-12 | 10.59 | $11.50 | 6701 |
| 2024-07-11 | 10.49 | $11.25 | 21630 |
| 2024-07-10 | 10.41 | $10.86 | 9621 |
| 2024-07-09 | 10.37 | $10.74 | 14503 |
| 2024-07-08 | 10.33 | $10.65 | 17618 |
| 2024-07-05 | 10.29 | $10.60 | 4729 |
| 2024-07-03 | 10.26 | $10.40 | 9520 |
| 2024-07-02 | 10.25 | $10.36 | 13700 |
| 2024-07-01 | 10.23 | $10.40 | 1300 |
| 2024-06-28 | 10.22 | $10.52 | 17900 |
| 2024-06-27 | 10.18 | $10.44 | 9900 |
| 2024-06-26 | 10.16 | $10.20 | 10600 |
| 2024-06-25 | 10.15 | $10.20 | 5416 |
| 2024-06-24 | 10.15 | $10.21 | 4600 |
| 2024-06-21 | 10.14 | $10.20 | 9400 |
| 2024-06-20 | 10.13 | $10.26 | 9500 |
| 2024-06-18 | 10.12 | $10.35 | 2839 |
| 2024-06-17 | 10.10 | $10.36 | 2200 |
| 2024-06-14 | 10.07 | $10.34 | 3000 |
| 2024-06-13 | 10.04 | $10.18 | 10622 |
| 2024-06-12 | 10.03 | $10.24 | 5905 |
| 2024-06-11 | 10.00 | $10.10 | 6520 |
| 2024-06-10 | 9.99 | $10.20 | 11000 |
| 2024-06-07 | 9.97 | $10.39 | 7000 |
| 2024-06-06 | 9.93 | $10.35 | 9303 |
| 2024-06-05 | 9.88 | $10.66 | 13500 |
| 2024-06-04 | 9.80 | $10.60 | 8110 |
| 2024-06-03 | 9.72 | $10.62 | 15916 |
| 2024-05-31 | 9.62 | $10.34 | 7200 |
| 2024-05-30 | 9.55 | $9.97 | 17015 |
| 2024-05-29 | 9.50 | $9.97 | 11500 |
| 2024-05-28 | 9.46 | $9.98 | 12724 |
| 2024-05-24 | 9.40 | $9.87 | 10500 |
| 2024-05-23 | 9.35 | $9.87 | 9900 |
| 2024-05-22 | 9.30 | $9.78 | 13707 |
| 2024-05-21 | 9.25 | $9.67 | 5800 |
| 2024-05-20 | 9.20 | $9.67 | 12135 |
| 2024-05-17 | 9.15 | $9.49 | 3139 |
| 2024-05-16 | 9.12 | $9.48 | 17100 |
| 2024-05-15 | 9.08 | $9.39 | 9782 |
| 2024-05-14 | 9.04 | $9.41 | 18809 |
| 2024-05-13 | 9.01 | $9.07 | 16316 |
| 2024-05-10 | 9.00 | $9.05 | 24722 |
| 2024-05-09 | 8.99 | $9.13 | 18705 |
| 2024-05-08 | 8.98 | $8.99 | 31938 |
| 2024-05-07 | 8.98 | $8.95 | 48000 |
| 2024-05-06 | 8.98 | $8.95 | 9500 |
| 2024-05-03 | 8.99 | $8.75 | 37000 |
| 2024-05-02 | 9.01 | $8.89 | 8222 |
| 2024-05-01 | 9.02 | $8.73 | 13400 |
| 2024-04-30 | 9.05 | $9.26 | 12400 |
| 2024-04-29 | 9.03 | $9.22 | 4435 |
| 2024-04-26 | 9.01 | $9.10 | 13100 |
| 2024-04-25 | 9.00 | $9.02 | 6600 |
| 2024-04-24 | 9.00 | $8.95 | 27100 |
| 2024-04-23 | 9.01 | $8.40 | 4121 |
| 2024-04-22 | 9.07 | $8.52 | 3500 |
| 2024-04-19 | 9.13 | $8.51 | 23104 |
| 2024-04-18 | 9.19 | $8.43 | 9400 |
| 2024-04-17 | 9.27 | $8.36 | 6600 |
| 2024-04-16 | 9.37 | $8.74 | 4200 |
| 2024-04-15 | 9.44 | $8.90 | 8608 |
| 2024-04-12 | 9.49 | $9.08 | 7100 |
| 2024-04-11 | 9.54 | $9.08 | 7322 |
| 2024-04-10 | 9.58 | $9.16 | 6939 |
| 2024-04-09 | 9.63 | $9.25 | 16400 |
| 2024-04-08 | 9.67 | $9.25 | 4400 |
| 2024-04-05 | 9.71 | $9.20 | 6323 |
| 2024-04-04 | 9.77 | $9.25 | 8500 |
| 2024-04-03 | 9.82 | $9.23 | 9736 |
| 2024-04-02 | 9.88 | $9.57 | 6420 |
| 2024-04-01 | 9.92 | $9.90 | 4635 |
| 2024-03-28 | 9.92 | $9.92 | 2413 |
| 2024-03-27 | 9.92 | $9.95 | 7045 |
| 2024-03-26 | 9.91 | $9.99 | 4600 |
| 2024-03-25 | 9.91 | $9.90 | 3131 |
| 2024-03-22 | 9.91 | $10.03 | 2000 |
| 2024-03-21 | 9.89 | $9.95 | 7500 |
| 2024-03-20 | 9.89 | $9.90 | 6924 |
| 2024-03-19 | 9.89 | $9.60 | 5100 |
| 2024-03-18 | 9.92 | $9.60 | 5000 |
| 2024-03-15 | 9.95 | $9.54 | 6900 |
| 2024-03-14 | 9.99 | $9.53 | 46500 |
| 2024-03-13 | 10.04 | $9.70 | 18103 |
| 2024-03-12 | 10.08 | $10.04 | 7403 |
| 2024-03-11 | 10.08 | $10.11 | 11900 |
| 2024-03-08 | 10.08 | $10.05 | 3058 |
| 2024-03-07 | 10.08 | $10.15 | 4800 |
| 2024-03-06 | 10.07 | $9.98 | 20549 |
| 2024-03-05 | 10.08 | $10.00 | 11300 |
| 2024-03-04 | 10.09 | $9.60 | 12525 |
| 2024-03-01 | 10.15 | $9.60 | 17744 |
| 2024-02-29 | 10.20 | $9.78 | 20105 |
| 2024-02-28 | 10.25 | $9.30 | 13840 |
| 2024-02-27 | 10.35 | $9.58 | 8906 |
| 2024-02-26 | 10.43 | $9.52 | 16302 |
| 2024-02-23 | 10.52 | $9.60 | 4700 |
| 2024-02-22 | 10.62 | $9.60 | 12500 |
| 2024-02-21 | 10.73 | $9.84 | 9710 |
| 2024-02-20 | 10.82 | $9.84 | 4800 |
| 2024-02-16 | 10.92 | $9.72 | 10046 |
| 2024-02-15 | 11.05 | $9.89 | 2503 |
| 2024-02-14 | 11.17 | $9.57 | 16900 |
| 2024-02-13 | 11.34 | $9.30 | 14600 |
| 2024-02-12 | 11.56 | $9.91 | 51122 |
| 2024-02-09 | 11.73 | $9.76 | 24431 |
| 2024-02-08 | 11.94 | $9.88 | 11206 |
| 2024-02-07 | 12.15 | $9.68 | 22600 |
| 2024-02-06 | 12.41 | $10.96 | 5700 |
| 2024-02-05 | 12.57 | $11.04 | 9822 |
| 2024-02-02 | 12.73 | $11.39 | 28330 |
| 2024-02-01 | 12.87 | $11.45 | 23558 |
| 2024-01-31 | 13.02 | $12.10 | 8600 |
| 2024-01-30 | 13.11 | $12.73 | 10100 |
| 2024-01-29 | 13.15 | $12.73 | 22602 |
| 2024-01-26 | 13.20 | $12.66 | 28529 |
| 2024-01-25 | 13.26 | $13.10 | 9200 |
| 2024-01-24 | 13.27 | $13.07 | 12114 |
| 2024-01-23 | 13.29 | $12.97 | 5200 |
| 2024-01-22 | 13.33 | $13.05 | 12900 |
| 2024-01-19 | 13.36 | $13.15 | 14600 |
| 2024-01-18 | 13.38 | $13.09 | 8234 |
| 2024-01-17 | 13.41 | $13.08 | 11639 |
| 2024-01-16 | 13.44 | $13.27 | 18844 |
| 2024-01-12 | 13.46 | $13.40 | 16803 |
| 2024-01-11 | 13.47 | $13.43 | 12500 |
| 2024-01-10 | 13.47 | $13.49 | 9246 |
| 2024-01-09 | 13.47 | $13.65 | 11800 |
| 2024-01-08 | 13.45 | $13.65 | 45000 |
| 2024-01-05 | 13.43 | $13.60 | 13026 |
| 2024-01-04 | 13.41 | $13.60 | 29900 |
| 2024-01-03 | 13.39 | $13.75 | 32740 |
| 2024-01-02 | 13.36 | $13.85 | 25106 |
| 2023-12-29 | 13.31 | $13.90 | 37400 |
| 2023-12-28 | 13.24 | $13.93 | 45638 |
| 2023-12-27 | 13.17 | $13.93 | 62100 |
| 2023-12-26 | 13.09 | $13.42 | 31533 |
| 2023-12-22 | 13.06 | $13.39 | 8543 |
| 2023-12-21 | 13.02 | $13.37 | 12300 |
| 2023-12-20 | 12.98 | $13.37 | 20200 |
| 2023-12-19 | 12.94 | $13.36 | 77400 |
| 2023-12-18 | 12.90 | $13.40 | 23701 |
| 2023-12-15 | 12.85 | $13.38 | 14300 |
| 2023-12-14 | 12.79 | $13.40 | 40800 |
| 2023-12-13 | 12.73 | $13.14 | 77100 |
| 2023-12-12 | 12.68 | $12.99 | 14600 |
| 2023-12-11 | 12.65 | $13.00 | 8202 |
| 2023-12-08 | 12.61 | $13.08 | 18512 |
| 2023-12-07 | 12.56 | $13.07 | 4900 |
| 2023-12-06 | 12.51 | $13.06 | 9113 |
| 2023-12-05 | 12.45 | $13.10 | 12100 |
| 2023-12-04 | 12.38 | $13.00 | 13543 |
| 2023-12-01 | 12.32 | $13.10 | 17601 |
| 2023-11-30 | 12.24 | $13.11 | 15310 |
| 2023-11-29 | 12.14 | $13.15 | 22300 |
| 2023-11-28 | 12.04 | $13.15 | 46300 |
| 2023-11-27 | 11.92 | $13.22 | 21152 |
| 2023-11-24 | 11.79 | $13.49 | 6500 |
| 2023-11-22 | 11.61 | $12.85 | 60148 |
| 2023-11-21 | 11.48 | $12.85 | 40800 |
| 2023-11-20 | 11.33 | $12.90 | 32200 |
| 2023-11-17 | 11.17 | $13.00 | 16828 |
| 2023-11-16 | 10.97 | $12.69 | 20800 |
| 2023-11-15 | 10.79 | $12.54 | 14000 |
| 2023-11-14 | 10.61 | $12.24 | 23800 |
| 2023-11-13 | 10.44 | $11.37 | 7427 |
| 2023-11-10 | 10.34 | $10.98 | 7800 |
| 2023-11-09 | 10.27 | $10.97 | 35000 |
| 2023-11-08 | 10.20 | $10.90 | 15800 |
| 2023-11-07 | 10.12 | $10.95 | 14900 |
| 2023-11-06 | 10.03 | $10.92 | 13200 |
| 2023-11-03 | 9.94 | $10.92 | 11600 |
| 2023-11-02 | 9.84 | $10.22 | 54926 |
| 2023-11-01 | 9.80 | $10.00 | 7524 |
| 2023-10-31 | 9.78 | $10.00 | 14246 |
| 2023-10-30 | 9.75 | $10.09 | 8100 |
| 2023-10-27 | 9.72 | $9.56 | 12312 |
| 2023-10-26 | 9.73 | $9.11 | 88503 |
| 2023-10-25 | 9.80 | $9.37 | 1700 |
| 2023-10-24 | 9.84 | $9.25 | 3126 |
| 2023-10-23 | 9.91 | $9.17 | 6500 |
| 2023-10-20 | 9.98 | $9.38 | 15900 |
| 2023-10-19 | 10.05 | $9.74 | 2000 |
| 2023-10-18 | 10.08 | $9.71 | 4100 |
| 2023-10-17 | 10.12 | $9.74 | 22637 |
| 2023-10-16 | 10.16 | $9.83 | 5420 |
| 2023-10-13 | 10.19 | $9.83 | 1000 |
| 2023-10-12 | 10.23 | $9.91 | 816 |
| 2023-10-11 | 10.26 | $9.90 | 3000 |
| 2023-10-10 | 10.30 | $9.95 | 1432 |
| 2023-10-09 | 10.34 | $9.80 | 6100 |
| 2023-10-06 | 10.40 | $9.76 | 7717 |
| 2023-10-05 | 10.46 | $9.81 | 9329 |
| 2023-10-04 | 10.53 | $9.81 | 2866 |
| 2023-10-03 | 10.61 | $9.83 | 11200 |
| 2023-10-02 | 10.69 | $9.93 | 9400 |
| 2023-09-29 | 10.77 | $9.80 | 58537 |
| 2023-09-28 | 10.87 | $9.99 | 7944 |
| 2023-09-27 | 10.97 | $10.09 | 4934 |
| 2023-09-26 | 11.06 | $10.10 | 25000 |
| 2023-09-25 | 11.16 | $10.39 | 1508 |
| 2023-09-22 | 11.24 | $10.47 | 7600 |
| 2023-09-21 | 11.32 | $10.51 | 9541 |
| 2023-09-20 | 11.41 | $10.63 | 16411 |
| 2023-09-19 | 11.49 | $10.90 | 7800 |
| 2023-09-18 | 11.55 | $10.88 | 7700 |
| 2023-09-15 | 11.62 | $11.00 | 56747 |
| 2023-09-14 | 11.69 | $11.65 | 3124 |
| 2023-09-13 | 11.69 | $11.56 | 7200 |
| 2023-09-12 | 11.71 | $11.57 | 3300 |
| 2023-09-11 | 11.72 | $11.62 | 5600 |
| 2023-09-08 | 11.73 | $11.73 | 6400 |
| 2023-09-07 | 11.73 | $11.45 | 4100 |
| 2023-09-06 | 11.76 | $11.47 | 13225 |
| 2023-09-05 | 11.79 | $11.79 | 718 |
| 2023-09-01 | 11.79 | $11.70 | 10332 |
| 2023-08-31 | 11.80 | $11.70 | 7305 |
| 2023-08-30 | 11.81 | $11.70 | 600 |
| 2023-08-29 | 11.82 | $11.81 | 15948 |
| 2023-08-28 | 11.83 | $11.60 | 4600 |
| 2023-08-25 | 11.85 | $11.52 | 1400 |
| 2023-08-24 | 11.89 | $11.82 | 2938 |
| 2023-08-23 | 11.89 | $11.80 | 6122 |
| 2023-08-22 | 11.90 | $11.79 | 5500 |
| 2023-08-21 | 11.91 | $11.90 | 3600 |
| 2023-08-18 | 11.91 | $11.93 | 6130 |
| 2023-08-17 | 11.91 | $11.96 | 5410 |
| 2023-08-16 | 11.91 | $11.98 | 6700 |
| 2023-08-15 | 11.90 | $12.05 | 7300 |
| 2023-08-14 | 11.88 | $12.27 | 5000 |
| 2023-08-11 | 11.84 | $12.30 | 11908 |
| 2023-08-10 | 11.80 | $12.45 | 17641 |
| 2023-08-09 | 11.73 | $12.57 | 5400 |
| 2023-08-08 | 11.64 | $12.71 | 13200 |
| 2023-08-07 | 11.53 | $12.98 | 34100 |
| 2023-08-04 | 11.37 | $12.78 | 7200 |
| 2023-08-03 | 11.23 | $12.59 | 5550 |
| 2023-08-02 | 11.08 | $12.62 | 11300 |
| 2023-08-01 | 10.92 | $12.39 | 24400 |
| 2023-07-31 | 10.76 | $11.90 | 16700 |
| 2023-07-28 | 10.65 | $11.90 | 10526 |
| 2023-07-27 | 10.51 | $11.41 | 2800 |
| 2023-07-26 | 10.42 | $11.24 | 5028 |
| 2023-07-25 | 10.33 | $10.78 | 4000 |
| 2023-07-24 | 10.29 | $10.80 | 6200 |
| 2023-07-21 | 10.23 | $10.55 | 6200 |
| 2023-07-20 | 10.20 | $10.68 | 11000 |
| 2023-07-19 | 10.15 | $10.80 | 8100 |
| 2023-07-18 | 10.08 | $10.56 | 5300 |
| 2023-07-17 | 10.03 | $10.15 | 12100 |
| 2023-07-14 | 10.01 | $10.26 | 6602 |
| 2023-07-13 | 9.99 | $10.46 | 5012 |
| 2023-07-12 | 9.94 | $10.20 | 4000 |
| 2023-07-11 | 9.91 | $10.00 | 19200 |
| 2023-07-10 | 9.90 | $9.95 | 13800 |
| 2023-07-07 | 9.90 | $9.95 | 5407 |
| 2023-07-06 | 9.89 | $9.87 | 14928 |
| 2023-07-05 | 9.89 | $9.97 | 9200 |
| 2023-07-03 | 9.89 | $9.95 | 2433 |
| 2023-06-30 | 9.88 | $9.80 | 19913 |
| 2023-06-29 | 9.89 | $9.85 | 20000 |
| 2023-06-28 | 9.89 | $9.88 | 8100 |
| 2023-06-27 | 9.89 | $9.94 | 10500 |
| 2023-06-26 | 9.89 | $9.88 | 1800 |
| 2023-06-23 | 9.89 | $9.72 | 15800 |
| 2023-06-22 | 9.90 | $9.93 | 13700 |
| 2023-06-21 | 9.90 | $10.05 | 19932 |
| 2023-06-20 | 9.89 | $10.09 | 14200 |
| 2023-06-16 | 9.87 | $10.12 | 37411 |
| 2023-06-15 | 9.84 | $10.19 | 18501 |
| 2023-06-14 | 9.80 | $10.06 | 26517 |
| 2023-06-13 | 9.77 | $9.95 | 29700 |
| 2023-06-12 | 9.76 | $9.77 | 31300 |
| 2023-06-09 | 9.75 | $9.91 | 30433 |
| 2023-06-08 | 9.74 | $10.10 | 35300 |
| 2023-06-07 | 9.70 | $10.10 | 40700 |
| 2023-06-06 | 9.66 | $10.00 | 14100 |
| 2023-06-05 | 9.62 | $9.70 | 29200 |
| 2023-06-02 | 9.61 | $9.94 | 19700 |
| 2023-06-01 | 9.58 | $9.64 | 26700 |
| 2023-05-31 | 9.57 | $9.64 | 24400 |
| 2023-05-30 | 9.56 | $9.57 | 16900 |
| 2023-05-26 | 9.56 | $9.57 | 21500 |
| 2023-05-25 | 9.56 | $9.60 | 15100 |
| 2023-05-24 | 9.56 | $9.65 | 46749 |
| 2023-05-23 | 9.55 | $9.61 | 34735 |
| 2023-05-22 | 9.54 | $9.47 | 36231 |
| 2023-05-19 | 9.55 | $9.48 | 8733 |
| 2023-05-18 | 9.56 | $9.46 | 22510 |
| 2023-05-17 | 9.57 | $9.62 | 18022 |
| 2023-05-16 | 9.56 | $8.95 | 12500 |
| 2023-05-15 | 9.63 | $9.03 | 14700 |
| 2023-05-12 | 9.69 | $9.05 | 13300 |
| 2023-05-11 | 9.76 | $8.96 | 48208 |
| 2023-05-10 | 9.84 | $9.11 | 13700 |
| 2023-05-09 | 9.92 | $8.82 | 31403 |
| 2023-05-08 | 10.04 | $8.72 | 41618 |
| 2023-05-05 | 10.17 | $8.60 | 43716 |
| 2023-05-04 | 10.34 | $8.18 | 44329 |
| 2023-05-03 | 10.57 | $8.39 | 31100 |
| 2023-05-02 | 10.80 | $8.30 | 37907 |
| 2023-05-01 | 11.06 | $8.83 | 49900 |
| 2023-04-28 | 11.29 | $9.35 | 50040 |
| 2023-04-27 | 11.50 | $9.31 | 39700 |
| 2023-04-26 | 11.73 | $9.22 | 53748 |
| 2023-04-25 | 11.99 | $9.47 | 72500 |
| 2023-04-24 | 12.26 | $10.50 | 66516 |
| 2023-04-21 | 12.44 | $11.19 | 71400 |
| 2023-04-20 | 12.58 | $11.66 | 66400 |
| 2023-04-19 | 12.67 | $11.94 | 37000 |
| 2023-04-18 | 12.75 | $12.03 | 25100 |
| 2023-04-17 | 12.83 | $12.23 | 44100 |
| 2023-04-14 | 12.89 | $12.18 | 44116 |
| 2023-04-13 | 12.96 | $12.28 | 34725 |
| 2023-04-12 | 13.04 | $12.31 | 95612 |
| 2023-04-11 | 13.11 | $12.35 | 52404 |
| 2023-04-10 | 13.19 | $12.40 | 45649 |
| 2023-04-06 | 13.28 | $12.27 | 11500 |
| 2023-04-05 | 13.38 | $12.29 | 24042 |
| 2023-04-04 | 13.50 | $12.37 | 38207 |
| 2023-04-03 | 13.61 | $12.55 | 46600 |
| 2023-03-31 | 13.73 | $12.60 | 44100 |
| 2023-03-30 | 13.84 | $12.76 | 32000 |
| 2023-03-29 | 13.96 | $12.88 | 35600 |
| 2023-03-28 | 14.07 | $12.77 | 41703 |
| 2023-03-27 | 14.21 | $13.20 | 38300 |
| 2023-03-24 | 14.32 | $13.44 | 38700 |
| 2023-03-23 | 14.41 | $13.44 | 46600 |
| 2023-03-22 | 14.51 | $13.46 | 36300 |
| 2023-03-21 | 14.62 | $13.46 | 33029 |
| 2023-03-20 | 14.74 | $13.38 | 36218 |
| 2023-03-17 | 14.89 | $13.38 | 32400 |
| 2023-03-16 | 15.05 | $13.38 | 85000 |
| 2023-03-15 | 15.22 | $13.50 | 38412 |
| 2023-03-14 | 15.40 | $13.69 | 38824 |
| 2023-03-13 | 15.58 | $13.81 | 65238 |
| 2023-03-10 | 15.77 | $15.18 | 86600 |
| 2023-03-09 | 15.83 | $15.78 | 18200 |
| 2023-03-08 | 15.84 | $15.78 | 24698 |
| 2023-03-07 | 15.84 | $15.73 | 19200 |
| 2023-03-06 | 15.85 | $15.80 | 9400 |
| 2023-03-03 | 15.86 | $15.81 | 13076 |
| 2023-03-02 | 15.86 | $15.79 | 17200 |
| 2023-03-01 | 15.87 | $15.85 | 15800 |
| 2023-02-28 | 15.87 | $15.80 | 19600 |
| 2023-02-27 | 15.88 | $15.83 | 6688 |
| 2023-02-24 | 15.89 | $15.95 | 4800 |
| 2023-02-23 | 15.88 | $15.83 | 6200 |
| 2023-02-22 | 15.88 | $15.80 | 26432 |
| 2023-02-21 | 15.89 | $15.91 | 7400 |
| 2023-02-17 | 15.89 | $15.85 | 31400 |
| 2023-02-16 | 15.90 | $15.78 | 8200 |
| 2023-02-15 | 15.91 | $15.76 | 8800 |
| 2023-02-14 | 15.92 | $15.76 | 24694 |
| 2023-02-13 | 15.94 | $15.76 | 15800 |
| 2023-02-10 | 15.96 | $15.90 | 6200 |
| 2023-02-09 | 15.97 | $15.99 | 8200 |
| 2023-02-08 | 15.96 | $16.00 | 8400 |
| 2023-02-07 | 15.96 | $16.00 | 40200 |
| 2023-02-06 | 15.96 | $15.96 | 14600 |
| 2023-02-03 | 15.96 | $15.96 | 14200 |
| 2023-02-02 | 15.95 | $16.00 | 21800 |
| 2023-02-01 | 15.95 | $15.96 | 20452 |
| 2023-01-31 | 15.95 | $15.93 | 12800 |
| 2023-01-30 | 15.95 | $16.00 | 3800 |
| 2023-01-27 | 15.95 | $16.00 | 5400 |
| 2023-01-26 | 15.94 | $16.00 | 64688 |
| 2023-01-25 | 15.93 | $16.00 | 10648 |
| 2023-01-24 | 15.93 | $15.98 | 24802 |
| 2023-01-23 | 15.92 | $16.00 | 23268 |
| 2023-01-20 | 15.91 | $16.00 | 9400 |
| 2023-01-19 | 15.90 | $16.00 | 30490 |
| 2023-01-18 | 15.89 | $16.20 | 14000 |
| 2023-01-17 | 15.86 | $16.35 | 16000 |
| 2023-01-13 | 15.81 | $16.50 | 1834 |
| 2023-01-12 | 15.74 | $16.37 | 10800 |
| 2023-01-11 | 15.67 | $16.33 | 24430 |
| 2023-01-10 | 15.60 | $16.35 | 15000 |
| 2023-01-09 | 15.52 | $15.78 | 12200 |
| 2023-01-06 | 15.50 | $15.72 | 37298 |
| 2023-01-05 | 15.47 | $15.16 | 3000 |
| 2023-01-04 | 15.51 | $15.38 | 17842 |
| 2023-01-03 | 15.52 | $15.21 | 14632 |
| 2022-12-30 | 15.55 | $15.15 | 17220 |
| 2022-12-29 | 15.59 | $15.08 | 23252 |
| 2022-12-28 | 15.65 | $15.10 | 15024 |
| 2022-12-27 | 15.71 | $15.08 | 25076 |
| 2022-12-23 | 15.77 | $15.03 | 9024 |
| 2022-12-22 | 15.85 | $15.16 | 26600 |
| 2022-12-21 | 15.92 | $15.14 | 37600 |
| 2022-12-20 | 16.00 | $15.06 | 15400 |
| 2022-12-19 | 16.10 | $14.75 | 46682 |
| 2022-12-16 | 16.25 | $14.81 | 79278 |
| 2022-12-15 | 16.40 | $15.36 | 62470 |
| 2022-12-14 | 16.51 | $15.87 | 72600 |
| 2022-12-13 | 16.57 | $16.65 | 18600 |
| 2022-12-12 | 16.57 | $16.50 | 6496 |
| 2022-12-09 | 16.57 | $16.55 | 5000 |
| 2022-12-08 | 16.58 | $16.51 | 9244 |
| 2022-12-07 | 16.58 | $16.60 | 14862 |
| 2022-12-06 | 16.58 | $16.84 | 5800 |
| 2022-12-05 | 16.55 | $16.75 | 12808 |
| 2022-12-02 | 16.53 | $16.89 | 11000 |
| 2022-12-01 | 16.49 | $16.87 | 22200 |
| 2022-11-30 | 16.46 | $16.86 | 7094 |
| 2022-11-29 | 16.41 | $17.06 | 7800 |
| 2022-11-28 | 16.34 | $17.15 | 30400 |
| 2022-11-25 | 16.26 | $17.11 | 4600 |
| 2022-11-23 | 16.17 | $17.20 | 29600 |
| 2022-11-22 | 16.06 | $16.83 | 20666 |
| 2022-11-21 | 15.98 | $16.73 | 14806 |
| 2022-11-18 | 15.90 | $16.65 | 39200 |
| 2022-11-17 | 15.82 | $16.35 | 7200 |
| 2022-11-16 | 15.77 | $16.18 | 32236 |
| 2022-11-15 | 15.72 | $16.19 | 104226 |
| 2022-11-14 | 15.67 | $16.20 | 8446 |
| 2022-11-11 | 15.62 | $15.98 | 32600 |
| 2022-11-10 | 15.58 | $16.00 | 16200 |
| 2022-11-09 | 15.54 | $15.95 | 26458 |
| 2022-11-08 | 15.49 | $15.85 | 11800 |
| 2022-11-07 | 15.46 | $15.91 | 7000 |
| 2022-11-04 | 15.41 | $15.65 | 5400 |
| 2022-11-03 | 15.38 | $15.36 | 148092 |
| 2022-11-02 | 15.39 | $15.25 | 9402 |
| 2022-11-01 | 15.40 | $15.35 | 10684 |
| 2022-10-31 | 15.41 | $15.40 | 21824 |
| 2022-10-28 | 15.41 | $15.63 | 35614 |
| 2022-10-27 | 15.38 | $15.63 | 20800 |
| 2022-10-26 | 15.36 | $15.54 | 20214 |
| 2022-10-25 | 15.34 | $15.67 | 1000 |
| 2022-10-24 | 15.30 | $15.67 | 6200 |
| 2022-10-21 | 15.26 | $15.40 | 1874 |
| 2022-10-20 | 15.25 | $15.36 | 65438 |
| 2022-10-19 | 15.24 | $15.38 | 2814 |
| 2022-10-18 | 15.22 | $15.48 | 3000 |
| 2022-10-17 | 15.20 | $15.48 | 28656 |
| 2022-10-14 | 15.17 | $15.45 | 14876 |
| 2022-10-13 | 15.14 | $15.52 | 8600 |
| 2022-10-12 | 15.10 | $15.27 | 400 |
| 2022-10-11 | 15.08 | $15.27 | 5600 |
| 2022-10-10 | 15.06 | $15.15 | 8024 |
| 2022-10-07 | 15.05 | $15.15 | 6284 |
| 2022-10-06 | 15.04 | $15.41 | 3800 |
| 2022-10-05 | 15.00 | $15.41 | 15832 |
| 2022-10-04 | 14.95 | $15.33 | 12200 |
| 2022-10-03 | 14.91 | $15.17 | 21200 |
| 2022-09-30 | 14.89 | $14.59 | 13400 |
| 2022-09-29 | 14.92 | $14.52 | 7800 |
| 2022-09-28 | 14.96 | $14.55 | 26656 |
| 2022-09-27 | 15.00 | $14.58 | 24258 |
| 2022-09-26 | 15.05 | $14.73 | 32020 |
| 2022-09-23 | 15.08 | $14.85 | 7200 |
| 2022-09-22 | 15.11 | $14.80 | 27800 |
| 2022-09-21 | 15.14 | $14.79 | 10800 |
| 2022-09-20 | 15.17 | $14.70 | 10600 |
| 2022-09-19 | 15.22 | $14.78 | 41456 |
| 2022-09-16 | 15.27 | $15.45 | 84070 |
| 2022-09-15 | 15.25 | $15.07 | 66200 |
| 2022-09-14 | 15.27 | $15.30 | 21078 |
| 2022-09-13 | 15.27 | $15.50 | 20600 |
| 2022-09-12 | 15.24 | $15.63 | 23000 |
| 2022-09-09 | 15.20 | $15.33 | 12400 |
| 2022-09-08 | 15.19 | $14.92 | 5828 |
| 2022-09-07 | 15.22 | $15.00 | 4800 |
| 2022-09-06 | 15.24 | $14.88 | 4034 |
| 2022-09-02 | 15.28 | $15.02 | 47450 |
| 2022-09-01 | 15.31 | $15.11 | 4012 |
| 2022-08-31 | 15.33 | $15.16 | 23600 |
| 2022-08-30 | 15.35 | $15.43 | 11800 |
| 2022-08-29 | 15.34 | $15.69 | 56800 |
| 2022-08-26 | 15.30 | $15.46 | 26000 |
| 2022-08-25 | 15.28 | $15.90 | 8800 |
| 2022-08-24 | 15.22 | $15.98 | 17606 |
| 2022-08-23 | 15.14 | $15.61 | 5000 |
| 2022-08-22 | 15.09 | $15.68 | 138242 |
| 2022-08-19 | 15.03 | $15.93 | 7288 |
| 2022-08-18 | 14.93 | $15.68 | 4200 |
| 2022-08-17 | 14.85 | $15.70 | 102600 |
| 2022-08-16 | 14.76 | $15.73 | 6468 |
| 2022-08-15 | 14.66 | $15.73 | 12000 |
| 2022-08-12 | 14.55 | $15.38 | 5000 |
| 2022-08-11 | 14.46 | $15.02 | 864 |
| 2022-08-10 | 14.40 | $15.03 | 40800 |
| 2022-08-09 | 14.34 | $14.25 | 7616 |
| 2022-08-08 | 14.35 | $14.36 | 11412 |
| 2022-08-05 | 14.35 | $14.38 | 700 |
| 2022-08-04 | 14.34 | $14.38 | 5822 |
| 2022-08-03 | 14.34 | $14.35 | 9426 |
| 2022-08-02 | 14.34 | $14.35 | 22632 |
| 2022-08-01 | 14.34 | $14.28 | 31248 |
| 2022-07-29 | 14.34 | $14.16 | 30674 |
| 2022-07-28 | 14.36 | $14.14 | 42474 |
| 2022-07-27 | 14.39 | $14.16 | 18000 |
| 2022-07-26 | 14.41 | $14.15 | 10200 |
| 2022-07-25 | 14.44 | $14.12 | 41000 |
| 2022-07-22 | 14.47 | $14.12 | 14830 |
| 2022-07-21 | 14.51 | $14.14 | 6200 |
| 2022-07-20 | 14.55 | $14.13 | 15600 |
| 2022-07-19 | 14.59 | $14.12 | 600 |
| 2022-07-18 | 14.64 | $14.15 | 13228 |
| 2022-07-15 | 14.69 | $14.15 | 3400 |
| 2022-07-14 | 14.75 | $14.24 | 9000 |
| 2022-07-13 | 14.80 | $14.28 | 8000 |
| 2022-07-12 | 14.85 | $14.50 | 8000 |
| 2022-07-11 | 14.89 | $14.50 | 1658 |
| 2022-07-08 | 14.93 | $14.57 | 12064 |
| 2022-07-07 | 14.97 | $14.64 | 14482 |
| 2022-07-06 | 15.01 | $14.65 | 2080 |
| 2022-07-05 | 15.04 | $14.89 | 5400 |
| 2022-07-01 | 15.06 | $15.03 | 7824 |
| 2022-06-30 | 15.06 | $15.15 | 9400 |
| 2022-06-29 | 15.05 | $14.81 | 2868 |
| 2022-06-28 | 15.08 | $14.85 | 11200 |
| 2022-06-27 | 15.10 | $14.98 | 11060 |
| 2022-06-24 | 15.12 | $14.78 | 28498 |
| 2022-06-23 | 15.15 | $14.75 | 15442 |
| 2022-06-22 | 15.19 | $14.80 | 16822 |
| 2022-06-21 | 15.24 | $14.80 | 10832 |
| 2022-06-17 | 15.28 | $14.51 | 35400 |
| 2022-06-16 | 15.36 | $14.73 | 10678 |
| 2022-06-15 | 15.43 | $14.73 | 24862 |
| 2022-06-14 | 15.50 | $14.88 | 5066 |
| 2022-06-13 | 15.57 | $14.85 | 29800 |
| 2022-06-10 | 15.64 | $15.25 | 17096 |
| 2022-06-09 | 15.69 | $15.56 | 74000 |
| 2022-06-08 | 15.70 | $15.56 | 4226 |
| 2022-06-07 | 15.71 | $15.65 | 4448 |
| 2022-06-06 | 15.72 | $15.77 | 7800 |
| 2022-06-03 | 15.71 | $15.75 | 8488 |
| 2022-06-02 | 15.71 | $15.80 | 9272 |
| 2022-06-01 | 15.70 | $15.70 | 9400 |
| 2022-05-31 | 15.70 | $15.73 | 11698 |
| 2022-05-27 | 15.70 | $15.72 | 30800 |
| 2022-05-26 | 15.70 | $15.65 | 30000 |
| 2022-05-25 | 15.70 | $15.55 | 3000 |
| 2022-05-24 | 15.72 | $15.39 | 41600 |
| 2022-05-23 | 15.75 | $15.36 | 21036 |
| 2022-05-20 | 15.79 | $15.56 | 13600 |
| 2022-05-19 | 15.82 | $15.49 | 42652 |
| 2022-05-18 | 15.85 | $15.43 | 34200 |
| 2022-05-17 | 15.89 | $15.80 | 13000 |
| 2022-05-16 | 15.90 | $15.61 | 29200 |
| 2022-05-13 | 15.94 | $16.25 | 3016 |
| 2022-05-12 | 15.90 | $16.31 | 5200 |
| 2022-05-11 | 15.86 | $15.58 | 24828 |
| 2022-05-10 | 15.89 | $15.51 | 21494 |
| 2022-05-09 | 15.93 | $15.74 | 13600 |
| 2022-05-06 | 15.95 | $15.79 | 6000 |
| 2022-05-05 | 15.97 | $15.93 | 10400 |
| 2022-05-04 | 15.97 | $16.06 | 11458 |
| 2022-05-03 | 15.96 | $16.00 | 15854 |
| 2022-05-02 | 15.96 | $15.85 | 17600 |
| 2022-04-29 | 15.97 | $15.70 | 10026 |
| 2022-04-28 | 15.99 | $15.77 | 1000 |
| 2022-04-27 | 16.02 | $15.77 | 10420 |
| 2022-04-26 | 16.04 | $16.00 | 15660 |
| 2022-04-25 | 16.05 | $15.92 | 7010 |
| 2022-04-22 | 16.06 | $16.00 | 15856 |
| 2022-04-21 | 16.07 | $16.01 | 50474 |
| 2022-04-20 | 16.08 | $16.01 | 10028 |
| 2022-04-19 | 16.08 | $16.45 | 51800 |
| 2022-04-18 | 16.04 | $15.53 | 1062 |
| 2022-04-14 | 16.10 | $15.69 | 5448 |
| 2022-04-13 | 16.14 | $15.75 | 5000 |
| 2022-04-12 | 16.18 | $15.70 | 1200 |
| 2022-04-11 | 16.23 | $15.70 | 17018 |
| 2022-04-08 | 16.29 | $15.65 | 8000 |
| 2022-04-07 | 16.36 | $15.65 | 12000 |
| 2022-04-06 | 16.43 | $15.70 | 20200 |
| 2022-04-05 | 16.51 | $16.02 | 7868 |
| 2022-04-04 | 16.56 | $15.90 | 18600 |
| 2022-04-01 | 16.63 | $16.00 | 7282 |
| 2022-03-31 | 16.69 | $16.05 | 7200 |
| 2022-03-30 | 16.76 | $16.16 | 4200 |
| 2022-03-29 | 16.82 | $16.27 | 4400 |
| 2022-03-28 | 16.88 | $16.40 | 9600 |
| 2022-03-25 | 16.93 | $16.42 | 6200 |
| 2022-03-24 | 16.99 | $16.33 | 37290 |
| 2022-03-23 | 17.06 | $16.39 | 13024 |
| 2022-03-22 | 17.13 | $16.24 | 218246 |
| 2022-03-21 | 17.22 | $16.95 | 13060 |
| 2022-03-18 | 17.25 | $16.98 | 17068 |
| 2022-03-17 | 17.28 | $16.69 | 16200 |
| 2022-03-16 | 17.34 | $16.67 | 18886 |
| 2022-03-15 | 17.41 | $16.61 | 16268 |
| 2022-03-14 | 17.49 | $16.83 | 13858 |
| 2022-03-11 | 17.56 | $16.99 | 5410 |
| 2022-03-10 | 17.62 | $16.99 | 23464 |
| 2022-03-09 | 17.69 | $17.21 | 17430 |
| 2022-03-08 | 17.74 | $16.98 | 17690 |
| 2022-03-07 | 17.82 | $17.23 | 25600 |
| 2022-03-04 | 17.88 | $17.05 | 13600 |
| 2022-03-03 | 17.97 | $17.49 | 6200 |
| 2022-03-02 | 18.02 | $17.74 | 4600 |
| 2022-03-01 | 18.05 | $17.15 | 20600 |
| 2022-02-28 | 18.15 | $17.70 | 7062 |
| 2022-02-25 | 18.19 | $17.76 | 14288 |
| 2022-02-24 | 18.24 | $17.69 | 20800 |
| 2022-02-23 | 18.30 | $18.00 | 14018 |
| 2022-02-22 | 18.33 | $18.15 | 39400 |
| 2022-02-18 | 18.35 | $18.16 | 9200 |
| 2022-02-17 | 18.37 | $18.38 | 5648 |
| 2022-02-16 | 18.36 | $18.35 | 8210 |
| 2022-02-15 | 18.37 | $18.35 | 22000 |
| 2022-02-14 | 18.37 | $18.25 | 24600 |
| 2022-02-11 | 18.38 | $18.38 | 33204 |
| 2022-02-10 | 18.38 | $18.75 | 42600 |
| 2022-02-09 | 18.34 | $18.60 | 87400 |
| 2022-02-08 | 18.31 | $19.13 | 29000 |
| 2022-02-07 | 18.23 | $19.05 | 54672 |
| 2022-02-04 | 18.14 | $18.93 | 23600 |
| 2022-02-03 | 18.06 | $18.83 | 27218 |
| 2022-02-02 | 17.98 | $18.63 | 45698 |
| 2022-02-01 | 17.91 | $18.45 | 87000 |
| 2022-01-31 | 17.85 | $17.29 | 24000 |
| 2022-01-28 | 17.91 | $17.22 | 18200 |
| 2022-01-27 | 17.98 | $17.50 | 12846 |
| 2022-01-26 | 18.03 | $17.73 | 23526 |
| 2022-01-25 | 18.07 | $17.85 | 7200 |
| 2022-01-24 | 18.09 | $17.56 | 13000 |
| 2022-01-21 | 18.14 | $17.89 | 24200 |
| 2022-01-20 | 18.17 | $17.60 | 29000 |
| 2022-01-19 | 18.23 | $18.18 | 13840 |
| 2022-01-18 | 18.24 | $18.35 | 33400 |
| 2022-01-14 | 18.23 | $18.50 | 17610 |
| 2022-01-13 | 18.20 | $18.68 | 28220 |
| 2022-01-12 | 18.15 | $18.41 | 17272 |
| 2022-01-11 | 18.12 | $18.40 | 22600 |
| 2022-01-10 | 18.09 | $18.35 | 34846 |
| 2022-01-07 | 18.06 | $18.87 | 10854 |
| 2022-01-06 | 17.97 | $18.59 | 20600 |
| 2022-01-05 | 17.91 | $18.36 | 15490 |
| 2022-01-04 | 17.86 | $18.34 | 38010 |
| 2022-01-03 | 17.81 | $18.38 | 22212 |
| 2021-12-31 | 17.75 | $18.39 | 24022 |
| 2021-12-30 | 17.69 | $17.98 | 31674 |
| 2021-12-29 | 17.65 | $17.98 | 19238 |
| 2021-12-28 | 17.62 | $17.85 | 44400 |
| 2021-12-27 | 17.60 | $18.01 | 23882 |
| 2021-12-23 | 17.55 | $17.68 | 7800 |
| 2021-12-22 | 17.54 | $17.54 | 19000 |
| 2021-12-21 | 17.54 | $17.56 | 37252 |
| 2021-12-20 | 17.54 | $17.40 | 54064 |
| 2021-12-17 | 17.55 | $17.67 | 77076 |
| 2021-12-16 | 17.54 | $17.57 | 44012 |
| 2021-12-15 | 17.53 | $17.89 | 23000 |
| 2021-12-14 | 17.50 | $18.25 | 39078 |
| 2021-12-13 | 17.42 | $18.59 | 26600 |
| 2021-12-10 | 17.29 | $18.38 | 109238 |
| 2021-12-09 | 17.18 | $18.00 | 25662 |
| 2021-12-08 | 17.09 | $17.75 | 22800 |
| 2021-12-07 | 17.03 | $17.25 | 63494 |
| 2021-12-06 | 17.00 | $17.20 | 3400 |
| 2021-12-03 | 16.98 | $17.15 | 8688 |
| 2021-12-02 | 16.96 | $17.10 | 15200 |
| 2021-12-01 | 16.95 | $17.27 | 22810 |
| 2021-11-30 | 16.91 | $16.88 | 31600 |
| 2021-11-29 | 16.92 | $17.20 | 19200 |
| 2021-11-26 | 16.89 | $17.25 | 18092 |
| 2021-11-24 | 16.85 | $17.98 | 7432 |
| 2021-11-23 | 16.73 | $18.17 | 23000 |
| 2021-11-22 | 16.58 | $18.46 | 25620 |
| 2021-11-19 | 16.38 | $18.40 | 44204 |
| 2021-11-18 | 16.17 | $18.00 | 60608 |
| 2021-11-17 | 15.98 | $17.40 | 29600 |
| 2021-11-16 | 15.83 | $16.96 | 41400 |
| 2021-11-15 | 15.71 | $16.76 | 11492 |
| 2021-11-12 | 15.60 | $16.86 | 17866 |
| 2021-11-11 | 15.46 | $16.97 | 39050 |
| 2021-11-10 | 15.30 | $15.96 | 14600 |
| 2021-11-09 | 15.24 | $16.13 | 20886 |
| 2021-11-08 | 15.14 | $15.77 | 10800 |
| 2021-11-05 | 15.08 | $15.74 | 6092 |
| 2021-11-04 | 15.01 | $15.66 | 6600 |
| 2021-11-03 | 14.94 | $15.50 | 23290 |
| 2021-11-02 | 14.88 | $15.40 | 20812 |
| 2021-11-01 | 14.82 | $15.03 | 3884 |
| 2021-10-29 | 14.80 | $15.10 | 24282 |
| 2021-10-28 | 14.77 | $14.69 | 14454 |
| 2021-10-27 | 14.78 | $14.75 | 11036 |
| 2021-10-26 | 14.78 | $15.00 | 7600 |
| 2021-10-25 | 14.76 | $14.68 | 24200 |
| 2021-10-22 | 14.77 | $14.86 | 11496 |
| 2021-10-21 | 14.76 | $14.72 | 17812 |
| 2021-10-20 | 14.76 | $14.93 | 14400 |
| 2021-10-19 | 14.74 | $15.04 | 30800 |
| 2021-10-18 | 14.71 | $14.88 | 7800 |
| 2021-10-15 | 14.69 | $15.15 | 9000 |
| 2021-10-14 | 14.64 | $15.42 | 13414 |
| 2021-10-13 | 14.56 | $15.09 | 13000 |
| 2021-10-12 | 14.51 | $14.80 | 6200 |
| 2021-10-11 | 14.48 | $14.60 | 20458 |
| 2021-10-08 | 14.46 | $15.06 | 4800 |
| 2021-10-07 | 14.40 | $15.17 | 6800 |
| 2021-10-06 | 14.32 | $15.11 | 10000 |
| 2021-10-05 | 14.24 | $15.09 | 13436 |
| 2021-10-04 | 14.15 | $14.86 | 29240 |
| 2021-10-01 | 14.07 | $14.41 | 55854 |
| 2021-09-30 | 14.03 | $14.37 | 44650 |
| 2021-09-29 | 14.00 | $14.20 | 2886 |
| 2021-09-28 | 13.98 | $14.23 | 29600 |
| 2021-09-27 | 13.95 | $13.94 | 112600 |
| 2021-09-24 | 13.95 | $13.86 | 25828 |
| 2021-09-23 | 13.96 | $14.31 | 4200 |
| 2021-09-22 | 13.93 | $13.98 | 1262 |
| 2021-09-21 | 13.92 | $13.88 | 15600 |
| 2021-09-20 | 13.92 | $13.68 | 27092 |
| 2021-09-17 | 13.95 | $13.94 | 32656 |
| 2021-09-16 | 13.95 | $13.80 | 20800 |
| 2021-09-15 | 13.97 | $13.98 | 24800 |
| 2021-09-14 | 13.97 | $13.53 | 57000 |
| 2021-09-13 | 14.01 | $14.00 | 17400 |
| 2021-09-10 | 14.01 | $14.00 | 22600 |
| 2021-09-09 | 14.01 | $13.81 | 15692 |
| 2021-09-08 | 14.04 | $14.00 | 17236 |
| 2021-09-07 | 14.04 | $14.04 | 12446 |
| 2021-09-03 | 14.04 | $14.26 | 13400 |
| 2021-09-02 | 14.02 | $14.53 | 1442 |
| 2021-09-01 | 13.96 | $14.66 | 4442 |
| 2021-08-31 | 13.89 | $14.65 | 45200 |
| 2021-08-30 | 13.81 | $14.41 | 24142 |
| 2021-08-27 | 13.75 | $14.28 | 31400 |
| 2021-08-26 | 13.69 | $14.25 | 23600 |
| 2021-08-25 | 13.63 | $14.02 | 39400 |
| 2021-08-24 | 13.59 | $14.53 | 149800 |
| 2021-08-23 | 13.49 | $13.49 | 8600 |
| 2021-08-20 | 13.49 | $13.64 | 23644 |
| 2021-08-19 | 13.47 | $13.40 | 38810 |
| 2021-08-18 | 13.48 | $13.56 | 26240 |
| 2021-08-17 | 13.47 | $13.73 | 19600 |
| 2021-08-16 | 13.45 | $13.78 | 23400 |
| 2021-08-13 | 13.41 | $13.75 | 8800 |
| 2021-08-12 | 13.38 | $13.70 | 22002 |
| 2021-08-11 | 13.34 | $13.97 | 19802 |
| 2021-08-10 | 13.28 | $13.96 | 7656 |
| 2021-08-09 | 13.20 | $13.80 | 9400 |
| 2021-08-06 | 13.14 | $13.85 | 10200 |
| 2021-08-05 | 13.07 | $13.43 | 7600 |
| 2021-08-04 | 13.03 | $13.30 | 9662 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
20.04
2026-07-31
Close Price
$19.64
Vol: 145643
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.83
Average
14.36
Maximum
20.19
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.04 | $19.64 | 145643 |
| 2026-07-30 | 20.07 | $20.04 | 74250 |
| 2026-07-29 | 20.06 | $20.35 | 91100 |
| 2026-07-28 | 20.03 | $20.31 | 303740 |
| 2026-07-27 | 19.99 | $20.00 | 69500 |
| 2026-07-24 | 19.99 | $19.82 | 82400 |
| 2026-07-23 | 20.00 | $19.79 | 72600 |
| 2026-07-22 | 20.02 | $19.87 | 80700 |
| 2026-07-21 | 20.03 | $20.27 | 76110 |
| 2026-07-20 | 19.99 | $20.27 | 107200 |
| 2026-07-17 | 19.95 | $20.24 | 101720 |
| 2026-07-16 | 19.91 | $20.64 | 294900 |
| 2026-07-15 | 19.83 | $20.22 | 178000 |
| 2026-07-14 | 19.78 | $20.00 | 92730 |
| 2026-07-13 | 19.75 | $20.00 | 90900 |
| 2026-07-10 | 19.72 | $19.81 | 84800 |
| 2026-07-09 | 19.71 | $19.50 | 63400 |
| 2026-07-08 | 19.73 | $19.40 | 95623 |
| 2026-07-07 | 19.76 | $19.62 | 74323 |
| 2026-07-06 | 19.76 | $19.66 | 90600 |
| 2026-07-02 | 19.75 | $19.64 | 137233 |
| 2026-07-01 | 19.74 | $20.27 | 216208 |
| 2026-06-30 | 19.66 | $20.03 | 91100 |
| 2026-06-29 | 19.59 | $20.04 | 278200 |
| 2026-06-26 | 19.50 | $19.95 | 694600 |
| 2026-06-25 | 19.42 | $20.05 | 116733 |
| 2026-06-24 | 19.32 | $19.86 | 220908 |
| 2026-06-23 | 19.22 | $19.55 | 245333 |
| 2026-06-22 | 19.14 | $19.18 | 83964 |
| 2026-06-18 | 19.10 | $19.25 | 170545 |
| 2026-06-17 | 19.03 | $19.27 | 102000 |
| 2026-06-16 | 18.96 | $19.68 | 110735 |
| 2026-06-15 | 18.83 | $19.74 | 124028 |
| 2026-06-12 | 18.69 | $19.96 | 89127 |
| 2026-06-11 | 18.51 | $19.75 | 113700 |
| 2026-06-10 | 18.34 | $19.56 | 72100 |
| 2026-06-09 | 18.18 | $19.36 | 61233 |
| 2026-06-08 | 18.03 | $19.20 | 72728 |
| 2026-06-05 | 17.89 | $18.89 | 130525 |
| 2026-06-04 | 17.78 | $18.53 | 146732 |
| 2026-06-03 | 17.69 | $17.88 | 70513 |
| 2026-06-02 | 17.67 | $18.11 | 122900 |
| 2026-06-01 | 17.63 | $17.84 | 93800 |
| 2026-05-29 | 17.61 | $17.98 | 60825 |
| 2026-05-28 | 17.59 | $17.80 | 81800 |
| 2026-05-27 | 17.58 | $17.79 | 80600 |
| 2026-05-26 | 17.58 | $17.73 | 78100 |
| 2026-05-22 | 17.60 | $17.58 | 76900 |
| 2026-05-21 | 17.63 | $17.49 | 189502 |
| 2026-05-20 | 17.69 | $17.35 | 132800 |
| 2026-05-19 | 17.77 | $17.22 | 61825 |
| 2026-05-18 | 17.88 | $17.33 | 93600 |
| 2026-05-15 | 17.99 | $17.15 | 89002 |
| 2026-05-14 | 18.14 | $17.41 | 81200 |
| 2026-05-13 | 18.28 | $17.38 | 106003 |
| 2026-05-12 | 18.43 | $17.54 | 90700 |
| 2026-05-11 | 18.58 | $17.53 | 79073 |
| 2026-05-08 | 18.75 | $18.19 | 74718 |
| 2026-05-07 | 18.86 | $18.09 | 70400 |
| 2026-05-06 | 19.00 | $17.95 | 177000 |
| 2026-05-05 | 19.16 | $17.37 | 120200 |
| 2026-05-04 | 19.39 | $17.95 | 86248 |
| 2026-05-01 | 19.57 | $18.82 | 115700 |
| 2026-04-30 | 19.67 | $18.82 | 196424 |
| 2026-04-29 | 19.76 | $18.37 | 99400 |
| 2026-04-28 | 19.91 | $19.09 | 148721 |
| 2026-04-27 | 19.99 | $19.21 | 208889 |
| 2026-04-24 | 20.05 | $18.42 | 406400 |
| 2026-04-23 | 20.19 | $20.21 | 112232 |
| 2026-04-22 | 20.15 | $20.20 | 52840 |
| 2026-04-21 | 20.11 | $20.24 | 82920 |
| 2026-04-20 | 20.06 | $20.50 | 139500 |
| 2026-04-17 | 19.97 | $20.49 | 289200 |
| 2026-04-16 | 19.88 | $20.38 | 124432 |
| 2026-04-15 | 19.79 | $20.49 | 83200 |
| 2026-04-14 | 19.68 | $20.49 | 112000 |
| 2026-04-13 | 19.56 | $20.45 | 102133 |
| 2026-04-10 | 19.43 | $20.44 | 70328 |
| 2026-04-09 | 19.30 | $20.60 | 248409 |
| 2026-04-08 | 19.15 | $20.11 | 120400 |
| 2026-04-07 | 19.03 | $19.69 | 142600 |
| 2026-04-06 | 18.96 | $19.69 | 236300 |
| 2026-04-02 | 18.88 | $19.09 | 163600 |
| 2026-04-01 | 18.85 | $19.10 | 102025 |
| 2026-03-31 | 18.83 | $18.96 | 65407 |
| 2026-03-30 | 18.83 | $18.87 | 74637 |
| 2026-03-27 | 18.84 | $18.79 | 78300 |
| 2026-03-26 | 18.86 | $18.99 | 84748 |
| 2026-03-25 | 18.86 | $19.01 | 148900 |
| 2026-03-24 | 18.87 | $18.90 | 98726 |
| 2026-03-23 | 18.88 | $18.72 | 95900 |
| 2026-03-20 | 18.93 | $18.71 | 84417 |
| 2026-03-19 | 18.98 | $18.77 | 90352 |
| 2026-03-18 | 19.02 | $18.48 | 126526 |
| 2026-03-17 | 19.11 | $18.73 | 50100 |
| 2026-03-16 | 19.18 | $18.86 | 91500 |
| 2026-03-13 | 19.24 | $18.66 | 84131 |
| 2026-03-12 | 19.32 | $18.65 | 72614 |
| 2026-03-11 | 19.42 | $18.71 | 55900 |
| 2026-03-10 | 19.52 | $18.83 | 95037 |
| 2026-03-09 | 19.61 | $18.98 | 72300 |
| 2026-03-06 | 19.70 | $19.08 | 72827 |
| 2026-03-05 | 19.78 | $19.41 | 67416 |
| 2026-03-04 | 19.84 | $19.64 | 98200 |
| 2026-03-03 | 19.88 | $19.44 | 70100 |
| 2026-03-02 | 19.93 | $19.61 | 62200 |
| 2026-02-27 | 19.97 | $19.44 | 71800 |
| 2026-02-26 | 20.02 | $19.96 | 72731 |
| 2026-02-25 | 20.01 | $19.90 | 73108 |
| 2026-02-24 | 20.00 | $19.56 | 55500 |
| 2026-02-23 | 20.02 | $19.69 | 95800 |
| 2026-02-20 | 20.02 | $20.06 | 94300 |
| 2026-02-19 | 19.98 | $20.03 | 101100 |
| 2026-02-18 | 19.93 | $19.96 | 66400 |
| 2026-02-17 | 19.89 | $20.27 | 49815 |
| 2026-02-13 | 19.80 | $20.29 | 168049 |
| 2026-02-12 | 19.70 | $19.99 | 88929 |
| 2026-02-11 | 19.62 | $20.08 | 62446 |
| 2026-02-10 | 19.52 | $20.30 | 85100 |
| 2026-02-09 | 19.39 | $20.45 | 89700 |
| 2026-02-06 | 19.22 | $20.71 | 169300 |
| 2026-02-05 | 19.02 | $20.39 | 98003 |
| 2026-02-04 | 18.83 | $20.41 | 88600 |
| 2026-02-03 | 18.63 | $20.30 | 203900 |
| 2026-02-02 | 18.43 | $19.26 | 98600 |
| 2026-01-30 | 18.31 | $18.93 | 69100 |
| 2026-01-29 | 18.22 | $18.94 | 163647 |
| 2026-01-28 | 18.12 | $18.26 | 36800 |
| 2026-01-27 | 18.09 | $18.32 | 56500 |
| 2026-01-26 | 18.04 | $18.26 | 41400 |
| 2026-01-23 | 18.00 | $18.31 | 72934 |
| 2026-01-22 | 17.94 | $18.99 | 44028 |
| 2026-01-21 | 17.82 | $18.95 | 60700 |
| 2026-01-20 | 17.70 | $17.91 | 44541 |
| 2026-01-16 | 17.67 | $18.15 | 54731 |
| 2026-01-15 | 17.62 | $18.15 | 103204 |
| 2026-01-14 | 17.57 | $17.74 | 64900 |
| 2026-01-13 | 17.56 | $17.70 | 86700 |
| 2026-01-12 | 17.54 | $17.58 | 64100 |
| 2026-01-09 | 17.54 | $17.61 | 72500 |
| 2026-01-08 | 17.53 | $17.65 | 120900 |
| 2026-01-07 | 17.51 | $17.19 | 41325 |
| 2026-01-06 | 17.53 | $17.51 | 74537 |
| 2026-01-05 | 17.52 | $17.53 | 127000 |
| 2026-01-02 | 17.49 | $17.12 | 73137 |
| 2025-12-31 | 17.51 | $17.58 | 76500 |
| 2025-12-30 | 17.47 | $17.66 | 47743 |
| 2025-12-29 | 17.42 | $17.60 | 52443 |
| 2025-12-26 | 17.36 | $17.62 | 44215 |
| 2025-12-24 | 17.30 | $17.58 | 28026 |
| 2025-12-23 | 17.23 | $17.45 | 81500 |
| 2025-12-22 | 17.16 | $17.60 | 87700 |
| 2025-12-19 | 17.07 | $17.85 | 196948 |
| 2025-12-18 | 16.94 | $18.04 | 135100 |
| 2025-12-17 | 16.77 | $18.03 | 123249 |
| 2025-12-16 | 16.58 | $17.60 | 70539 |
| 2025-12-15 | 16.43 | $17.36 | 107626 |
| 2025-12-12 | 16.28 | $17.23 | 128700 |
| 2025-12-11 | 16.13 | $17.23 | 138537 |
| 2025-12-10 | 15.97 | $16.64 | 236209 |
| 2025-12-09 | 15.86 | $16.43 | 89600 |
| 2025-12-08 | 15.76 | $16.45 | 86032 |
| 2025-12-05 | 15.65 | $16.27 | 111730 |
| 2025-12-04 | 15.54 | $16.46 | 69617 |
| 2025-12-03 | 15.42 | $16.47 | 117815 |
| 2025-12-02 | 15.28 | $16.05 | 46729 |
| 2025-12-01 | 15.18 | $16.10 | 49334 |
| 2025-11-28 | 15.06 | $15.98 | 16636 |
| 2025-11-26 | 14.95 | $16.01 | 52800 |
| 2025-11-25 | 14.82 | $16.08 | 112000 |
| 2025-11-24 | 14.69 | $15.12 | 47000 |
| 2025-11-21 | 14.64 | $15.10 | 94200 |
| 2025-11-20 | 14.60 | $14.50 | 34600 |
| 2025-11-19 | 14.61 | $14.48 | 50523 |
| 2025-11-18 | 14.63 | $14.40 | 29000 |
| 2025-11-17 | 14.66 | $14.43 | 26200 |
| 2025-11-14 | 14.69 | $14.76 | 67600 |
| 2025-11-13 | 14.68 | $14.61 | 32437 |
| 2025-11-12 | 14.68 | $14.74 | 41500 |
| 2025-11-11 | 14.67 | $14.78 | 52200 |
| 2025-11-10 | 14.66 | $14.71 | 51800 |
| 2025-11-07 | 14.65 | $14.52 | 43600 |
| 2025-11-06 | 14.66 | $14.56 | 44804 |
| 2025-11-05 | 14.67 | $14.82 | 62149 |
| 2025-11-04 | 14.65 | $14.77 | 48800 |
| 2025-11-03 | 14.64 | $14.91 | 106309 |
| 2025-10-31 | 14.62 | $14.29 | 22332 |
| 2025-10-30 | 14.66 | $14.31 | 26100 |
| 2025-10-29 | 14.70 | $14.32 | 80547 |
| 2025-10-28 | 14.75 | $14.74 | 57000 |
| 2025-10-27 | 14.76 | $15.02 | 57028 |
| 2025-10-24 | 14.75 | $15.34 | 56500 |
| 2025-10-23 | 14.71 | $15.03 | 65100 |
| 2025-10-22 | 14.71 | $14.85 | 67414 |
| 2025-10-21 | 14.73 | $14.68 | 49000 |
| 2025-10-20 | 14.77 | $14.36 | 41919 |
| 2025-10-17 | 14.85 | $14.10 | 63341 |
| 2025-10-16 | 14.96 | $13.87 | 49229 |
| 2025-10-15 | 15.11 | $14.76 | 49100 |
| 2025-10-14 | 15.17 | $14.95 | 109400 |
| 2025-10-13 | 15.22 | $14.37 | 71000 |
| 2025-10-10 | 15.33 | $14.25 | 66400 |
| 2025-10-09 | 15.46 | $14.79 | 41704 |
| 2025-10-08 | 15.54 | $15.06 | 24600 |
| 2025-10-07 | 15.59 | $15.17 | 43226 |
| 2025-10-06 | 15.64 | $15.18 | 63523 |
| 2025-10-03 | 15.68 | $15.20 | 33500 |
| 2025-10-02 | 15.73 | $15.14 | 47800 |
| 2025-10-01 | 15.78 | $15.45 | 56600 |
| 2025-09-30 | 15.81 | $15.79 | 73100 |
| 2025-09-29 | 15.81 | $15.76 | 62600 |
| 2025-09-26 | 15.80 | $16.06 | 66300 |
| 2025-09-25 | 15.77 | $15.98 | 67500 |
| 2025-09-24 | 15.74 | $16.03 | 84700 |
| 2025-09-23 | 15.71 | $16.03 | 55236 |
| 2025-09-22 | 15.68 | $15.87 | 65000 |
| 2025-09-19 | 15.65 | $15.97 | 224832 |
| 2025-09-18 | 15.62 | $16.12 | 54100 |
| 2025-09-17 | 15.56 | $15.68 | 89700 |
| 2025-09-16 | 15.54 | $15.50 | 70400 |
| 2025-09-15 | 15.54 | $15.52 | 165705 |
| 2025-09-12 | 15.53 | $15.16 | 43700 |
| 2025-09-11 | 15.55 | $15.52 | 40200 |
| 2025-09-10 | 15.54 | $15.57 | 46600 |
| 2025-09-09 | 15.52 | $15.41 | 66420 |
| 2025-09-08 | 15.51 | $15.63 | 49016 |
| 2025-09-05 | 15.47 | $15.67 | 96641 |
| 2025-09-04 | 15.43 | $15.74 | 66900 |
| 2025-09-03 | 15.37 | $15.67 | 62203 |
| 2025-09-02 | 15.31 | $15.71 | 78507 |
| 2025-08-29 | 15.24 | $15.74 | 105400 |
| 2025-08-28 | 15.17 | $15.74 | 71734 |
| 2025-08-27 | 15.08 | $15.74 | 121911 |
| 2025-08-26 | 15.00 | $15.69 | 101339 |
| 2025-08-25 | 14.91 | $15.68 | 63136 |
| 2025-08-22 | 14.82 | $15.40 | 103000 |
| 2025-08-21 | 14.76 | $14.78 | 21700 |
| 2025-08-20 | 14.75 | $14.90 | 46113 |
| 2025-08-19 | 14.73 | $14.86 | 37510 |
| 2025-08-18 | 14.72 | $14.89 | 39048 |
| 2025-08-15 | 14.70 | $14.84 | 39341 |
| 2025-08-14 | 14.69 | $15.00 | 45100 |
| 2025-08-13 | 14.65 | $15.20 | 54700 |
| 2025-08-12 | 14.59 | $15.10 | 56800 |
| 2025-08-11 | 14.54 | $14.23 | 33100 |
| 2025-08-08 | 14.57 | $14.56 | 25106 |
| 2025-08-07 | 14.56 | $14.17 | 35600 |
| 2025-08-06 | 14.59 | $14.49 | 18900 |
| 2025-08-05 | 14.58 | $14.53 | 30800 |
| 2025-08-04 | 14.58 | $14.39 | 60200 |
| 2025-08-01 | 14.58 | $14.41 | 53343 |
| 2025-07-31 | 14.58 | $14.73 | 43800 |
| 2025-07-30 | 14.54 | $14.83 | 70309 |
| 2025-07-29 | 14.49 | $14.87 | 72600 |
| 2025-07-28 | 14.42 | $14.71 | 62128 |
| 2025-07-25 | 14.36 | $14.87 | 78600 |
| 2025-07-24 | 14.27 | $14.67 | 57625 |
| 2025-07-23 | 14.19 | $14.85 | 63035 |
| 2025-07-22 | 14.07 | $14.93 | 87700 |
| 2025-07-21 | 13.93 | $14.47 | 86000 |
| 2025-07-18 | 13.83 | $14.68 | 220729 |
| 2025-07-17 | 13.68 | $14.25 | 83200 |
| 2025-07-16 | 13.57 | $14.01 | 74626 |
| 2025-07-15 | 13.47 | $13.83 | 76344 |
| 2025-07-14 | 13.38 | $14.00 | 64600 |
| 2025-07-11 | 13.27 | $13.89 | 77422 |
| 2025-07-10 | 13.16 | $14.13 | 42534 |
| 2025-07-09 | 13.03 | $14.05 | 52800 |
| 2025-07-08 | 12.90 | $14.10 | 66945 |
| 2025-07-07 | 12.77 | $13.98 | 93521 |
| 2025-07-03 | 12.64 | $13.96 | 75801 |
| 2025-07-02 | 12.50 | $13.75 | 73400 |
| 2025-07-01 | 12.39 | $13.64 | 135900 |
| 2025-06-30 | 12.28 | $12.89 | 73300 |
| 2025-06-27 | 12.24 | $12.45 | 1.1M |
| 2025-06-26 | 12.26 | $12.26 | 73200 |
| 2025-06-25 | 12.29 | $11.79 | 59221 |
| 2025-06-24 | 12.38 | $11.88 | 84900 |
| 2025-06-23 | 12.47 | $11.43 | 75200 |
| 2025-06-20 | 12.61 | $11.50 | 60900 |
| 2025-06-18 | 12.76 | $11.49 | 47846 |
| 2025-06-17 | 12.91 | $11.77 | 36942 |
| 2025-06-16 | 13.06 | $12.31 | 21300 |
| 2025-06-13 | 13.16 | $12.65 | 46000 |
| 2025-06-12 | 13.23 | $13.01 | 27000 |
| 2025-06-11 | 13.28 | $13.13 | 32713 |
| 2025-06-10 | 13.32 | $13.09 | 30905 |
| 2025-06-09 | 13.37 | $12.92 | 33219 |
| 2025-06-06 | 13.43 | $13.10 | 24520 |
| 2025-06-05 | 13.49 | $13.19 | 41800 |
| 2025-06-04 | 13.53 | $12.90 | 39618 |
| 2025-06-03 | 13.60 | $13.10 | 30648 |
| 2025-06-02 | 13.66 | $13.19 | 49711 |
| 2025-05-30 | 13.71 | $13.50 | 26200 |
| 2025-05-29 | 13.73 | $13.56 | 15217 |
| 2025-05-28 | 13.74 | $13.44 | 19021 |
| 2025-05-27 | 13.77 | $13.56 | 31300 |
| 2025-05-23 | 13.78 | $13.33 | 19018 |
| 2025-05-22 | 13.82 | $13.43 | 38700 |
| 2025-05-21 | 13.86 | $13.70 | 32022 |
| 2025-05-20 | 13.87 | $14.04 | 24701 |
| 2025-05-19 | 13.84 | $14.07 | 33005 |
| 2025-05-16 | 13.81 | $14.15 | 35806 |
| 2025-05-15 | 13.76 | $14.41 | 24738 |
| 2025-05-14 | 13.69 | $14.06 | 40518 |
| 2025-05-13 | 13.65 | $14.21 | 22000 |
| 2025-05-12 | 13.58 | $14.12 | 45446 |
| 2025-05-09 | 13.52 | $13.48 | 27800 |
| 2025-05-08 | 13.52 | $13.60 | 64400 |
| 2025-05-07 | 13.51 | $13.20 | 35902 |
| 2025-05-06 | 13.53 | $13.33 | 31430 |
| 2025-05-05 | 13.54 | $13.48 | 47242 |
| 2025-05-02 | 13.53 | $13.63 | 45400 |
| 2025-05-01 | 13.50 | $13.28 | 36141 |
| 2025-04-30 | 13.51 | $13.50 | 75825 |
| 2025-04-29 | 13.51 | $13.53 | 151522 |
| 2025-04-28 | 13.50 | $13.77 | 95343 |
| 2025-04-25 | 13.48 | $13.95 | 71935 |
| 2025-04-24 | 13.44 | $14.17 | 57418 |
| 2025-04-23 | 13.38 | $13.98 | 37744 |
| 2025-04-22 | 13.34 | $13.70 | 46045 |
| 2025-04-21 | 13.33 | $13.12 | 46818 |
| 2025-04-17 | 13.38 | $13.25 | 42728 |
| 2025-04-16 | 13.43 | $13.25 | 55900 |
| 2025-04-15 | 13.47 | $13.33 | 42449 |
| 2025-04-14 | 13.52 | $13.07 | 66500 |
| 2025-04-11 | 13.59 | $13.07 | 74200 |
| 2025-04-10 | 13.66 | $13.15 | 75246 |
| 2025-04-09 | 13.73 | $13.70 | 41336 |
| 2025-04-08 | 13.75 | $12.67 | 47132 |
| 2025-04-07 | 13.87 | $12.69 | 54000 |
| 2025-04-04 | 14.00 | $12.71 | 64921 |
| 2025-04-03 | 14.14 | $13.08 | 73148 |
| 2025-04-02 | 14.24 | $14.30 | 36000 |
| 2025-04-01 | 14.23 | $14.30 | 71200 |
| 2025-03-31 | 14.23 | $14.40 | 76800 |
| 2025-03-28 | 14.22 | $14.35 | 45100 |
| 2025-03-27 | 14.22 | $14.54 | 44602 |
| 2025-03-26 | 14.20 | $14.35 | 36500 |
| 2025-03-25 | 14.21 | $14.37 | 47342 |
| 2025-03-24 | 14.22 | $14.47 | 66906 |
| 2025-03-21 | 14.23 | $13.96 | 51000 |
| 2025-03-20 | 14.29 | $14.14 | 62400 |
| 2025-03-19 | 14.35 | $14.16 | 56800 |
| 2025-03-18 | 14.42 | $14.03 | 80843 |
| 2025-03-17 | 14.51 | $13.91 | 44309 |
| 2025-03-14 | 14.63 | $13.90 | 61333 |
| 2025-03-13 | 14.77 | $13.77 | 48845 |
| 2025-03-12 | 14.93 | $13.90 | 52817 |
| 2025-03-11 | 15.09 | $13.85 | 71400 |
| 2025-03-10 | 15.28 | $13.93 | 91040 |
| 2025-03-07 | 15.46 | $14.55 | 71500 |
| 2025-03-06 | 15.60 | $14.72 | 83007 |
| 2025-03-05 | 15.74 | $14.84 | 57612 |
| 2025-03-04 | 15.87 | $14.91 | 95100 |
| 2025-03-03 | 16.00 | $15.28 | 128100 |
| 2025-02-28 | 16.11 | $15.29 | 56718 |
| 2025-02-27 | 16.22 | $15.35 | 51900 |
| 2025-02-26 | 16.33 | $15.39 | 74100 |
| 2025-02-25 | 16.44 | $15.51 | 51440 |
| 2025-02-24 | 16.54 | $15.47 | 95702 |
| 2025-02-21 | 16.65 | $15.60 | 94345 |
| 2025-02-20 | 16.75 | $16.47 | 63426 |
| 2025-02-19 | 16.76 | $16.86 | 40900 |
| 2025-02-18 | 16.72 | $16.90 | 71036 |
| 2025-02-14 | 16.68 | $16.78 | 94638 |
| 2025-02-13 | 16.64 | $16.89 | 37411 |
| 2025-02-12 | 16.57 | $16.78 | 45240 |
| 2025-02-11 | 16.51 | $16.92 | 68400 |
| 2025-02-10 | 16.42 | $16.88 | 56200 |
| 2025-02-07 | 16.32 | $16.80 | 68839 |
| 2025-02-06 | 16.21 | $16.85 | 58900 |
| 2025-02-05 | 16.08 | $16.80 | 83038 |
| 2025-02-04 | 15.95 | $16.67 | 108600 |
| 2025-02-03 | 15.81 | $16.64 | 57200 |
| 2025-01-31 | 15.67 | $16.72 | 47900 |
| 2025-01-30 | 15.50 | $16.61 | 40318 |
| 2025-01-29 | 15.33 | $16.51 | 39500 |
| 2025-01-28 | 15.16 | $16.46 | 38134 |
| 2025-01-27 | 14.97 | $16.45 | 75700 |
| 2025-01-24 | 14.78 | $15.90 | 32600 |
| 2025-01-23 | 14.63 | $15.67 | 38513 |
| 2025-01-22 | 14.49 | $15.22 | 29243 |
| 2025-01-21 | 14.39 | $15.36 | 23600 |
| 2025-01-17 | 14.28 | $15.31 | 33628 |
| 2025-01-16 | 14.17 | $15.29 | 36540 |
| 2025-01-15 | 14.06 | $15.02 | 25800 |
| 2025-01-14 | 13.98 | $14.39 | 37600 |
| 2025-01-13 | 13.97 | $13.72 | 52000 |
| 2025-01-10 | 14.03 | $13.71 | 29633 |
| 2025-01-08 | 14.10 | $14.02 | 25100 |
| 2025-01-07 | 14.15 | $13.95 | 48128 |
| 2025-01-06 | 14.23 | $14.11 | 58100 |
| 2025-01-03 | 14.30 | $14.22 | 22102 |
| 2025-01-02 | 14.38 | $13.96 | 38100 |
| 2024-12-31 | 14.50 | $13.71 | 39900 |
| 2024-12-30 | 14.65 | $13.36 | 49428 |
| 2024-12-27 | 14.86 | $13.40 | 52300 |
| 2024-12-26 | 15.08 | $13.84 | 35500 |
| 2024-12-24 | 15.27 | $13.99 | 20100 |
| 2024-12-23 | 15.46 | $13.93 | 58800 |
| 2024-12-20 | 15.66 | $14.17 | 29600 |
| 2024-12-19 | 15.84 | $14.50 | 20500 |
| 2024-12-18 | 15.98 | $14.57 | 23800 |
| 2024-12-17 | 16.12 | $15.16 | 25700 |
| 2024-12-16 | 16.20 | $15.39 | 26726 |
| 2024-12-13 | 16.25 | $15.50 | 18200 |
| 2024-12-12 | 16.28 | $15.58 | 34549 |
| 2024-12-11 | 16.30 | $15.68 | 36600 |
| 2024-12-10 | 16.30 | $16.00 | 37906 |
| 2024-12-09 | 16.26 | $16.99 | 19434 |
| 2024-12-06 | 16.11 | $17.08 | 17900 |
| 2024-12-05 | 15.94 | $16.90 | 28700 |
| 2024-12-04 | 15.77 | $16.91 | 26300 |
| 2024-12-03 | 15.58 | $17.09 | 30600 |
| 2024-12-02 | 15.36 | $17.08 | 22737 |
| 2024-11-29 | 15.13 | $16.90 | 9800 |
| 2024-11-27 | 14.90 | $16.73 | 11500 |
| 2024-11-26 | 14.68 | $16.65 | 26126 |
| 2024-11-25 | 14.45 | $16.31 | 33994 |
| 2024-11-22 | 14.23 | $15.50 | 29800 |
| 2024-11-21 | 14.09 | $14.50 | 23816 |
| 2024-11-20 | 14.03 | $14.30 | 22000 |
| 2024-11-19 | 13.99 | $14.22 | 30705 |
| 2024-11-18 | 13.95 | $14.22 | 24847 |
| 2024-11-15 | 13.90 | $14.23 | 25000 |
| 2024-11-14 | 13.84 | $14.15 | 15413 |
| 2024-11-13 | 13.79 | $13.98 | 24842 |
| 2024-11-12 | 13.75 | $13.85 | 10200 |
| 2024-11-11 | 13.72 | $13.85 | 24100 |
| 2024-11-08 | 13.68 | $13.79 | 8441 |
| 2024-11-07 | 13.64 | $13.84 | 14103 |
| 2024-11-06 | 13.60 | $14.25 | 13342 |
| 2024-11-05 | 13.51 | $13.79 | 3816 |
| 2024-11-04 | 13.46 | $13.85 | 3300 |
| 2024-11-01 | 13.40 | $13.84 | 10446 |
| 2024-10-31 | 13.33 | $14.04 | 10447 |
| 2024-10-30 | 13.24 | $14.10 | 22512 |
| 2024-10-29 | 13.14 | $13.97 | 23400 |
| 2024-10-28 | 13.05 | $13.62 | 23506 |
| 2024-10-25 | 12.99 | $13.19 | 30400 |
| 2024-10-24 | 12.96 | $12.98 | 9700 |
| 2024-10-23 | 12.95 | $12.99 | 3744 |
| 2024-10-22 | 12.94 | $13.05 | 11900 |
| 2024-10-21 | 12.92 | $12.96 | 5239 |
| 2024-10-18 | 12.91 | $12.99 | 5300 |
| 2024-10-17 | 12.89 | $13.05 | 9200 |
| 2024-10-16 | 12.86 | $12.95 | 13000 |
| 2024-10-15 | 12.84 | $12.95 | 8543 |
| 2024-10-14 | 12.82 | $12.85 | 7001 |
| 2024-10-11 | 12.80 | $12.92 | 5721 |
| 2024-10-10 | 12.76 | $12.95 | 3500 |
| 2024-10-09 | 12.72 | $12.95 | 10927 |
| 2024-10-08 | 12.66 | $12.92 | 4432 |
| 2024-10-07 | 12.60 | $13.05 | 6200 |
| 2024-10-04 | 12.51 | $13.05 | 14500 |
| 2024-10-03 | 12.42 | $12.78 | 25246 |
| 2024-10-02 | 12.35 | $12.77 | 3434 |
| 2024-10-01 | 12.28 | $12.72 | 3700 |
| 2024-09-30 | 12.20 | $12.64 | 2400 |
| 2024-09-27 | 12.13 | $12.61 | 8100 |
| 2024-09-26 | 12.06 | $12.67 | 5300 |
| 2024-09-25 | 11.97 | $12.60 | 17700 |
| 2024-09-24 | 11.89 | $12.60 | 20149 |
| 2024-09-23 | 11.80 | $12.69 | 20300 |
| 2024-09-20 | 11.70 | $12.46 | 38200 |
| 2024-09-19 | 11.62 | $12.46 | 21723 |
| 2024-09-18 | 11.52 | $12.07 | 43000 |
| 2024-09-17 | 11.46 | $12.00 | 30016 |
| 2024-09-16 | 11.40 | $11.65 | 17000 |
| 2024-09-13 | 11.37 | $11.42 | 6700 |
| 2024-09-12 | 11.35 | $11.00 | 5208 |
| 2024-09-11 | 11.37 | $11.00 | 13000 |
| 2024-09-10 | 11.39 | $11.03 | 3242 |
| 2024-09-09 | 11.40 | $11.36 | 5036 |
| 2024-09-06 | 11.38 | $11.51 | 2500 |
| 2024-09-05 | 11.33 | $11.55 | 2509 |
| 2024-09-04 | 11.29 | $11.65 | 1500 |
| 2024-09-03 | 11.23 | $11.66 | 6202 |
| 2024-08-30 | 11.17 | $11.65 | 8700 |
| 2024-08-29 | 11.11 | $11.61 | 5100 |
| 2024-08-28 | 11.05 | $11.60 | 17600 |
| 2024-08-27 | 10.99 | $11.69 | 2100 |
| 2024-08-26 | 10.93 | $11.70 | 11400 |
| 2024-08-23 | 10.86 | $11.50 | 13222 |
| 2024-08-22 | 10.82 | $10.96 | 8200 |
| 2024-08-21 | 10.82 | $10.95 | 26717 |
| 2024-08-20 | 10.84 | $10.85 | 14800 |
| 2024-08-19 | 10.86 | $10.75 | 21200 |
| 2024-08-16 | 10.90 | $10.58 | 47100 |
| 2024-08-15 | 10.96 | $10.54 | 43800 |
| 2024-08-14 | 11.03 | $10.24 | 33601 |
| 2024-08-13 | 11.14 | $10.38 | 22718 |
| 2024-08-12 | 11.23 | $10.21 | 9900 |
| 2024-08-09 | 11.35 | $10.60 | 11400 |
| 2024-08-08 | 11.43 | $10.75 | 37200 |
| 2024-08-07 | 11.51 | $11.16 | 4100 |
| 2024-08-06 | 11.54 | $11.26 | 3413 |
| 2024-08-05 | 11.56 | $11.30 | 10139 |
| 2024-08-02 | 11.57 | $11.59 | 6100 |
| 2024-08-01 | 11.55 | $11.69 | 10636 |
| 2024-07-31 | 11.51 | $11.65 | 12632 |
| 2024-07-30 | 11.48 | $11.58 | 15200 |
| 2024-07-29 | 11.44 | $11.58 | 20749 |
| 2024-07-26 | 11.40 | $11.59 | 25148 |
| 2024-07-25 | 11.35 | $11.75 | 6300 |
| 2024-07-24 | 11.28 | $11.67 | 18000 |
| 2024-07-23 | 11.21 | $11.58 | 17700 |
| 2024-07-22 | 11.14 | $11.64 | 23000 |
| 2024-07-19 | 11.06 | $11.56 | 18308 |
| 2024-07-18 | 10.98 | $11.49 | 24302 |
| 2024-07-17 | 10.91 | $11.61 | 24500 |
| 2024-07-16 | 10.81 | $11.40 | 38600 |
| 2024-07-15 | 10.73 | $11.31 | 24449 |
| 2024-07-12 | 10.65 | $11.50 | 6701 |
| 2024-07-11 | 10.55 | $11.25 | 21630 |
| 2024-07-10 | 10.47 | $10.86 | 9621 |
| 2024-07-09 | 10.42 | $10.74 | 14503 |
| 2024-07-08 | 10.38 | $10.65 | 17618 |
| 2024-07-05 | 10.35 | $10.60 | 4729 |
| 2024-07-03 | 10.32 | $10.40 | 9520 |
| 2024-07-02 | 10.32 | $10.36 | 13700 |
| 2024-07-01 | 10.31 | $10.40 | 1300 |
| 2024-06-28 | 10.31 | $10.52 | 17900 |
| 2024-06-27 | 10.29 | $10.44 | 9900 |
| 2024-06-26 | 10.27 | $10.20 | 10600 |
| 2024-06-25 | 10.28 | $10.20 | 5416 |
| 2024-06-24 | 10.29 | $10.21 | 4600 |
| 2024-06-21 | 10.29 | $10.20 | 9400 |
| 2024-06-20 | 10.29 | $10.26 | 9500 |
| 2024-06-18 | 10.28 | $10.35 | 2839 |
| 2024-06-17 | 10.27 | $10.36 | 2200 |
| 2024-06-14 | 10.24 | $10.34 | 3000 |
| 2024-06-13 | 10.22 | $10.18 | 10622 |
| 2024-06-12 | 10.20 | $10.24 | 5905 |
| 2024-06-11 | 10.18 | $10.10 | 6520 |
| 2024-06-10 | 10.16 | $10.20 | 11000 |
| 2024-06-07 | 10.13 | $10.39 | 7000 |
| 2024-06-06 | 10.08 | $10.35 | 9303 |
| 2024-06-05 | 10.02 | $10.66 | 13500 |
| 2024-06-04 | 9.93 | $10.60 | 8110 |
| 2024-06-03 | 9.83 | $10.62 | 15916 |
| 2024-05-31 | 9.72 | $10.34 | 7200 |
| 2024-05-30 | 9.64 | $9.97 | 17015 |
| 2024-05-29 | 9.58 | $9.97 | 11500 |
| 2024-05-28 | 9.51 | $9.98 | 12724 |
| 2024-05-24 | 9.45 | $9.87 | 10500 |
| 2024-05-23 | 9.39 | $9.87 | 9900 |
| 2024-05-22 | 9.32 | $9.78 | 13707 |
| 2024-05-21 | 9.27 | $9.67 | 5800 |
| 2024-05-20 | 9.21 | $9.67 | 12135 |
| 2024-05-17 | 9.15 | $9.49 | 3139 |
| 2024-05-16 | 9.10 | $9.48 | 17100 |
| 2024-05-15 | 9.05 | $9.39 | 9782 |
| 2024-05-14 | 9.00 | $9.41 | 18809 |
| 2024-05-13 | 8.95 | $9.07 | 16316 |
| 2024-05-10 | 8.93 | $9.05 | 24722 |
| 2024-05-09 | 8.91 | $9.13 | 18705 |
| 2024-05-08 | 8.88 | $8.99 | 31938 |
| 2024-05-07 | 8.87 | $8.95 | 48000 |
| 2024-05-06 | 8.86 | $8.95 | 9500 |
| 2024-05-03 | 8.85 | $8.75 | 37000 |
| 2024-05-02 | 8.87 | $8.89 | 8222 |
| 2024-05-01 | 8.87 | $8.73 | 13400 |
| 2024-04-30 | 8.89 | $9.26 | 12400 |
| 2024-04-29 | 8.86 | $9.22 | 4435 |
| 2024-04-26 | 8.84 | $9.10 | 13100 |
| 2024-04-25 | 8.83 | $9.02 | 6600 |
| 2024-04-24 | 8.84 | $8.95 | 27100 |
| 2024-04-23 | 8.86 | $8.40 | 4121 |
| 2024-04-22 | 8.94 | $8.52 | 3500 |
| 2024-04-19 | 9.01 | $8.51 | 23104 |
| 2024-04-18 | 9.09 | $8.43 | 9400 |
| 2024-04-17 | 9.18 | $8.36 | 6600 |
| 2024-04-16 | 9.29 | $8.74 | 4200 |
| 2024-04-15 | 9.37 | $8.90 | 8608 |
| 2024-04-12 | 9.43 | $9.08 | 7100 |
| 2024-04-11 | 9.48 | $9.08 | 7322 |
| 2024-04-10 | 9.53 | $9.16 | 6939 |
| 2024-04-09 | 9.58 | $9.25 | 16400 |
| 2024-04-08 | 9.62 | $9.25 | 4400 |
| 2024-04-05 | 9.67 | $9.20 | 6323 |
| 2024-04-04 | 9.73 | $9.25 | 8500 |
| 2024-04-03 | 9.78 | $9.23 | 9736 |
| 2024-04-02 | 9.84 | $9.57 | 6420 |
| 2024-04-01 | 9.87 | $9.90 | 4635 |
| 2024-03-28 | 9.87 | $9.92 | 2413 |
| 2024-03-27 | 9.86 | $9.95 | 7045 |
| 2024-03-26 | 9.85 | $9.99 | 4600 |
| 2024-03-25 | 9.83 | $9.90 | 3131 |
| 2024-03-22 | 9.82 | $10.03 | 2000 |
| 2024-03-21 | 9.79 | $9.95 | 7500 |
| 2024-03-20 | 9.77 | $9.90 | 6924 |
| 2024-03-19 | 9.76 | $9.60 | 5100 |
| 2024-03-18 | 9.77 | $9.60 | 5000 |
| 2024-03-15 | 9.79 | $9.54 | 6900 |
| 2024-03-14 | 9.81 | $9.53 | 46500 |
| 2024-03-13 | 9.83 | $9.70 | 18103 |
| 2024-03-12 | 9.84 | $10.04 | 7403 |
| 2024-03-11 | 9.81 | $10.11 | 11900 |
| 2024-03-08 | 9.77 | $10.05 | 3058 |
| 2024-03-07 | 9.74 | $10.15 | 4800 |
| 2024-03-06 | 9.70 | $9.98 | 20549 |
| 2024-03-05 | 9.68 | $10.00 | 11300 |
| 2024-03-04 | 9.66 | $9.60 | 12525 |
| 2024-03-01 | 9.68 | $9.60 | 17744 |
| 2024-02-29 | 9.72 | $9.78 | 20105 |
| 2024-02-28 | 9.75 | $9.30 | 13840 |
| 2024-02-27 | 9.84 | $9.58 | 8906 |
| 2024-02-26 | 9.92 | $9.52 | 16302 |
| 2024-02-23 | 10.02 | $9.60 | 4700 |
| 2024-02-22 | 10.13 | $9.60 | 12500 |
| 2024-02-21 | 10.26 | $9.84 | 9710 |
| 2024-02-20 | 10.38 | $9.84 | 4800 |
| 2024-02-16 | 10.51 | $9.72 | 10046 |
| 2024-02-15 | 10.68 | $9.89 | 2503 |
| 2024-02-14 | 10.84 | $9.57 | 16900 |
| 2024-02-13 | 11.04 | $9.30 | 14600 |
| 2024-02-12 | 11.30 | $9.91 | 51122 |
| 2024-02-09 | 11.51 | $9.76 | 24431 |
| 2024-02-08 | 11.75 | $9.88 | 11206 |
| 2024-02-07 | 12.00 | $9.68 | 22600 |
| 2024-02-06 | 12.29 | $10.96 | 5700 |
| 2024-02-05 | 12.46 | $11.04 | 9822 |
| 2024-02-02 | 12.65 | $11.39 | 28330 |
| 2024-02-01 | 12.81 | $11.45 | 23558 |
| 2024-01-31 | 12.97 | $12.10 | 8600 |
| 2024-01-30 | 13.08 | $12.73 | 10100 |
| 2024-01-29 | 13.14 | $12.73 | 22602 |
| 2024-01-26 | 13.20 | $12.66 | 28529 |
| 2024-01-25 | 13.28 | $13.10 | 9200 |
| 2024-01-24 | 13.31 | $13.07 | 12114 |
| 2024-01-23 | 13.35 | $12.97 | 5200 |
| 2024-01-22 | 13.40 | $13.05 | 12900 |
| 2024-01-19 | 13.44 | $13.15 | 14600 |
| 2024-01-18 | 13.48 | $13.09 | 8234 |
| 2024-01-17 | 13.52 | $13.08 | 11639 |
| 2024-01-16 | 13.57 | $13.27 | 18844 |
| 2024-01-12 | 13.60 | $13.40 | 16803 |
| 2024-01-11 | 13.61 | $13.43 | 12500 |
| 2024-01-10 | 13.62 | $13.49 | 9246 |
| 2024-01-09 | 13.62 | $13.65 | 11800 |
| 2024-01-08 | 13.61 | $13.65 | 45000 |
| 2024-01-05 | 13.59 | $13.60 | 13026 |
| 2024-01-04 | 13.57 | $13.60 | 29900 |
| 2024-01-03 | 13.55 | $13.75 | 32740 |
| 2024-01-02 | 13.51 | $13.85 | 25106 |
| 2023-12-29 | 13.46 | $13.90 | 37400 |
| 2023-12-28 | 13.40 | $13.93 | 45638 |
| 2023-12-27 | 13.34 | $13.93 | 62100 |
| 2023-12-26 | 13.27 | $13.42 | 31533 |
| 2023-12-22 | 13.25 | $13.39 | 8543 |
| 2023-12-21 | 13.23 | $13.37 | 12300 |
| 2023-12-20 | 13.21 | $13.37 | 20200 |
| 2023-12-19 | 13.19 | $13.36 | 77400 |
| 2023-12-18 | 13.16 | $13.40 | 23701 |
| 2023-12-15 | 13.14 | $13.38 | 14300 |
| 2023-12-14 | 13.11 | $13.40 | 40800 |
| 2023-12-13 | 13.07 | $13.14 | 77100 |
| 2023-12-12 | 13.05 | $12.99 | 14600 |
| 2023-12-11 | 13.05 | $13.00 | 8202 |
| 2023-12-08 | 13.03 | $13.08 | 18512 |
| 2023-12-07 | 12.99 | $13.07 | 4900 |
| 2023-12-06 | 12.94 | $13.06 | 9113 |
| 2023-12-05 | 12.89 | $13.10 | 12100 |
| 2023-12-04 | 12.82 | $13.00 | 13543 |
| 2023-12-01 | 12.75 | $13.10 | 17601 |
| 2023-11-30 | 12.66 | $13.11 | 15310 |
| 2023-11-29 | 12.55 | $13.15 | 22300 |
| 2023-11-28 | 12.42 | $13.15 | 46300 |
| 2023-11-27 | 12.28 | $13.22 | 21152 |
| 2023-11-24 | 12.11 | $13.49 | 6500 |
| 2023-11-22 | 11.90 | $12.85 | 60148 |
| 2023-11-21 | 11.73 | $12.85 | 40800 |
| 2023-11-20 | 11.54 | $12.90 | 32200 |
| 2023-11-17 | 11.33 | $13.00 | 16828 |
| 2023-11-16 | 11.10 | $12.69 | 20800 |
| 2023-11-15 | 10.88 | $12.54 | 14000 |
| 2023-11-14 | 10.66 | $12.24 | 23800 |
| 2023-11-13 | 10.46 | $11.37 | 7427 |
| 2023-11-10 | 10.33 | $10.98 | 7800 |
| 2023-11-09 | 10.24 | $10.97 | 35000 |
| 2023-11-08 | 10.14 | $10.90 | 15800 |
| 2023-11-07 | 10.04 | $10.95 | 14900 |
| 2023-11-06 | 9.93 | $10.92 | 13200 |
| 2023-11-03 | 9.82 | $10.92 | 11600 |
| 2023-11-02 | 9.71 | $10.22 | 54926 |
| 2023-11-01 | 9.66 | $10.00 | 7524 |
| 2023-10-31 | 9.63 | $10.00 | 14246 |
| 2023-10-30 | 9.60 | $10.09 | 8100 |
| 2023-10-27 | 9.56 | $9.56 | 12312 |
| 2023-10-26 | 9.57 | $9.11 | 88503 |
| 2023-10-25 | 9.63 | $9.37 | 1700 |
| 2023-10-24 | 9.67 | $9.25 | 3126 |
| 2023-10-23 | 9.72 | $9.17 | 6500 |
| 2023-10-20 | 9.79 | $9.38 | 15900 |
| 2023-10-19 | 9.84 | $9.74 | 2000 |
| 2023-10-18 | 9.86 | $9.71 | 4100 |
| 2023-10-17 | 9.89 | $9.74 | 22637 |
| 2023-10-16 | 9.92 | $9.83 | 5420 |
| 2023-10-13 | 9.94 | $9.83 | 1000 |
| 2023-10-12 | 9.98 | $9.91 | 816 |
| 2023-10-11 | 10.01 | $9.90 | 3000 |
| 2023-10-10 | 10.05 | $9.95 | 1432 |
| 2023-10-09 | 10.10 | $9.80 | 6100 |
| 2023-10-06 | 10.16 | $9.76 | 7717 |
| 2023-10-05 | 10.25 | $9.81 | 9329 |
| 2023-10-04 | 10.33 | $9.81 | 2866 |
| 2023-10-03 | 10.42 | $9.83 | 11200 |
| 2023-10-02 | 10.52 | $9.93 | 9400 |
| 2023-09-29 | 10.62 | $9.80 | 58537 |
| 2023-09-28 | 10.74 | $9.99 | 7944 |
| 2023-09-27 | 10.85 | $10.09 | 4934 |
| 2023-09-26 | 10.96 | $10.10 | 25000 |
| 2023-09-25 | 11.07 | $10.39 | 1508 |
| 2023-09-22 | 11.17 | $10.47 | 7600 |
| 2023-09-21 | 11.26 | $10.51 | 9541 |
| 2023-09-20 | 11.35 | $10.63 | 16411 |
| 2023-09-19 | 11.44 | $10.90 | 7800 |
| 2023-09-18 | 11.51 | $10.88 | 7700 |
| 2023-09-15 | 11.58 | $11.00 | 56747 |
| 2023-09-14 | 11.65 | $11.65 | 3124 |
| 2023-09-13 | 11.66 | $11.56 | 7200 |
| 2023-09-12 | 11.67 | $11.57 | 3300 |
| 2023-09-11 | 11.69 | $11.62 | 5600 |
| 2023-09-08 | 11.71 | $11.73 | 6400 |
| 2023-09-07 | 11.72 | $11.45 | 4100 |
| 2023-09-06 | 11.77 | $11.47 | 13225 |
| 2023-09-05 | 11.81 | $11.79 | 718 |
| 2023-09-01 | 11.84 | $11.70 | 10332 |
| 2023-08-31 | 11.87 | $11.70 | 7305 |
| 2023-08-30 | 11.91 | $11.70 | 600 |
| 2023-08-29 | 11.96 | $11.81 | 15948 |
| 2023-08-28 | 11.99 | $11.60 | 4600 |
| 2023-08-25 | 12.05 | $11.52 | 1400 |
| 2023-08-24 | 12.12 | $11.82 | 2938 |
| 2023-08-23 | 12.16 | $11.80 | 6122 |
| 2023-08-22 | 12.20 | $11.79 | 5500 |
| 2023-08-21 | 12.23 | $11.90 | 3600 |
| 2023-08-18 | 12.25 | $11.93 | 6130 |
| 2023-08-17 | 12.25 | $11.96 | 5410 |
| 2023-08-16 | 12.25 | $11.98 | 6700 |
| 2023-08-15 | 12.24 | $12.05 | 7300 |
| 2023-08-14 | 12.22 | $12.27 | 5000 |
| 2023-08-11 | 12.17 | $12.30 | 11908 |
| 2023-08-10 | 12.10 | $12.45 | 17641 |
| 2023-08-09 | 12.01 | $12.57 | 5400 |
| 2023-08-08 | 11.90 | $12.71 | 13200 |
| 2023-08-07 | 11.76 | $12.98 | 34100 |
| 2023-08-04 | 11.58 | $12.78 | 7200 |
| 2023-08-03 | 11.41 | $12.59 | 5550 |
| 2023-08-02 | 11.24 | $12.62 | 11300 |
| 2023-08-01 | 11.06 | $12.39 | 24400 |
| 2023-07-31 | 10.88 | $11.90 | 16700 |
| 2023-07-28 | 10.75 | $11.90 | 10526 |
| 2023-07-27 | 10.60 | $11.41 | 2800 |
| 2023-07-26 | 10.49 | $11.24 | 5028 |
| 2023-07-25 | 10.39 | $10.78 | 4000 |
| 2023-07-24 | 10.34 | $10.80 | 6200 |
| 2023-07-21 | 10.27 | $10.55 | 6200 |
| 2023-07-20 | 10.23 | $10.68 | 11000 |
| 2023-07-19 | 10.17 | $10.80 | 8100 |
| 2023-07-18 | 10.10 | $10.56 | 5300 |
| 2023-07-17 | 10.04 | $10.15 | 12100 |
| 2023-07-14 | 10.03 | $10.26 | 6602 |
| 2023-07-13 | 10.00 | $10.46 | 5012 |
| 2023-07-12 | 9.96 | $10.20 | 4000 |
| 2023-07-11 | 9.93 | $10.00 | 19200 |
| 2023-07-10 | 9.93 | $9.95 | 13800 |
| 2023-07-07 | 9.93 | $9.95 | 5407 |
| 2023-07-06 | 9.93 | $9.87 | 14928 |
| 2023-07-05 | 9.94 | $9.97 | 9200 |
| 2023-07-03 | 9.93 | $9.95 | 2433 |
| 2023-06-30 | 9.93 | $9.80 | 19913 |
| 2023-06-29 | 9.95 | $9.85 | 20000 |
| 2023-06-28 | 9.95 | $9.88 | 8100 |
| 2023-06-27 | 9.96 | $9.94 | 10500 |
| 2023-06-26 | 9.95 | $9.88 | 1800 |
| 2023-06-23 | 9.95 | $9.72 | 15800 |
| 2023-06-22 | 9.97 | $9.93 | 13700 |
| 2023-06-21 | 9.96 | $10.05 | 19932 |
| 2023-06-20 | 9.94 | $10.09 | 14200 |
| 2023-06-16 | 9.92 | $10.12 | 37411 |
| 2023-06-15 | 9.88 | $10.19 | 18501 |
| 2023-06-14 | 9.84 | $10.06 | 26517 |
| 2023-06-13 | 9.80 | $9.95 | 29700 |
| 2023-06-12 | 9.77 | $9.77 | 31300 |
| 2023-06-09 | 9.76 | $9.91 | 30433 |
| 2023-06-08 | 9.72 | $10.10 | 35300 |
| 2023-06-07 | 9.67 | $10.10 | 40700 |
| 2023-06-06 | 9.61 | $10.00 | 14100 |
| 2023-06-05 | 9.55 | $9.70 | 29200 |
| 2023-06-02 | 9.51 | $9.94 | 19700 |
| 2023-06-01 | 9.44 | $9.64 | 26700 |
| 2023-05-31 | 9.40 | $9.64 | 24400 |
| 2023-05-30 | 9.35 | $9.57 | 16900 |
| 2023-05-26 | 9.30 | $9.57 | 21500 |
| 2023-05-25 | 9.25 | $9.60 | 15100 |
| 2023-05-24 | 9.20 | $9.65 | 46749 |
| 2023-05-23 | 9.14 | $9.61 | 34735 |
| 2023-05-22 | 9.08 | $9.47 | 36231 |
| 2023-05-19 | 9.04 | $9.48 | 8733 |
| 2023-05-18 | 9.01 | $9.46 | 22510 |
| 2023-05-17 | 9.00 | $9.62 | 18022 |
| 2023-05-16 | 8.97 | $8.95 | 12500 |
| 2023-05-15 | 9.03 | $9.03 | 14700 |
| 2023-05-12 | 9.09 | $9.05 | 13300 |
| 2023-05-11 | 9.17 | $8.96 | 48208 |
| 2023-05-10 | 9.27 | $9.11 | 13700 |
| 2023-05-09 | 9.37 | $8.82 | 31403 |
| 2023-05-08 | 9.51 | $8.72 | 41618 |
| 2023-05-05 | 9.69 | $8.60 | 43716 |
| 2023-05-04 | 9.89 | $8.18 | 44329 |
| 2023-05-03 | 10.15 | $8.39 | 31100 |
| 2023-05-02 | 10.41 | $8.30 | 37907 |
| 2023-05-01 | 10.70 | $8.83 | 49900 |
| 2023-04-28 | 10.96 | $9.35 | 50040 |
| 2023-04-27 | 11.18 | $9.31 | 39700 |
| 2023-04-26 | 11.42 | $9.22 | 53748 |
| 2023-04-25 | 11.69 | $9.47 | 72500 |
| 2023-04-24 | 11.96 | $10.50 | 66516 |
| 2023-04-21 | 12.14 | $11.19 | 71400 |
| 2023-04-20 | 12.26 | $11.66 | 66400 |
| 2023-04-19 | 12.35 | $11.94 | 37000 |
| 2023-04-18 | 12.42 | $12.03 | 25100 |
| 2023-04-17 | 12.49 | $12.23 | 44100 |
| 2023-04-14 | 12.54 | $12.18 | 44116 |
| 2023-04-13 | 12.60 | $12.28 | 34725 |
| 2023-04-12 | 12.66 | $12.31 | 95612 |
| 2023-04-11 | 12.73 | $12.35 | 52404 |
| 2023-04-10 | 12.79 | $12.40 | 45649 |
| 2023-04-06 | 12.87 | $12.27 | 11500 |
| 2023-04-05 | 12.97 | $12.29 | 24042 |
| 2023-04-04 | 13.09 | $12.37 | 38207 |
| 2023-04-03 | 13.22 | $12.55 | 46600 |
| 2023-03-31 | 13.35 | $12.60 | 44100 |
| 2023-03-30 | 13.48 | $12.76 | 32000 |
| 2023-03-29 | 13.62 | $12.88 | 35600 |
| 2023-03-28 | 13.76 | $12.77 | 41703 |
| 2023-03-27 | 13.92 | $13.20 | 38300 |
| 2023-03-24 | 14.05 | $13.44 | 38700 |
| 2023-03-23 | 14.18 | $13.44 | 46600 |
| 2023-03-22 | 14.31 | $13.46 | 36300 |
| 2023-03-21 | 14.46 | $13.46 | 33029 |
| 2023-03-20 | 14.61 | $13.38 | 36218 |
| 2023-03-17 | 14.79 | $13.38 | 32400 |
| 2023-03-16 | 14.98 | $13.38 | 85000 |
| 2023-03-15 | 15.17 | $13.50 | 38412 |
| 2023-03-14 | 15.37 | $13.69 | 38824 |
| 2023-03-13 | 15.56 | $13.81 | 65238 |
| 2023-03-10 | 15.75 | $15.18 | 86600 |
| 2023-03-09 | 15.81 | $15.78 | 18200 |
| 2023-03-08 | 15.81 | $15.78 | 24698 |
| 2023-03-07 | 15.82 | $15.73 | 19200 |
| 2023-03-06 | 15.83 | $15.80 | 9400 |
| 2023-03-03 | 15.84 | $15.81 | 13076 |
| 2023-03-02 | 15.85 | $15.79 | 17200 |
| 2023-03-01 | 15.85 | $15.85 | 15800 |
| 2023-02-28 | 15.86 | $15.80 | 19600 |
| 2023-02-27 | 15.87 | $15.83 | 6688 |
| 2023-02-24 | 15.87 | $15.95 | 4800 |
| 2023-02-23 | 15.87 | $15.83 | 6200 |
| 2023-02-22 | 15.88 | $15.80 | 26432 |
| 2023-02-21 | 15.89 | $15.91 | 7400 |
| 2023-02-17 | 15.89 | $15.85 | 31400 |
| 2023-02-16 | 15.90 | $15.78 | 8200 |
| 2023-02-15 | 15.92 | $15.76 | 8800 |
| 2023-02-14 | 15.94 | $15.76 | 24694 |
| 2023-02-13 | 15.96 | $15.76 | 15800 |
| 2023-02-10 | 15.99 | $15.90 | 6200 |
| 2023-02-09 | 16.00 | $15.99 | 8200 |
| 2023-02-08 | 16.01 | $16.00 | 8400 |
| 2023-02-07 | 16.02 | $16.00 | 40200 |
| 2023-02-06 | 16.03 | $15.96 | 14600 |
| 2023-02-03 | 16.04 | $15.96 | 14200 |
| 2023-02-02 | 16.04 | $16.00 | 21800 |
| 2023-02-01 | 16.04 | $15.96 | 20452 |
| 2023-01-31 | 16.04 | $15.93 | 12800 |
| 2023-01-30 | 16.04 | $16.00 | 3800 |
| 2023-01-27 | 16.03 | $16.00 | 5400 |
| 2023-01-26 | 16.02 | $16.00 | 64688 |
| 2023-01-25 | 16.00 | $16.00 | 10648 |
| 2023-01-24 | 15.97 | $15.98 | 24802 |
| 2023-01-23 | 15.94 | $16.00 | 23268 |
| 2023-01-20 | 15.91 | $16.00 | 9400 |
| 2023-01-19 | 15.87 | $16.00 | 30490 |
| 2023-01-18 | 15.83 | $16.20 | 14000 |
| 2023-01-17 | 15.76 | $16.35 | 16000 |
| 2023-01-13 | 15.67 | $16.50 | 1834 |
| 2023-01-12 | 15.57 | $16.37 | 10800 |
| 2023-01-11 | 15.48 | $16.33 | 24430 |
| 2023-01-10 | 15.39 | $16.35 | 15000 |
| 2023-01-09 | 15.30 | $15.78 | 12200 |
| 2023-01-06 | 15.27 | $15.72 | 37298 |
| 2023-01-05 | 15.25 | $15.16 | 3000 |
| 2023-01-04 | 15.29 | $15.38 | 17842 |
| 2023-01-03 | 15.32 | $15.21 | 14632 |
| 2022-12-30 | 15.37 | $15.15 | 17220 |
| 2022-12-29 | 15.43 | $15.08 | 23252 |
| 2022-12-28 | 15.51 | $15.10 | 15024 |
| 2022-12-27 | 15.60 | $15.08 | 25076 |
| 2022-12-23 | 15.70 | $15.03 | 9024 |
| 2022-12-22 | 15.81 | $15.16 | 26600 |
| 2022-12-21 | 15.93 | $15.14 | 37600 |
| 2022-12-20 | 16.05 | $15.06 | 15400 |
| 2022-12-19 | 16.18 | $14.75 | 46682 |
| 2022-12-16 | 16.36 | $14.81 | 79278 |
| 2022-12-15 | 16.53 | $15.36 | 62470 |
| 2022-12-14 | 16.66 | $15.87 | 72600 |
| 2022-12-13 | 16.74 | $16.65 | 18600 |
| 2022-12-12 | 16.75 | $16.50 | 6496 |
| 2022-12-09 | 16.77 | $16.55 | 5000 |
| 2022-12-08 | 16.78 | $16.51 | 9244 |
| 2022-12-07 | 16.79 | $16.60 | 14862 |
| 2022-12-06 | 16.78 | $16.84 | 5800 |
| 2022-12-05 | 16.75 | $16.75 | 12808 |
| 2022-12-02 | 16.73 | $16.89 | 11000 |
| 2022-12-01 | 16.68 | $16.87 | 22200 |
| 2022-11-30 | 16.63 | $16.86 | 7094 |
| 2022-11-29 | 16.57 | $17.06 | 7800 |
| 2022-11-28 | 16.49 | $17.15 | 30400 |
| 2022-11-25 | 16.39 | $17.11 | 4600 |
| 2022-11-23 | 16.28 | $17.20 | 29600 |
| 2022-11-22 | 16.16 | $16.83 | 20666 |
| 2022-11-21 | 16.07 | $16.73 | 14806 |
| 2022-11-18 | 15.98 | $16.65 | 39200 |
| 2022-11-17 | 15.90 | $16.35 | 7200 |
| 2022-11-16 | 15.84 | $16.18 | 32236 |
| 2022-11-15 | 15.79 | $16.19 | 104226 |
| 2022-11-14 | 15.74 | $16.20 | 8446 |
| 2022-11-11 | 15.68 | $15.98 | 32600 |
| 2022-11-10 | 15.64 | $16.00 | 16200 |
| 2022-11-09 | 15.60 | $15.95 | 26458 |
| 2022-11-08 | 15.55 | $15.85 | 11800 |
| 2022-11-07 | 15.52 | $15.91 | 7000 |
| 2022-11-04 | 15.48 | $15.65 | 5400 |
| 2022-11-03 | 15.45 | $15.36 | 148092 |
| 2022-11-02 | 15.46 | $15.25 | 9402 |
| 2022-11-01 | 15.48 | $15.35 | 10684 |
| 2022-10-31 | 15.48 | $15.40 | 21824 |
| 2022-10-28 | 15.49 | $15.63 | 35614 |
| 2022-10-27 | 15.46 | $15.63 | 20800 |
| 2022-10-26 | 15.43 | $15.54 | 20214 |
| 2022-10-25 | 15.40 | $15.67 | 1000 |
| 2022-10-24 | 15.36 | $15.67 | 6200 |
| 2022-10-21 | 15.31 | $15.40 | 1874 |
| 2022-10-20 | 15.29 | $15.36 | 65438 |
| 2022-10-19 | 15.26 | $15.38 | 2814 |
| 2022-10-18 | 15.23 | $15.48 | 3000 |
| 2022-10-17 | 15.19 | $15.48 | 28656 |
| 2022-10-14 | 15.14 | $15.45 | 14876 |
| 2022-10-13 | 15.10 | $15.52 | 8600 |
| 2022-10-12 | 15.05 | $15.27 | 400 |
| 2022-10-11 | 15.02 | $15.27 | 5600 |
| 2022-10-10 | 15.00 | $15.15 | 8024 |
| 2022-10-07 | 14.98 | $15.15 | 6284 |
| 2022-10-06 | 14.97 | $15.41 | 3800 |
| 2022-10-05 | 14.93 | $15.41 | 15832 |
| 2022-10-04 | 14.89 | $15.33 | 12200 |
| 2022-10-03 | 14.86 | $15.17 | 21200 |
| 2022-09-30 | 14.83 | $14.59 | 13400 |
| 2022-09-29 | 14.87 | $14.52 | 7800 |
| 2022-09-28 | 14.92 | $14.55 | 26656 |
| 2022-09-27 | 14.97 | $14.58 | 24258 |
| 2022-09-26 | 15.02 | $14.73 | 32020 |
| 2022-09-23 | 15.06 | $14.85 | 7200 |
| 2022-09-22 | 15.09 | $14.80 | 27800 |
| 2022-09-21 | 15.13 | $14.79 | 10800 |
| 2022-09-20 | 15.18 | $14.70 | 10600 |
| 2022-09-19 | 15.24 | $14.78 | 41456 |
| 2022-09-16 | 15.30 | $15.45 | 84070 |
| 2022-09-15 | 15.30 | $15.07 | 66200 |
| 2022-09-14 | 15.33 | $15.30 | 21078 |
| 2022-09-13 | 15.35 | $15.50 | 20600 |
| 2022-09-12 | 15.35 | $15.63 | 23000 |
| 2022-09-09 | 15.33 | $15.33 | 12400 |
| 2022-09-08 | 15.34 | $14.92 | 5828 |
| 2022-09-07 | 15.39 | $15.00 | 4800 |
| 2022-09-06 | 15.43 | $14.88 | 4034 |
| 2022-09-02 | 15.48 | $15.02 | 47450 |
| 2022-09-01 | 15.51 | $15.11 | 4012 |
| 2022-08-31 | 15.53 | $15.16 | 23600 |
| 2022-08-30 | 15.55 | $15.43 | 11800 |
| 2022-08-29 | 15.53 | $15.69 | 56800 |
| 2022-08-26 | 15.48 | $15.46 | 26000 |
| 2022-08-25 | 15.44 | $15.90 | 8800 |
| 2022-08-24 | 15.36 | $15.98 | 17606 |
| 2022-08-23 | 15.26 | $15.61 | 5000 |
| 2022-08-22 | 15.18 | $15.68 | 138242 |
| 2022-08-19 | 15.10 | $15.93 | 7288 |
| 2022-08-18 | 14.98 | $15.68 | 4200 |
| 2022-08-17 | 14.87 | $15.70 | 102600 |
| 2022-08-16 | 14.76 | $15.73 | 6468 |
| 2022-08-15 | 14.64 | $15.73 | 12000 |
| 2022-08-12 | 14.51 | $15.38 | 5000 |
| 2022-08-11 | 14.40 | $15.02 | 864 |
| 2022-08-10 | 14.33 | $15.03 | 40800 |
| 2022-08-09 | 14.25 | $14.25 | 7616 |
| 2022-08-08 | 14.25 | $14.36 | 11412 |
| 2022-08-05 | 14.24 | $14.38 | 700 |
| 2022-08-04 | 14.23 | $14.38 | 5822 |
| 2022-08-03 | 14.22 | $14.35 | 9426 |
| 2022-08-02 | 14.21 | $14.35 | 22632 |
| 2022-08-01 | 14.21 | $14.28 | 31248 |
| 2022-07-29 | 14.21 | $14.16 | 30674 |
| 2022-07-28 | 14.23 | $14.14 | 42474 |
| 2022-07-27 | 14.26 | $14.16 | 18000 |
| 2022-07-26 | 14.29 | $14.15 | 10200 |
| 2022-07-25 | 14.32 | $14.12 | 41000 |
| 2022-07-22 | 14.36 | $14.12 | 14830 |
| 2022-07-21 | 14.40 | $14.14 | 6200 |
| 2022-07-20 | 14.45 | $14.13 | 15600 |
| 2022-07-19 | 14.50 | $14.12 | 600 |
| 2022-07-18 | 14.55 | $14.15 | 13228 |
| 2022-07-15 | 14.60 | $14.15 | 3400 |
| 2022-07-14 | 14.65 | $14.24 | 9000 |
| 2022-07-13 | 14.70 | $14.28 | 8000 |
| 2022-07-12 | 14.74 | $14.50 | 8000 |
| 2022-07-11 | 14.77 | $14.50 | 1658 |
| 2022-07-08 | 14.81 | $14.57 | 12064 |
| 2022-07-07 | 14.84 | $14.64 | 14482 |
| 2022-07-06 | 14.87 | $14.65 | 2080 |
| 2022-07-05 | 14.91 | $14.89 | 5400 |
| 2022-07-01 | 14.92 | $15.03 | 7824 |
| 2022-06-30 | 14.93 | $15.15 | 9400 |
| 2022-06-29 | 14.93 | $14.81 | 2868 |
| 2022-06-28 | 14.96 | $14.85 | 11200 |
| 2022-06-27 | 15.00 | $14.98 | 11060 |
| 2022-06-24 | 15.02 | $14.78 | 28498 |
| 2022-06-23 | 15.07 | $14.75 | 15442 |
| 2022-06-22 | 15.12 | $14.80 | 16822 |
| 2022-06-21 | 15.18 | $14.80 | 10832 |
| 2022-06-17 | 15.23 | $14.51 | 35400 |
| 2022-06-16 | 15.32 | $14.73 | 10678 |
| 2022-06-15 | 15.39 | $14.73 | 24862 |
| 2022-06-14 | 15.47 | $14.88 | 5066 |
| 2022-06-13 | 15.53 | $14.85 | 29800 |
| 2022-06-10 | 15.60 | $15.25 | 17096 |
| 2022-06-09 | 15.65 | $15.56 | 74000 |
| 2022-06-08 | 15.66 | $15.56 | 4226 |
| 2022-06-07 | 15.67 | $15.65 | 4448 |
| 2022-06-06 | 15.67 | $15.77 | 7800 |
| 2022-06-03 | 15.66 | $15.75 | 8488 |
| 2022-06-02 | 15.66 | $15.80 | 9272 |
| 2022-06-01 | 15.65 | $15.70 | 9400 |
| 2022-05-31 | 15.65 | $15.73 | 11698 |
| 2022-05-27 | 15.65 | $15.72 | 30800 |
| 2022-05-26 | 15.65 | $15.65 | 30000 |
| 2022-05-25 | 15.66 | $15.55 | 3000 |
| 2022-05-24 | 15.68 | $15.39 | 41600 |
| 2022-05-23 | 15.72 | $15.36 | 21036 |
| 2022-05-20 | 15.76 | $15.56 | 13600 |
| 2022-05-19 | 15.78 | $15.49 | 42652 |
| 2022-05-18 | 15.82 | $15.43 | 34200 |
| 2022-05-17 | 15.86 | $15.80 | 13000 |
| 2022-05-16 | 15.87 | $15.61 | 29200 |
| 2022-05-13 | 15.90 | $16.25 | 3016 |
| 2022-05-12 | 15.86 | $16.31 | 5200 |
| 2022-05-11 | 15.82 | $15.58 | 24828 |
| 2022-05-10 | 15.85 | $15.51 | 21494 |
| 2022-05-09 | 15.88 | $15.74 | 13600 |
| 2022-05-06 | 15.89 | $15.79 | 6000 |
| 2022-05-05 | 15.90 | $15.93 | 10400 |
| 2022-05-04 | 15.89 | $16.06 | 11458 |
| 2022-05-03 | 15.87 | $16.00 | 15854 |
| 2022-05-02 | 15.86 | $15.85 | 17600 |
| 2022-04-29 | 15.86 | $15.70 | 10026 |
| 2022-04-28 | 15.87 | $15.77 | 1000 |
| 2022-04-27 | 15.88 | $15.77 | 10420 |
| 2022-04-26 | 15.90 | $16.00 | 15660 |
| 2022-04-25 | 15.89 | $15.92 | 7010 |
| 2022-04-22 | 15.89 | $16.00 | 15856 |
| 2022-04-21 | 15.89 | $16.01 | 50474 |
| 2022-04-20 | 15.89 | $16.01 | 10028 |
| 2022-04-19 | 15.89 | $16.45 | 51800 |
| 2022-04-18 | 15.85 | $15.53 | 1062 |
| 2022-04-14 | 15.90 | $15.69 | 5448 |
| 2022-04-13 | 15.94 | $15.75 | 5000 |
| 2022-04-12 | 15.98 | $15.70 | 1200 |
| 2022-04-11 | 16.04 | $15.70 | 17018 |
| 2022-04-08 | 16.09 | $15.65 | 8000 |
| 2022-04-07 | 16.16 | $15.65 | 12000 |
| 2022-04-06 | 16.24 | $15.70 | 20200 |
| 2022-04-05 | 16.31 | $16.02 | 7868 |
| 2022-04-04 | 16.36 | $15.90 | 18600 |
| 2022-04-01 | 16.43 | $16.00 | 7282 |
| 2022-03-31 | 16.49 | $16.05 | 7200 |
| 2022-03-30 | 16.56 | $16.16 | 4200 |
| 2022-03-29 | 16.62 | $16.27 | 4400 |
| 2022-03-28 | 16.68 | $16.40 | 9600 |
| 2022-03-25 | 16.73 | $16.42 | 6200 |
| 2022-03-24 | 16.79 | $16.33 | 37290 |
| 2022-03-23 | 16.86 | $16.39 | 13024 |
| 2022-03-22 | 16.93 | $16.24 | 218246 |
| 2022-03-21 | 17.02 | $16.95 | 13060 |
| 2022-03-18 | 17.06 | $16.98 | 17068 |
| 2022-03-17 | 17.10 | $16.69 | 16200 |
| 2022-03-16 | 17.17 | $16.67 | 18886 |
| 2022-03-15 | 17.25 | $16.61 | 16268 |
| 2022-03-14 | 17.35 | $16.83 | 13858 |
| 2022-03-11 | 17.43 | $16.99 | 5410 |
| 2022-03-10 | 17.51 | $16.99 | 23464 |
| 2022-03-09 | 17.59 | $17.21 | 17430 |
| 2022-03-08 | 17.66 | $16.98 | 17690 |
| 2022-03-07 | 17.77 | $17.23 | 25600 |
| 2022-03-04 | 17.85 | $17.05 | 13600 |
| 2022-03-03 | 17.97 | $17.49 | 6200 |
| 2022-03-02 | 18.04 | $17.74 | 4600 |
| 2022-03-01 | 18.10 | $17.15 | 20600 |
| 2022-02-28 | 18.21 | $17.70 | 7062 |
| 2022-02-25 | 18.27 | $17.76 | 14288 |
| 2022-02-24 | 18.33 | $17.69 | 20800 |
| 2022-02-23 | 18.38 | $18.00 | 14018 |
| 2022-02-22 | 18.41 | $18.15 | 39400 |
| 2022-02-18 | 18.42 | $18.16 | 9200 |
| 2022-02-17 | 18.43 | $18.38 | 5648 |
| 2022-02-16 | 18.42 | $18.35 | 8210 |
| 2022-02-15 | 18.40 | $18.35 | 22000 |
| 2022-02-14 | 18.39 | $18.25 | 24600 |
| 2022-02-11 | 18.39 | $18.38 | 33204 |
| 2022-02-10 | 18.37 | $18.75 | 42600 |
| 2022-02-09 | 18.32 | $18.60 | 87400 |
| 2022-02-08 | 18.29 | $19.13 | 29000 |
| 2022-02-07 | 18.19 | $19.05 | 54672 |
| 2022-02-04 | 18.11 | $18.93 | 23600 |
| 2022-02-03 | 18.04 | $18.83 | 27218 |
| 2022-02-02 | 17.97 | $18.63 | 45698 |
| 2022-02-01 | 17.92 | $18.45 | 87000 |
| 2022-01-31 | 17.88 | $17.29 | 24000 |
| 2022-01-28 | 17.97 | $17.22 | 18200 |
| 2022-01-27 | 18.06 | $17.50 | 12846 |
| 2022-01-26 | 18.13 | $17.73 | 23526 |
| 2022-01-25 | 18.18 | $17.85 | 7200 |
| 2022-01-24 | 18.21 | $17.56 | 13000 |
| 2022-01-21 | 18.28 | $17.89 | 24200 |
| 2022-01-20 | 18.31 | $17.60 | 29000 |
| 2022-01-19 | 18.37 | $18.18 | 13840 |
| 2022-01-18 | 18.37 | $18.35 | 33400 |
| 2022-01-14 | 18.35 | $18.50 | 17610 |
| 2022-01-13 | 18.31 | $18.68 | 28220 |
| 2022-01-12 | 18.25 | $18.41 | 17272 |
| 2022-01-11 | 18.22 | $18.40 | 22600 |
| 2022-01-10 | 18.19 | $18.35 | 34846 |
| 2022-01-07 | 18.16 | $18.87 | 10854 |
| 2022-01-06 | 18.08 | $18.59 | 20600 |
| 2022-01-05 | 18.02 | $18.36 | 15490 |
| 2022-01-04 | 17.98 | $18.34 | 38010 |
| 2022-01-03 | 17.93 | $18.38 | 22212 |
| 2021-12-31 | 17.88 | $18.39 | 24022 |
| 2021-12-30 | 17.82 | $17.98 | 31674 |
| 2021-12-29 | 17.79 | $17.98 | 19238 |
| 2021-12-28 | 17.76 | $17.85 | 44400 |
| 2021-12-27 | 17.74 | $18.01 | 23882 |
| 2021-12-23 | 17.69 | $17.68 | 7800 |
| 2021-12-22 | 17.69 | $17.54 | 19000 |
| 2021-12-21 | 17.69 | $17.56 | 37252 |
| 2021-12-20 | 17.71 | $17.40 | 54064 |
| 2021-12-17 | 17.74 | $17.67 | 77076 |
| 2021-12-16 | 17.74 | $17.57 | 44012 |
| 2021-12-15 | 17.76 | $17.89 | 23000 |
| 2021-12-14 | 17.74 | $18.25 | 39078 |
| 2021-12-13 | 17.68 | $18.59 | 26600 |
| 2021-12-10 | 17.57 | $18.38 | 109238 |
| 2021-12-09 | 17.49 | $18.00 | 25662 |
| 2021-12-08 | 17.42 | $17.75 | 22800 |
| 2021-12-07 | 17.38 | $17.25 | 63494 |
| 2021-12-06 | 17.37 | $17.20 | 3400 |
| 2021-12-03 | 17.37 | $17.15 | 8688 |
| 2021-12-02 | 17.36 | $17.10 | 15200 |
| 2021-12-01 | 17.34 | $17.27 | 22810 |
| 2021-11-30 | 17.30 | $16.88 | 31600 |
| 2021-11-29 | 17.29 | $17.20 | 19200 |
| 2021-11-26 | 17.24 | $17.25 | 18092 |
| 2021-11-24 | 17.18 | $17.98 | 7432 |
| 2021-11-23 | 17.03 | $18.17 | 23000 |
| 2021-11-22 | 16.84 | $18.46 | 25620 |
| 2021-11-19 | 16.61 | $18.40 | 44204 |
| 2021-11-18 | 16.37 | $18.00 | 60608 |
| 2021-11-17 | 16.15 | $17.40 | 29600 |
| 2021-11-16 | 15.98 | $16.96 | 41400 |
| 2021-11-15 | 15.83 | $16.76 | 11492 |
| 2021-11-12 | 15.70 | $16.86 | 17866 |
| 2021-11-11 | 15.55 | $16.97 | 39050 |
| 2021-11-10 | 15.39 | $15.96 | 14600 |
| 2021-11-09 | 15.31 | $16.13 | 20886 |
| 2021-11-08 | 15.22 | $15.77 | 10800 |
| 2021-11-05 | 15.15 | $15.74 | 6092 |
| 2021-11-04 | 15.08 | $15.66 | 6600 |
| 2021-11-03 | 15.02 | $15.50 | 23290 |
| 2021-11-02 | 14.97 | $15.40 | 20812 |
| 2021-11-01 | 14.92 | $15.03 | 3884 |
| 2021-10-29 | 14.92 | $15.10 | 24282 |
| 2021-10-28 | 14.90 | $14.69 | 14454 |
| 2021-10-27 | 14.92 | $14.75 | 11036 |
| 2021-10-26 | 14.93 | $15.00 | 7600 |
| 2021-10-25 | 14.91 | $14.68 | 24200 |
| 2021-10-22 | 14.92 | $14.86 | 11496 |
| 2021-10-21 | 14.91 | $14.72 | 17812 |
| 2021-10-20 | 14.91 | $14.93 | 14400 |
| 2021-10-19 | 14.89 | $15.04 | 30800 |
| 2021-10-18 | 14.85 | $14.88 | 7800 |
| 2021-10-15 | 14.82 | $15.15 | 9000 |
| 2021-10-14 | 14.76 | $15.42 | 13414 |
| 2021-10-13 | 14.66 | $15.09 | 13000 |
| 2021-10-12 | 14.59 | $14.80 | 6200 |
| 2021-10-11 | 14.55 | $14.60 | 20458 |
| 2021-10-08 | 14.51 | $15.06 | 4800 |
| 2021-10-07 | 14.43 | $15.17 | 6800 |
| 2021-10-06 | 14.34 | $15.11 | 10000 |
| 2021-10-05 | 14.24 | $15.09 | 13436 |
| 2021-10-04 | 14.14 | $14.86 | 29240 |
| 2021-10-01 | 14.06 | $14.41 | 55854 |
| 2021-09-30 | 14.02 | $14.37 | 44650 |
| 2021-09-29 | 13.99 | $14.20 | 2886 |
| 2021-09-28 | 13.98 | $14.23 | 29600 |
| 2021-09-27 | 13.96 | $13.94 | 112600 |
| 2021-09-24 | 13.97 | $13.86 | 25828 |
| 2021-09-23 | 14.00 | $14.31 | 4200 |
| 2021-09-22 | 13.97 | $13.98 | 1262 |
| 2021-09-21 | 13.99 | $13.88 | 15600 |
| 2021-09-20 | 14.01 | $13.68 | 27092 |
| 2021-09-17 | 14.05 | $13.94 | 32656 |
| 2021-09-16 | 14.06 | $13.80 | 20800 |
| 2021-09-15 | 14.08 | $13.98 | 24800 |
| 2021-09-14 | 14.09 | $13.53 | 57000 |
| 2021-09-13 | 14.14 | $14.00 | 17400 |
| 2021-09-10 | 14.14 | $14.00 | 22600 |
| 2021-09-09 | 14.14 | $13.81 | 15692 |
| 2021-09-08 | 14.17 | $14.00 | 17236 |
| 2021-09-07 | 14.17 | $14.04 | 12446 |
| 2021-09-03 | 14.17 | $14.26 | 13400 |
| 2021-09-02 | 14.14 | $14.53 | 1442 |
| 2021-09-01 | 14.09 | $14.66 | 4442 |
| 2021-08-31 | 14.01 | $14.65 | 45200 |
| 2021-08-30 | 13.93 | $14.41 | 24142 |
| 2021-08-27 | 13.87 | $14.28 | 31400 |
| 2021-08-26 | 13.81 | $14.25 | 23600 |
| 2021-08-25 | 13.76 | $14.02 | 39400 |
| 2021-08-24 | 13.72 | $14.53 | 149800 |
| 2021-08-23 | 13.63 | $13.49 | 8600 |
| 2021-08-20 | 13.63 | $13.64 | 23644 |
| 2021-08-19 | 13.61 | $13.40 | 38810 |
| 2021-08-18 | 13.61 | $13.56 | 26240 |
| 2021-08-17 | 13.59 | $13.73 | 19600 |
| 2021-08-16 | 13.55 | $13.78 | 23400 |
| 2021-08-13 | 13.50 | $13.75 | 8800 |
| 2021-08-12 | 13.45 | $13.70 | 22002 |
| 2021-08-11 | 13.39 | $13.97 | 19802 |
| 2021-08-10 | 13.31 | $13.96 | 7656 |
| 2021-08-09 | 13.21 | $13.80 | 9400 |
| 2021-08-06 | 13.13 | $13.85 | 10200 |
| 2021-08-05 | 13.04 | $13.43 | 7600 |
| 2021-08-04 | 12.99 | $13.30 | 9662 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.16
2026-07-31
Close Price
$19.64
Vol: 145643
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.32
Average
14.40
Maximum
20.47
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.16 | $19.64 | 145643 |
| 2026-07-30 | 20.25 | $20.04 | 74250 |
| 2026-07-29 | 20.27 | $20.35 | 91100 |
| 2026-07-28 | 20.22 | $20.31 | 303740 |
| 2026-07-27 | 20.17 | $20.00 | 69500 |
| 2026-07-24 | 20.17 | $19.82 | 82400 |
| 2026-07-23 | 20.22 | $19.79 | 72600 |
| 2026-07-22 | 20.27 | $19.87 | 80700 |
| 2026-07-21 | 20.32 | $20.27 | 76110 |
| 2026-07-20 | 20.28 | $20.27 | 107200 |
| 2026-07-17 | 20.24 | $20.24 | 101720 |
| 2026-07-16 | 20.20 | $20.64 | 294900 |
| 2026-07-15 | 20.06 | $20.22 | 178000 |
| 2026-07-14 | 19.98 | $20.00 | 92730 |
| 2026-07-13 | 19.94 | $20.00 | 90900 |
| 2026-07-10 | 19.89 | $19.81 | 84800 |
| 2026-07-09 | 19.87 | $19.50 | 63400 |
| 2026-07-08 | 19.91 | $19.40 | 95623 |
| 2026-07-07 | 19.98 | $19.62 | 74323 |
| 2026-07-06 | 20.00 | $19.66 | 90600 |
| 2026-07-02 | 20.02 | $19.64 | 137233 |
| 2026-07-01 | 20.05 | $20.27 | 216208 |
| 2026-06-30 | 19.94 | $20.03 | 91100 |
| 2026-06-29 | 19.87 | $20.04 | 278200 |
| 2026-06-26 | 19.77 | $19.95 | 694600 |
| 2026-06-25 | 19.68 | $20.05 | 116733 |
| 2026-06-24 | 19.55 | $19.86 | 220908 |
| 2026-06-23 | 19.44 | $19.55 | 245333 |
| 2026-06-22 | 19.37 | $19.18 | 83964 |
| 2026-06-18 | 19.37 | $19.25 | 170545 |
| 2026-06-17 | 19.35 | $19.27 | 102000 |
| 2026-06-16 | 19.32 | $19.68 | 110735 |
| 2026-06-15 | 19.19 | $19.74 | 124028 |
| 2026-06-12 | 19.03 | $19.96 | 89127 |
| 2026-06-11 | 18.80 | $19.75 | 113700 |
| 2026-06-10 | 18.57 | $19.56 | 72100 |
| 2026-06-09 | 18.34 | $19.36 | 61233 |
| 2026-06-08 | 18.12 | $19.20 | 72728 |
| 2026-06-05 | 17.90 | $18.89 | 130525 |
| 2026-06-04 | 17.71 | $18.53 | 146732 |
| 2026-06-03 | 17.56 | $17.88 | 70513 |
| 2026-06-02 | 17.53 | $18.11 | 122900 |
| 2026-06-01 | 17.45 | $17.84 | 93800 |
| 2026-05-29 | 17.41 | $17.98 | 60825 |
| 2026-05-28 | 17.35 | $17.80 | 81800 |
| 2026-05-27 | 17.31 | $17.79 | 80600 |
| 2026-05-26 | 17.27 | $17.73 | 78100 |
| 2026-05-22 | 17.24 | $17.58 | 76900 |
| 2026-05-21 | 17.24 | $17.49 | 189502 |
| 2026-05-20 | 17.27 | $17.35 | 132800 |
| 2026-05-19 | 17.33 | $17.22 | 61825 |
| 2026-05-18 | 17.43 | $17.33 | 93600 |
| 2026-05-15 | 17.53 | $17.15 | 89002 |
| 2026-05-14 | 17.69 | $17.41 | 81200 |
| 2026-05-13 | 17.82 | $17.38 | 106003 |
| 2026-05-12 | 17.99 | $17.54 | 90700 |
| 2026-05-11 | 18.15 | $17.53 | 79073 |
| 2026-05-08 | 18.34 | $18.19 | 74718 |
| 2026-05-07 | 18.42 | $18.09 | 70400 |
| 2026-05-06 | 18.54 | $17.95 | 177000 |
| 2026-05-05 | 18.72 | $17.37 | 120200 |
| 2026-05-04 | 19.04 | $17.95 | 86248 |
| 2026-05-01 | 19.30 | $18.82 | 115700 |
| 2026-04-30 | 19.42 | $18.82 | 196424 |
| 2026-04-29 | 19.55 | $18.37 | 99400 |
| 2026-04-28 | 19.80 | $19.09 | 148721 |
| 2026-04-27 | 19.95 | $19.21 | 208889 |
| 2026-04-24 | 20.08 | $18.42 | 406400 |
| 2026-04-23 | 20.41 | $20.21 | 112232 |
| 2026-04-22 | 20.40 | $20.20 | 52840 |
| 2026-04-21 | 20.40 | $20.24 | 82920 |
| 2026-04-20 | 20.39 | $20.50 | 139500 |
| 2026-04-17 | 20.31 | $20.49 | 289200 |
| 2026-04-16 | 20.23 | $20.38 | 124432 |
| 2026-04-15 | 20.15 | $20.49 | 83200 |
| 2026-04-14 | 20.03 | $20.49 | 112000 |
| 2026-04-13 | 19.89 | $20.45 | 102133 |
| 2026-04-10 | 19.74 | $20.44 | 70328 |
| 2026-04-09 | 19.56 | $20.60 | 248409 |
| 2026-04-08 | 19.31 | $20.11 | 120400 |
| 2026-04-07 | 19.14 | $19.69 | 142600 |
| 2026-04-06 | 19.02 | $19.69 | 236300 |
| 2026-04-02 | 18.88 | $19.09 | 163600 |
| 2026-04-01 | 18.85 | $19.10 | 102025 |
| 2026-03-31 | 18.81 | $18.96 | 65407 |
| 2026-03-30 | 18.79 | $18.87 | 74637 |
| 2026-03-27 | 18.79 | $18.79 | 78300 |
| 2026-03-26 | 18.82 | $18.99 | 84748 |
| 2026-03-25 | 18.80 | $19.01 | 148900 |
| 2026-03-24 | 18.77 | $18.90 | 98726 |
| 2026-03-23 | 18.77 | $18.72 | 95900 |
| 2026-03-20 | 18.81 | $18.71 | 84417 |
| 2026-03-19 | 18.85 | $18.77 | 90352 |
| 2026-03-18 | 18.89 | $18.48 | 126526 |
| 2026-03-17 | 19.00 | $18.73 | 50100 |
| 2026-03-16 | 19.07 | $18.86 | 91500 |
| 2026-03-13 | 19.13 | $18.66 | 84131 |
| 2026-03-12 | 19.25 | $18.65 | 72614 |
| 2026-03-11 | 19.38 | $18.71 | 55900 |
| 2026-03-10 | 19.52 | $18.83 | 95037 |
| 2026-03-09 | 19.66 | $18.98 | 72300 |
| 2026-03-06 | 19.79 | $19.08 | 72827 |
| 2026-03-05 | 19.91 | $19.41 | 67416 |
| 2026-03-04 | 19.99 | $19.64 | 98200 |
| 2026-03-03 | 20.03 | $19.44 | 70100 |
| 2026-03-02 | 20.11 | $19.61 | 62200 |
| 2026-02-27 | 20.17 | $19.44 | 71800 |
| 2026-02-26 | 20.27 | $19.96 | 72731 |
| 2026-02-25 | 20.28 | $19.90 | 73108 |
| 2026-02-24 | 20.30 | $19.56 | 55500 |
| 2026-02-23 | 20.38 | $19.69 | 95800 |
| 2026-02-20 | 20.46 | $20.06 | 94300 |
| 2026-02-19 | 20.46 | $20.03 | 101100 |
| 2026-02-18 | 20.46 | $19.96 | 66400 |
| 2026-02-17 | 20.47 | $20.27 | 49815 |
| 2026-02-13 | 20.42 | $20.29 | 168049 |
| 2026-02-12 | 20.34 | $19.99 | 88929 |
| 2026-02-11 | 20.31 | $20.08 | 62446 |
| 2026-02-10 | 20.26 | $20.30 | 85100 |
| 2026-02-09 | 20.14 | $20.45 | 89700 |
| 2026-02-06 | 19.97 | $20.71 | 169300 |
| 2026-02-05 | 19.71 | $20.39 | 98003 |
| 2026-02-04 | 19.47 | $20.41 | 88600 |
| 2026-02-03 | 19.19 | $20.30 | 203900 |
| 2026-02-02 | 18.88 | $19.26 | 98600 |
| 2026-01-30 | 18.73 | $18.93 | 69100 |
| 2026-01-29 | 18.63 | $18.94 | 163647 |
| 2026-01-28 | 18.50 | $18.26 | 36800 |
| 2026-01-27 | 18.50 | $18.32 | 56500 |
| 2026-01-26 | 18.48 | $18.26 | 41400 |
| 2026-01-23 | 18.46 | $18.31 | 72934 |
| 2026-01-22 | 18.43 | $18.99 | 44028 |
| 2026-01-21 | 18.25 | $18.95 | 60700 |
| 2026-01-20 | 18.05 | $17.91 | 44541 |
| 2026-01-16 | 18.03 | $18.15 | 54731 |
| 2026-01-15 | 17.95 | $18.15 | 103204 |
| 2026-01-14 | 17.86 | $17.74 | 64900 |
| 2026-01-13 | 17.83 | $17.70 | 86700 |
| 2026-01-12 | 17.81 | $17.58 | 64100 |
| 2026-01-09 | 17.81 | $17.61 | 72500 |
| 2026-01-08 | 17.80 | $17.65 | 120900 |
| 2026-01-07 | 17.77 | $17.19 | 41325 |
| 2026-01-06 | 17.83 | $17.51 | 74537 |
| 2026-01-05 | 17.84 | $17.53 | 127000 |
| 2026-01-02 | 17.84 | $17.12 | 73137 |
| 2025-12-31 | 17.92 | $17.58 | 76500 |
| 2025-12-30 | 17.91 | $17.66 | 47743 |
| 2025-12-29 | 17.88 | $17.60 | 52443 |
| 2025-12-26 | 17.85 | $17.62 | 44215 |
| 2025-12-24 | 17.81 | $17.58 | 28026 |
| 2025-12-23 | 17.77 | $17.45 | 81500 |
| 2025-12-22 | 17.75 | $17.60 | 87700 |
| 2025-12-19 | 17.68 | $17.85 | 196948 |
| 2025-12-18 | 17.55 | $18.04 | 135100 |
| 2025-12-17 | 17.35 | $18.03 | 123249 |
| 2025-12-16 | 17.11 | $17.60 | 70539 |
| 2025-12-15 | 16.92 | $17.36 | 107626 |
| 2025-12-12 | 16.75 | $17.23 | 128700 |
| 2025-12-11 | 16.58 | $17.23 | 138537 |
| 2025-12-10 | 16.37 | $16.64 | 236209 |
| 2025-12-09 | 16.26 | $16.43 | 89600 |
| 2025-12-08 | 16.16 | $16.45 | 86032 |
| 2025-12-05 | 16.04 | $16.27 | 111730 |
| 2025-12-04 | 15.94 | $16.46 | 69617 |
| 2025-12-03 | 15.79 | $16.47 | 117815 |
| 2025-12-02 | 15.60 | $16.05 | 46729 |
| 2025-12-01 | 15.46 | $16.10 | 49334 |
| 2025-11-28 | 15.30 | $15.98 | 16636 |
| 2025-11-26 | 15.13 | $16.01 | 52800 |
| 2025-11-25 | 14.93 | $16.08 | 112000 |
| 2025-11-24 | 14.68 | $15.12 | 47000 |
| 2025-11-21 | 14.59 | $15.10 | 94200 |
| 2025-11-20 | 14.49 | $14.50 | 34600 |
| 2025-11-19 | 14.50 | $14.48 | 50523 |
| 2025-11-18 | 14.52 | $14.40 | 29000 |
| 2025-11-17 | 14.56 | $14.43 | 26200 |
| 2025-11-14 | 14.61 | $14.76 | 67600 |
| 2025-11-13 | 14.59 | $14.61 | 32437 |
| 2025-11-12 | 14.60 | $14.74 | 41500 |
| 2025-11-11 | 14.58 | $14.78 | 52200 |
| 2025-11-10 | 14.56 | $14.71 | 51800 |
| 2025-11-07 | 14.54 | $14.52 | 43600 |
| 2025-11-06 | 14.57 | $14.56 | 44804 |
| 2025-11-05 | 14.59 | $14.82 | 62149 |
| 2025-11-04 | 14.56 | $14.77 | 48800 |
| 2025-11-03 | 14.54 | $14.91 | 106309 |
| 2025-10-31 | 14.48 | $14.29 | 22332 |
| 2025-10-30 | 14.55 | $14.31 | 26100 |
| 2025-10-29 | 14.63 | $14.32 | 80547 |
| 2025-10-28 | 14.72 | $14.74 | 57000 |
| 2025-10-27 | 14.73 | $15.02 | 57028 |
| 2025-10-24 | 14.70 | $15.34 | 56500 |
| 2025-10-23 | 14.58 | $15.03 | 65100 |
| 2025-10-22 | 14.52 | $14.85 | 67414 |
| 2025-10-21 | 14.49 | $14.68 | 49000 |
| 2025-10-20 | 14.49 | $14.36 | 41919 |
| 2025-10-17 | 14.56 | $14.10 | 63341 |
| 2025-10-16 | 14.69 | $13.87 | 49229 |
| 2025-10-15 | 14.90 | $14.76 | 49100 |
| 2025-10-14 | 14.96 | $14.95 | 109400 |
| 2025-10-13 | 14.98 | $14.37 | 71000 |
| 2025-10-10 | 15.13 | $14.25 | 66400 |
| 2025-10-09 | 15.34 | $14.79 | 41704 |
| 2025-10-08 | 15.46 | $15.06 | 24600 |
| 2025-10-07 | 15.55 | $15.17 | 43226 |
| 2025-10-06 | 15.63 | $15.18 | 63523 |
| 2025-10-03 | 15.71 | $15.20 | 33500 |
| 2025-10-02 | 15.81 | $15.14 | 47800 |
| 2025-10-01 | 15.93 | $15.45 | 56600 |
| 2025-09-30 | 16.01 | $15.79 | 73100 |
| 2025-09-29 | 16.03 | $15.76 | 62600 |
| 2025-09-26 | 16.05 | $16.06 | 66300 |
| 2025-09-25 | 16.02 | $15.98 | 67500 |
| 2025-09-24 | 15.99 | $16.03 | 84700 |
| 2025-09-23 | 15.94 | $16.03 | 55236 |
| 2025-09-22 | 15.89 | $15.87 | 65000 |
| 2025-09-19 | 15.86 | $15.97 | 224832 |
| 2025-09-18 | 15.80 | $16.12 | 54100 |
| 2025-09-17 | 15.70 | $15.68 | 89700 |
| 2025-09-16 | 15.68 | $15.50 | 70400 |
| 2025-09-15 | 15.68 | $15.52 | 165705 |
| 2025-09-12 | 15.68 | $15.16 | 43700 |
| 2025-09-11 | 15.76 | $15.52 | 40200 |
| 2025-09-10 | 15.77 | $15.57 | 46600 |
| 2025-09-09 | 15.77 | $15.41 | 66420 |
| 2025-09-08 | 15.81 | $15.63 | 49016 |
| 2025-09-05 | 15.79 | $15.67 | 96641 |
| 2025-09-04 | 15.77 | $15.74 | 66900 |
| 2025-09-03 | 15.72 | $15.67 | 62203 |
| 2025-09-02 | 15.68 | $15.71 | 78507 |
| 2025-08-29 | 15.62 | $15.74 | 105400 |
| 2025-08-28 | 15.55 | $15.74 | 71734 |
| 2025-08-27 | 15.45 | $15.74 | 121911 |
| 2025-08-26 | 15.34 | $15.69 | 101339 |
| 2025-08-25 | 15.23 | $15.68 | 63136 |
| 2025-08-22 | 15.09 | $15.40 | 103000 |
| 2025-08-21 | 14.99 | $14.78 | 21700 |
| 2025-08-20 | 15.00 | $14.90 | 46113 |
| 2025-08-19 | 14.98 | $14.86 | 37510 |
| 2025-08-18 | 14.97 | $14.89 | 39048 |
| 2025-08-15 | 14.95 | $14.84 | 39341 |
| 2025-08-14 | 14.93 | $15.00 | 45100 |
| 2025-08-13 | 14.87 | $15.20 | 54700 |
| 2025-08-12 | 14.77 | $15.10 | 56800 |
| 2025-08-11 | 14.66 | $14.23 | 33100 |
| 2025-08-08 | 14.72 | $14.56 | 25106 |
| 2025-08-07 | 14.72 | $14.17 | 35600 |
| 2025-08-06 | 14.79 | $14.49 | 18900 |
| 2025-08-05 | 14.81 | $14.53 | 30800 |
| 2025-08-04 | 14.82 | $14.39 | 60200 |
| 2025-08-01 | 14.86 | $14.41 | 53343 |
| 2025-07-31 | 14.90 | $14.73 | 43800 |
| 2025-07-30 | 14.88 | $14.83 | 70309 |
| 2025-07-29 | 14.82 | $14.87 | 72600 |
| 2025-07-28 | 14.75 | $14.71 | 62128 |
| 2025-07-25 | 14.69 | $14.87 | 78600 |
| 2025-07-24 | 14.59 | $14.67 | 57625 |
| 2025-07-23 | 14.52 | $14.85 | 63035 |
| 2025-07-22 | 14.38 | $14.93 | 87700 |
| 2025-07-21 | 14.21 | $14.47 | 86000 |
| 2025-07-18 | 14.11 | $14.68 | 220729 |
| 2025-07-17 | 13.94 | $14.25 | 83200 |
| 2025-07-16 | 13.83 | $14.01 | 74626 |
| 2025-07-15 | 13.76 | $13.83 | 76344 |
| 2025-07-14 | 13.71 | $14.00 | 64600 |
| 2025-07-11 | 13.61 | $13.89 | 77422 |
| 2025-07-10 | 13.52 | $14.13 | 42534 |
| 2025-07-09 | 13.36 | $14.05 | 52800 |
| 2025-07-08 | 13.19 | $14.10 | 66945 |
| 2025-07-07 | 12.99 | $13.98 | 93521 |
| 2025-07-03 | 12.77 | $13.96 | 75801 |
| 2025-07-02 | 12.53 | $13.75 | 73400 |
| 2025-07-01 | 12.29 | $13.64 | 135900 |
| 2025-06-30 | 12.04 | $12.89 | 73300 |
| 2025-06-27 | 11.91 | $12.45 | 1.1M |
| 2025-06-26 | 11.86 | $12.26 | 73200 |
| 2025-06-25 | 11.83 | $11.79 | 59221 |
| 2025-06-24 | 11.91 | $11.88 | 84900 |
| 2025-06-23 | 11.99 | $11.43 | 75200 |
| 2025-06-20 | 12.17 | $11.50 | 60900 |
| 2025-06-18 | 12.37 | $11.49 | 47846 |
| 2025-06-17 | 12.61 | $11.77 | 36942 |
| 2025-06-16 | 12.83 | $12.31 | 21300 |
| 2025-06-13 | 12.98 | $12.65 | 46000 |
| 2025-06-12 | 13.07 | $13.01 | 27000 |
| 2025-06-11 | 13.11 | $13.13 | 32713 |
| 2025-06-10 | 13.13 | $13.09 | 30905 |
| 2025-06-09 | 13.17 | $12.92 | 33219 |
| 2025-06-06 | 13.24 | $13.10 | 24520 |
| 2025-06-05 | 13.29 | $13.19 | 41800 |
| 2025-06-04 | 13.33 | $12.90 | 39618 |
| 2025-06-03 | 13.44 | $13.10 | 30648 |
| 2025-06-02 | 13.53 | $13.19 | 49711 |
| 2025-05-30 | 13.61 | $13.50 | 26200 |
| 2025-05-29 | 13.64 | $13.56 | 15217 |
| 2025-05-28 | 13.66 | $13.44 | 19021 |
| 2025-05-27 | 13.72 | $13.56 | 31300 |
| 2025-05-23 | 13.75 | $13.33 | 19018 |
| 2025-05-22 | 13.84 | $13.43 | 38700 |
| 2025-05-21 | 13.92 | $13.70 | 32022 |
| 2025-05-20 | 13.96 | $14.04 | 24701 |
| 2025-05-19 | 13.93 | $14.07 | 33005 |
| 2025-05-16 | 13.89 | $14.15 | 35806 |
| 2025-05-15 | 13.82 | $14.41 | 24738 |
| 2025-05-14 | 13.69 | $14.06 | 40518 |
| 2025-05-13 | 13.61 | $14.21 | 22000 |
| 2025-05-12 | 13.49 | $14.12 | 45446 |
| 2025-05-09 | 13.37 | $13.48 | 27800 |
| 2025-05-08 | 13.37 | $13.60 | 64400 |
| 2025-05-07 | 13.33 | $13.20 | 35902 |
| 2025-05-06 | 13.39 | $13.33 | 31430 |
| 2025-05-05 | 13.42 | $13.48 | 47242 |
| 2025-05-02 | 13.42 | $13.63 | 45400 |
| 2025-05-01 | 13.40 | $13.28 | 36141 |
| 2025-04-30 | 13.45 | $13.50 | 75825 |
| 2025-04-29 | 13.46 | $13.53 | 151522 |
| 2025-04-28 | 13.47 | $13.77 | 95343 |
| 2025-04-25 | 13.42 | $13.95 | 71935 |
| 2025-04-24 | 13.34 | $14.17 | 57418 |
| 2025-04-23 | 13.20 | $13.98 | 37744 |
| 2025-04-22 | 13.07 | $13.70 | 46045 |
| 2025-04-21 | 12.99 | $13.12 | 46818 |
| 2025-04-17 | 13.02 | $13.25 | 42728 |
| 2025-04-16 | 13.03 | $13.25 | 55900 |
| 2025-04-15 | 13.04 | $13.33 | 42449 |
| 2025-04-14 | 13.04 | $13.07 | 66500 |
| 2025-04-11 | 13.11 | $13.07 | 74200 |
| 2025-04-10 | 13.18 | $13.15 | 75246 |
| 2025-04-09 | 13.25 | $13.70 | 41336 |
| 2025-04-08 | 13.22 | $12.67 | 47132 |
| 2025-04-07 | 13.41 | $12.69 | 54000 |
| 2025-04-04 | 13.63 | $12.71 | 64921 |
| 2025-04-03 | 13.88 | $13.08 | 73148 |
| 2025-04-02 | 14.09 | $14.30 | 36000 |
| 2025-04-01 | 14.09 | $14.30 | 71200 |
| 2025-03-31 | 14.08 | $14.40 | 76800 |
| 2025-03-28 | 14.06 | $14.35 | 45100 |
| 2025-03-27 | 14.04 | $14.54 | 44602 |
| 2025-03-26 | 13.99 | $14.35 | 36500 |
| 2025-03-25 | 13.96 | $14.37 | 47342 |
| 2025-03-24 | 13.94 | $14.47 | 66906 |
| 2025-03-21 | 13.89 | $13.96 | 51000 |
| 2025-03-20 | 13.94 | $14.14 | 62400 |
| 2025-03-19 | 13.97 | $14.16 | 56800 |
| 2025-03-18 | 14.00 | $14.03 | 80843 |
| 2025-03-17 | 14.07 | $13.91 | 44309 |
| 2025-03-14 | 14.18 | $13.90 | 61333 |
| 2025-03-13 | 14.31 | $13.77 | 48845 |
| 2025-03-12 | 14.50 | $13.90 | 52817 |
| 2025-03-11 | 14.69 | $13.85 | 71400 |
| 2025-03-10 | 14.92 | $13.93 | 91040 |
| 2025-03-07 | 15.18 | $14.55 | 71500 |
| 2025-03-06 | 15.35 | $14.72 | 83007 |
| 2025-03-05 | 15.51 | $14.84 | 57612 |
| 2025-03-04 | 15.67 | $14.91 | 95100 |
| 2025-03-03 | 15.85 | $15.28 | 128100 |
| 2025-02-28 | 15.97 | $15.29 | 56718 |
| 2025-02-27 | 16.12 | $15.35 | 51900 |
| 2025-02-26 | 16.27 | $15.39 | 74100 |
| 2025-02-25 | 16.44 | $15.51 | 51440 |
| 2025-02-24 | 16.61 | $15.47 | 95702 |
| 2025-02-21 | 16.82 | $15.60 | 94345 |
| 2025-02-20 | 17.03 | $16.47 | 63426 |
| 2025-02-19 | 17.08 | $16.86 | 40900 |
| 2025-02-18 | 17.06 | $16.90 | 71036 |
| 2025-02-14 | 17.03 | $16.78 | 94638 |
| 2025-02-13 | 17.01 | $16.89 | 37411 |
| 2025-02-12 | 16.95 | $16.78 | 45240 |
| 2025-02-11 | 16.92 | $16.92 | 68400 |
| 2025-02-10 | 16.84 | $16.88 | 56200 |
| 2025-02-07 | 16.75 | $16.80 | 68839 |
| 2025-02-06 | 16.66 | $16.85 | 58900 |
| 2025-02-05 | 16.55 | $16.80 | 83038 |
| 2025-02-04 | 16.42 | $16.67 | 108600 |
| 2025-02-03 | 16.29 | $16.64 | 57200 |
| 2025-01-31 | 16.15 | $16.72 | 47900 |
| 2025-01-30 | 15.97 | $16.61 | 40318 |
| 2025-01-29 | 15.77 | $16.51 | 39500 |
| 2025-01-28 | 15.57 | $16.46 | 38134 |
| 2025-01-27 | 15.34 | $16.45 | 75700 |
| 2025-01-24 | 15.07 | $15.90 | 32600 |
| 2025-01-23 | 14.87 | $15.67 | 38513 |
| 2025-01-22 | 14.69 | $15.22 | 29243 |
| 2025-01-21 | 14.58 | $15.36 | 23600 |
| 2025-01-17 | 14.41 | $15.31 | 33628 |
| 2025-01-16 | 14.24 | $15.29 | 36540 |
| 2025-01-15 | 14.03 | $15.02 | 25800 |
| 2025-01-14 | 13.86 | $14.39 | 37600 |
| 2025-01-13 | 13.79 | $13.72 | 52000 |
| 2025-01-10 | 13.86 | $13.71 | 29633 |
| 2025-01-08 | 13.94 | $14.02 | 25100 |
| 2025-01-07 | 13.97 | $13.95 | 48128 |
| 2025-01-06 | 14.02 | $14.11 | 58100 |
| 2025-01-03 | 14.05 | $14.22 | 22102 |
| 2025-01-02 | 14.06 | $13.96 | 38100 |
| 2024-12-31 | 14.13 | $13.71 | 39900 |
| 2024-12-30 | 14.27 | $13.36 | 49428 |
| 2024-12-27 | 14.50 | $13.40 | 52300 |
| 2024-12-26 | 14.77 | $13.84 | 35500 |
| 2024-12-24 | 14.99 | $13.99 | 20100 |
| 2024-12-23 | 15.21 | $13.93 | 58800 |
| 2024-12-20 | 15.49 | $14.17 | 29600 |
| 2024-12-19 | 15.75 | $14.50 | 20500 |
| 2024-12-18 | 15.99 | $14.57 | 23800 |
| 2024-12-17 | 16.25 | $15.16 | 25700 |
| 2024-12-16 | 16.42 | $15.39 | 26726 |
| 2024-12-13 | 16.56 | $15.50 | 18200 |
| 2024-12-12 | 16.71 | $15.58 | 34549 |
| 2024-12-11 | 16.85 | $15.68 | 36600 |
| 2024-12-10 | 17.00 | $16.00 | 37906 |
| 2024-12-09 | 17.09 | $16.99 | 19434 |
| 2024-12-06 | 16.98 | $17.08 | 17900 |
| 2024-12-05 | 16.83 | $16.90 | 28700 |
| 2024-12-04 | 16.68 | $16.91 | 26300 |
| 2024-12-03 | 16.51 | $17.09 | 30600 |
| 2024-12-02 | 16.26 | $17.08 | 22737 |
| 2024-11-29 | 15.97 | $16.90 | 9800 |
| 2024-11-27 | 15.67 | $16.73 | 11500 |
| 2024-11-26 | 15.34 | $16.65 | 26126 |
| 2024-11-25 | 14.98 | $16.31 | 33994 |
| 2024-11-22 | 14.63 | $15.50 | 29800 |
| 2024-11-21 | 14.38 | $14.50 | 23816 |
| 2024-11-20 | 14.31 | $14.30 | 22000 |
| 2024-11-19 | 14.26 | $14.22 | 30705 |
| 2024-11-18 | 14.23 | $14.22 | 24847 |
| 2024-11-15 | 14.18 | $14.23 | 25000 |
| 2024-11-14 | 14.12 | $14.15 | 15413 |
| 2024-11-13 | 14.07 | $13.98 | 24842 |
| 2024-11-12 | 14.04 | $13.85 | 10200 |
| 2024-11-11 | 14.03 | $13.85 | 24100 |
| 2024-11-08 | 14.02 | $13.79 | 8441 |
| 2024-11-07 | 14.01 | $13.84 | 14103 |
| 2024-11-06 | 13.99 | $14.25 | 13342 |
| 2024-11-05 | 13.88 | $13.79 | 3816 |
| 2024-11-04 | 13.85 | $13.85 | 3300 |
| 2024-11-01 | 13.80 | $13.84 | 10446 |
| 2024-10-31 | 13.73 | $14.04 | 10447 |
| 2024-10-30 | 13.61 | $14.10 | 22512 |
| 2024-10-29 | 13.46 | $13.97 | 23400 |
| 2024-10-28 | 13.30 | $13.62 | 23506 |
| 2024-10-25 | 13.20 | $13.19 | 30400 |
| 2024-10-24 | 13.16 | $12.98 | 9700 |
| 2024-10-23 | 13.17 | $12.99 | 3744 |
| 2024-10-22 | 13.16 | $13.05 | 11900 |
| 2024-10-21 | 13.15 | $12.96 | 5239 |
| 2024-10-18 | 13.15 | $12.99 | 5300 |
| 2024-10-17 | 13.14 | $13.05 | 9200 |
| 2024-10-16 | 13.11 | $12.95 | 13000 |
| 2024-10-15 | 13.09 | $12.95 | 8543 |
| 2024-10-14 | 13.08 | $12.85 | 7001 |
| 2024-10-11 | 13.07 | $12.92 | 5721 |
| 2024-10-10 | 13.05 | $12.95 | 3500 |
| 2024-10-09 | 13.02 | $12.95 | 10927 |
| 2024-10-08 | 12.98 | $12.92 | 4432 |
| 2024-10-07 | 12.94 | $13.05 | 6200 |
| 2024-10-04 | 12.86 | $13.05 | 14500 |
| 2024-10-03 | 12.76 | $12.78 | 25246 |
| 2024-10-02 | 12.71 | $12.77 | 3434 |
| 2024-10-01 | 12.64 | $12.72 | 3700 |
| 2024-09-30 | 12.57 | $12.64 | 2400 |
| 2024-09-27 | 12.51 | $12.61 | 8100 |
| 2024-09-26 | 12.43 | $12.67 | 5300 |
| 2024-09-25 | 12.33 | $12.60 | 17700 |
| 2024-09-24 | 12.23 | $12.60 | 20149 |
| 2024-09-23 | 12.11 | $12.69 | 20300 |
| 2024-09-20 | 11.95 | $12.46 | 38200 |
| 2024-09-19 | 11.80 | $12.46 | 21723 |
| 2024-09-18 | 11.64 | $12.07 | 43000 |
| 2024-09-17 | 11.53 | $12.00 | 30016 |
| 2024-09-16 | 11.41 | $11.65 | 17000 |
| 2024-09-13 | 11.35 | $11.42 | 6700 |
| 2024-09-12 | 11.33 | $11.00 | 5208 |
| 2024-09-11 | 11.39 | $11.00 | 13000 |
| 2024-09-10 | 11.46 | $11.03 | 3242 |
| 2024-09-09 | 11.53 | $11.36 | 5036 |
| 2024-09-06 | 11.55 | $11.51 | 2500 |
| 2024-09-05 | 11.54 | $11.55 | 2509 |
| 2024-09-04 | 11.51 | $11.65 | 1500 |
| 2024-09-03 | 11.46 | $11.66 | 6202 |
| 2024-08-30 | 11.40 | $11.65 | 8700 |
| 2024-08-29 | 11.33 | $11.61 | 5100 |
| 2024-08-28 | 11.25 | $11.60 | 17600 |
| 2024-08-27 | 11.17 | $11.69 | 2100 |
| 2024-08-26 | 11.05 | $11.70 | 11400 |
| 2024-08-23 | 10.91 | $11.50 | 13222 |
| 2024-08-22 | 10.79 | $10.96 | 8200 |
| 2024-08-21 | 10.77 | $10.95 | 26717 |
| 2024-08-20 | 10.74 | $10.85 | 14800 |
| 2024-08-19 | 10.73 | $10.75 | 21200 |
| 2024-08-16 | 10.75 | $10.58 | 47100 |
| 2024-08-15 | 10.80 | $10.54 | 43800 |
| 2024-08-14 | 10.87 | $10.24 | 33601 |
| 2024-08-13 | 11.01 | $10.38 | 22718 |
| 2024-08-12 | 11.15 | $10.21 | 9900 |
| 2024-08-09 | 11.34 | $10.60 | 11400 |
| 2024-08-08 | 11.49 | $10.75 | 37200 |
| 2024-08-07 | 11.62 | $11.16 | 4100 |
| 2024-08-06 | 11.69 | $11.26 | 3413 |
| 2024-08-05 | 11.74 | $11.30 | 10139 |
| 2024-08-02 | 11.80 | $11.59 | 6100 |
| 2024-08-01 | 11.80 | $11.69 | 10636 |
| 2024-07-31 | 11.77 | $11.65 | 12632 |
| 2024-07-30 | 11.75 | $11.58 | 15200 |
| 2024-07-29 | 11.74 | $11.58 | 20749 |
| 2024-07-26 | 11.72 | $11.59 | 25148 |
| 2024-07-25 | 11.69 | $11.75 | 6300 |
| 2024-07-24 | 11.63 | $11.67 | 18000 |
| 2024-07-23 | 11.56 | $11.58 | 17700 |
| 2024-07-22 | 11.51 | $11.64 | 23000 |
| 2024-07-19 | 11.43 | $11.56 | 18308 |
| 2024-07-18 | 11.35 | $11.49 | 24302 |
| 2024-07-17 | 11.27 | $11.61 | 24500 |
| 2024-07-16 | 11.15 | $11.40 | 38600 |
| 2024-07-15 | 11.05 | $11.31 | 24449 |
| 2024-07-12 | 10.95 | $11.50 | 6701 |
| 2024-07-11 | 10.80 | $11.25 | 21630 |
| 2024-07-10 | 10.67 | $10.86 | 9621 |
| 2024-07-09 | 10.61 | $10.74 | 14503 |
| 2024-07-08 | 10.55 | $10.65 | 17618 |
| 2024-07-05 | 10.51 | $10.60 | 4729 |
| 2024-07-03 | 10.47 | $10.40 | 9520 |
| 2024-07-02 | 10.46 | $10.36 | 13700 |
| 2024-07-01 | 10.46 | $10.40 | 1300 |
| 2024-06-28 | 10.45 | $10.52 | 17900 |
| 2024-06-27 | 10.41 | $10.44 | 9900 |
| 2024-06-26 | 10.38 | $10.20 | 10600 |
| 2024-06-25 | 10.39 | $10.20 | 5416 |
| 2024-06-24 | 10.41 | $10.21 | 4600 |
| 2024-06-21 | 10.42 | $10.20 | 9400 |
| 2024-06-20 | 10.44 | $10.26 | 9500 |
| 2024-06-18 | 10.45 | $10.35 | 2839 |
| 2024-06-17 | 10.43 | $10.36 | 2200 |
| 2024-06-14 | 10.41 | $10.34 | 3000 |
| 2024-06-13 | 10.39 | $10.18 | 10622 |
| 2024-06-12 | 10.40 | $10.24 | 5905 |
| 2024-06-11 | 10.39 | $10.10 | 6520 |
| 2024-06-10 | 10.41 | $10.20 | 11000 |
| 2024-06-07 | 10.42 | $10.39 | 7000 |
| 2024-06-06 | 10.37 | $10.35 | 9303 |
| 2024-06-05 | 10.33 | $10.66 | 13500 |
| 2024-06-04 | 10.22 | $10.60 | 8110 |
| 2024-06-03 | 10.09 | $10.62 | 15916 |
| 2024-05-31 | 9.94 | $10.34 | 7200 |
| 2024-05-30 | 9.82 | $9.97 | 17015 |
| 2024-05-29 | 9.76 | $9.97 | 11500 |
| 2024-05-28 | 9.69 | $9.98 | 12724 |
| 2024-05-24 | 9.61 | $9.87 | 10500 |
| 2024-05-23 | 9.53 | $9.87 | 9900 |
| 2024-05-22 | 9.44 | $9.78 | 13707 |
| 2024-05-21 | 9.35 | $9.67 | 5800 |
| 2024-05-20 | 9.28 | $9.67 | 12135 |
| 2024-05-17 | 9.19 | $9.49 | 3139 |
| 2024-05-16 | 9.12 | $9.48 | 17100 |
| 2024-05-15 | 9.04 | $9.39 | 9782 |
| 2024-05-14 | 8.97 | $9.41 | 18809 |
| 2024-05-13 | 8.89 | $9.07 | 16316 |
| 2024-05-10 | 8.86 | $9.05 | 24722 |
| 2024-05-09 | 8.84 | $9.13 | 18705 |
| 2024-05-08 | 8.79 | $8.99 | 31938 |
| 2024-05-07 | 8.77 | $8.95 | 48000 |
| 2024-05-06 | 8.75 | $8.95 | 9500 |
| 2024-05-03 | 8.74 | $8.75 | 37000 |
| 2024-05-02 | 8.76 | $8.89 | 8222 |
| 2024-05-01 | 8.76 | $8.73 | 13400 |
| 2024-04-30 | 8.79 | $9.26 | 12400 |
| 2024-04-29 | 8.72 | $9.22 | 4435 |
| 2024-04-26 | 8.65 | $9.10 | 13100 |
| 2024-04-25 | 8.59 | $9.02 | 6600 |
| 2024-04-24 | 8.55 | $8.95 | 27100 |
| 2024-04-23 | 8.51 | $8.40 | 4121 |
| 2024-04-22 | 8.58 | $8.52 | 3500 |
| 2024-04-19 | 8.65 | $8.51 | 23104 |
| 2024-04-18 | 8.73 | $8.43 | 9400 |
| 2024-04-17 | 8.84 | $8.36 | 6600 |
| 2024-04-16 | 8.99 | $8.74 | 4200 |
| 2024-04-15 | 9.08 | $8.90 | 8608 |
| 2024-04-12 | 9.15 | $9.08 | 7100 |
| 2024-04-11 | 9.21 | $9.08 | 7322 |
| 2024-04-10 | 9.27 | $9.16 | 6939 |
| 2024-04-09 | 9.32 | $9.25 | 16400 |
| 2024-04-08 | 9.37 | $9.25 | 4400 |
| 2024-04-05 | 9.43 | $9.20 | 6323 |
| 2024-04-04 | 9.51 | $9.25 | 8500 |
| 2024-04-03 | 9.59 | $9.23 | 9736 |
| 2024-04-02 | 9.69 | $9.57 | 6420 |
| 2024-04-01 | 9.73 | $9.90 | 4635 |
| 2024-03-28 | 9.72 | $9.92 | 2413 |
| 2024-03-27 | 9.69 | $9.95 | 7045 |
| 2024-03-26 | 9.66 | $9.99 | 4600 |
| 2024-03-25 | 9.62 | $9.90 | 3131 |
| 2024-03-22 | 9.59 | $10.03 | 2000 |
| 2024-03-21 | 9.53 | $9.95 | 7500 |
| 2024-03-20 | 9.48 | $9.90 | 6924 |
| 2024-03-19 | 9.44 | $9.60 | 5100 |
| 2024-03-18 | 9.45 | $9.60 | 5000 |
| 2024-03-15 | 9.47 | $9.54 | 6900 |
| 2024-03-14 | 9.50 | $9.53 | 46500 |
| 2024-03-13 | 9.55 | $9.70 | 18103 |
| 2024-03-12 | 9.57 | $10.04 | 7403 |
| 2024-03-11 | 9.53 | $10.11 | 11900 |
| 2024-03-08 | 9.46 | $10.05 | 3058 |
| 2024-03-07 | 9.40 | $10.15 | 4800 |
| 2024-03-06 | 9.32 | $9.98 | 20549 |
| 2024-03-05 | 9.26 | $10.00 | 11300 |
| 2024-03-04 | 9.19 | $9.60 | 12525 |
| 2024-03-01 | 9.19 | $9.60 | 17744 |
| 2024-02-29 | 9.21 | $9.78 | 20105 |
| 2024-02-28 | 9.19 | $9.30 | 13840 |
| 2024-02-27 | 9.28 | $9.58 | 8906 |
| 2024-02-26 | 9.33 | $9.52 | 16302 |
| 2024-02-23 | 9.41 | $9.60 | 4700 |
| 2024-02-22 | 9.48 | $9.60 | 12500 |
| 2024-02-21 | 9.58 | $9.84 | 9710 |
| 2024-02-20 | 9.65 | $9.84 | 4800 |
| 2024-02-16 | 9.73 | $9.72 | 10046 |
| 2024-02-15 | 9.86 | $9.89 | 2503 |
| 2024-02-14 | 9.97 | $9.57 | 16900 |
| 2024-02-13 | 10.18 | $9.30 | 14600 |
| 2024-02-12 | 10.49 | $9.91 | 51122 |
| 2024-02-09 | 10.73 | $9.76 | 24431 |
| 2024-02-08 | 11.04 | $9.88 | 11206 |
| 2024-02-07 | 11.38 | $9.68 | 22600 |
| 2024-02-06 | 11.81 | $10.96 | 5700 |
| 2024-02-05 | 12.06 | $11.04 | 9822 |
| 2024-02-02 | 12.32 | $11.39 | 28330 |
| 2024-02-01 | 12.56 | $11.45 | 23558 |
| 2024-01-31 | 12.83 | $12.10 | 8600 |
| 2024-01-30 | 13.00 | $12.73 | 10100 |
| 2024-01-29 | 13.07 | $12.73 | 22602 |
| 2024-01-26 | 13.15 | $12.66 | 28529 |
| 2024-01-25 | 13.26 | $13.10 | 9200 |
| 2024-01-24 | 13.30 | $13.07 | 12114 |
| 2024-01-23 | 13.34 | $12.97 | 5200 |
| 2024-01-22 | 13.41 | $13.05 | 12900 |
| 2024-01-19 | 13.48 | $13.15 | 14600 |
| 2024-01-18 | 13.54 | $13.09 | 8234 |
| 2024-01-17 | 13.62 | $13.08 | 11639 |
| 2024-01-16 | 13.71 | $13.27 | 18844 |
| 2024-01-12 | 13.77 | $13.40 | 16803 |
| 2024-01-11 | 13.82 | $13.43 | 12500 |
| 2024-01-10 | 13.86 | $13.49 | 9246 |
| 2024-01-09 | 13.90 | $13.65 | 11800 |
| 2024-01-08 | 13.91 | $13.65 | 45000 |
| 2024-01-05 | 13.91 | $13.60 | 13026 |
| 2024-01-04 | 13.93 | $13.60 | 29900 |
| 2024-01-03 | 13.94 | $13.75 | 32740 |
| 2024-01-02 | 13.93 | $13.85 | 25106 |
| 2023-12-29 | 13.88 | $13.90 | 37400 |
| 2023-12-28 | 13.82 | $13.93 | 45638 |
| 2023-12-27 | 13.73 | $13.93 | 62100 |
| 2023-12-26 | 13.63 | $13.42 | 31533 |
| 2023-12-22 | 13.62 | $13.39 | 8543 |
| 2023-12-21 | 13.61 | $13.37 | 12300 |
| 2023-12-20 | 13.60 | $13.37 | 20200 |
| 2023-12-19 | 13.58 | $13.36 | 77400 |
| 2023-12-18 | 13.56 | $13.40 | 23701 |
| 2023-12-15 | 13.52 | $13.38 | 14300 |
| 2023-12-14 | 13.48 | $13.40 | 40800 |
| 2023-12-13 | 13.43 | $13.14 | 77100 |
| 2023-12-12 | 13.41 | $12.99 | 14600 |
| 2023-12-11 | 13.43 | $13.00 | 8202 |
| 2023-12-08 | 13.43 | $13.08 | 18512 |
| 2023-12-07 | 13.42 | $13.07 | 4900 |
| 2023-12-06 | 13.41 | $13.06 | 9113 |
| 2023-12-05 | 13.38 | $13.10 | 12100 |
| 2023-12-04 | 13.35 | $13.00 | 13543 |
| 2023-12-01 | 13.32 | $13.10 | 17601 |
| 2023-11-30 | 13.26 | $13.11 | 15310 |
| 2023-11-29 | 13.18 | $13.15 | 22300 |
| 2023-11-28 | 13.08 | $13.15 | 46300 |
| 2023-11-27 | 12.95 | $13.22 | 21152 |
| 2023-11-24 | 12.79 | $13.49 | 6500 |
| 2023-11-22 | 12.54 | $12.85 | 60148 |
| 2023-11-21 | 12.37 | $12.85 | 40800 |
| 2023-11-20 | 12.18 | $12.90 | 32200 |
| 2023-11-17 | 11.94 | $13.00 | 16828 |
| 2023-11-16 | 11.63 | $12.69 | 20800 |
| 2023-11-15 | 11.34 | $12.54 | 14000 |
| 2023-11-14 | 11.03 | $12.24 | 23800 |
| 2023-11-13 | 10.73 | $11.37 | 7427 |
| 2023-11-10 | 10.56 | $10.98 | 7800 |
| 2023-11-09 | 10.45 | $10.97 | 35000 |
| 2023-11-08 | 10.32 | $10.90 | 15800 |
| 2023-11-07 | 10.19 | $10.95 | 14900 |
| 2023-11-06 | 10.02 | $10.92 | 13200 |
| 2023-11-03 | 9.83 | $10.92 | 11600 |
| 2023-11-02 | 9.61 | $10.22 | 54926 |
| 2023-11-01 | 9.51 | $10.00 | 7524 |
| 2023-10-31 | 9.43 | $10.00 | 14246 |
| 2023-10-30 | 9.35 | $10.09 | 8100 |
| 2023-10-27 | 9.24 | $9.56 | 12312 |
| 2023-10-26 | 9.22 | $9.11 | 88503 |
| 2023-10-25 | 9.30 | $9.37 | 1700 |
| 2023-10-24 | 9.33 | $9.25 | 3126 |
| 2023-10-23 | 9.41 | $9.17 | 6500 |
| 2023-10-20 | 9.51 | $9.38 | 15900 |
| 2023-10-19 | 9.58 | $9.74 | 2000 |
| 2023-10-18 | 9.60 | $9.71 | 4100 |
| 2023-10-17 | 9.63 | $9.74 | 22637 |
| 2023-10-16 | 9.66 | $9.83 | 5420 |
| 2023-10-13 | 9.67 | $9.83 | 1000 |
| 2023-10-12 | 9.69 | $9.91 | 816 |
| 2023-10-11 | 9.70 | $9.90 | 3000 |
| 2023-10-10 | 9.72 | $9.95 | 1432 |
| 2023-10-09 | 9.74 | $9.80 | 6100 |
| 2023-10-06 | 9.79 | $9.76 | 7717 |
| 2023-10-05 | 9.85 | $9.81 | 9329 |
| 2023-10-04 | 9.93 | $9.81 | 2866 |
| 2023-10-03 | 10.02 | $9.83 | 11200 |
| 2023-10-02 | 10.12 | $9.93 | 9400 |
| 2023-09-29 | 10.22 | $9.80 | 58537 |
| 2023-09-28 | 10.37 | $9.99 | 7944 |
| 2023-09-27 | 10.50 | $10.09 | 4934 |
| 2023-09-26 | 10.63 | $10.10 | 25000 |
| 2023-09-25 | 10.79 | $10.39 | 1508 |
| 2023-09-22 | 10.91 | $10.47 | 7600 |
| 2023-09-21 | 11.04 | $10.51 | 9541 |
| 2023-09-20 | 11.18 | $10.63 | 16411 |
| 2023-09-19 | 11.32 | $10.90 | 7800 |
| 2023-09-18 | 11.43 | $10.88 | 7700 |
| 2023-09-15 | 11.56 | $11.00 | 56747 |
| 2023-09-14 | 11.68 | $11.65 | 3124 |
| 2023-09-13 | 11.69 | $11.56 | 7200 |
| 2023-09-12 | 11.72 | $11.57 | 3300 |
| 2023-09-11 | 11.75 | $11.62 | 5600 |
| 2023-09-08 | 11.77 | $11.73 | 6400 |
| 2023-09-07 | 11.78 | $11.45 | 4100 |
| 2023-09-06 | 11.84 | $11.47 | 13225 |
| 2023-09-05 | 11.91 | $11.79 | 718 |
| 2023-09-01 | 11.92 | $11.70 | 10332 |
| 2023-08-31 | 11.96 | $11.70 | 7305 |
| 2023-08-30 | 11.99 | $11.70 | 600 |
| 2023-08-29 | 12.04 | $11.81 | 15948 |
| 2023-08-28 | 12.06 | $11.60 | 4600 |
| 2023-08-25 | 12.13 | $11.52 | 1400 |
| 2023-08-24 | 12.23 | $11.82 | 2938 |
| 2023-08-23 | 12.28 | $11.80 | 6122 |
| 2023-08-22 | 12.34 | $11.79 | 5500 |
| 2023-08-21 | 12.41 | $11.90 | 3600 |
| 2023-08-18 | 12.47 | $11.93 | 6130 |
| 2023-08-17 | 12.52 | $11.96 | 5410 |
| 2023-08-16 | 12.58 | $11.98 | 6700 |
| 2023-08-15 | 12.63 | $12.05 | 7300 |
| 2023-08-14 | 12.68 | $12.27 | 5000 |
| 2023-08-11 | 12.68 | $12.30 | 11908 |
| 2023-08-10 | 12.67 | $12.45 | 17641 |
| 2023-08-09 | 12.63 | $12.57 | 5400 |
| 2023-08-08 | 12.55 | $12.71 | 13200 |
| 2023-08-07 | 12.42 | $12.98 | 34100 |
| 2023-08-04 | 12.20 | $12.78 | 7200 |
| 2023-08-03 | 11.99 | $12.59 | 5550 |
| 2023-08-02 | 11.79 | $12.62 | 11300 |
| 2023-08-01 | 11.54 | $12.39 | 24400 |
| 2023-07-31 | 11.29 | $11.90 | 16700 |
| 2023-07-28 | 11.11 | $11.90 | 10526 |
| 2023-07-27 | 10.89 | $11.41 | 2800 |
| 2023-07-26 | 10.75 | $11.24 | 5028 |
| 2023-07-25 | 10.61 | $10.78 | 4000 |
| 2023-07-24 | 10.54 | $10.80 | 6200 |
| 2023-07-21 | 10.46 | $10.55 | 6200 |
| 2023-07-20 | 10.42 | $10.68 | 11000 |
| 2023-07-19 | 10.34 | $10.80 | 8100 |
| 2023-07-18 | 10.22 | $10.56 | 5300 |
| 2023-07-17 | 10.14 | $10.15 | 12100 |
| 2023-07-14 | 10.12 | $10.26 | 6602 |
| 2023-07-13 | 10.08 | $10.46 | 5012 |
| 2023-07-12 | 9.99 | $10.20 | 4000 |
| 2023-07-11 | 9.94 | $10.00 | 19200 |
| 2023-07-10 | 9.93 | $9.95 | 13800 |
| 2023-07-07 | 9.92 | $9.95 | 5407 |
| 2023-07-06 | 9.91 | $9.87 | 14928 |
| 2023-07-05 | 9.92 | $9.97 | 9200 |
| 2023-07-03 | 9.90 | $9.95 | 2433 |
| 2023-06-30 | 9.89 | $9.80 | 19913 |
| 2023-06-29 | 9.91 | $9.85 | 20000 |
| 2023-06-28 | 9.92 | $9.88 | 8100 |
| 2023-06-27 | 9.92 | $9.94 | 10500 |
| 2023-06-26 | 9.92 | $9.88 | 1800 |
| 2023-06-23 | 9.92 | $9.72 | 15800 |
| 2023-06-22 | 9.96 | $9.93 | 13700 |
| 2023-06-21 | 9.96 | $10.05 | 19932 |
| 2023-06-20 | 9.94 | $10.09 | 14200 |
| 2023-06-16 | 9.90 | $10.12 | 37411 |
| 2023-06-15 | 9.85 | $10.19 | 18501 |
| 2023-06-14 | 9.78 | $10.06 | 26517 |
| 2023-06-13 | 9.72 | $9.95 | 29700 |
| 2023-06-12 | 9.68 | $9.77 | 31300 |
| 2023-06-09 | 9.66 | $9.91 | 30433 |
| 2023-06-08 | 9.62 | $10.10 | 35300 |
| 2023-06-07 | 9.53 | $10.10 | 40700 |
| 2023-06-06 | 9.43 | $10.00 | 14100 |
| 2023-06-05 | 9.34 | $9.70 | 29200 |
| 2023-06-02 | 9.29 | $9.94 | 19700 |
| 2023-06-01 | 9.19 | $9.64 | 26700 |
| 2023-05-31 | 9.13 | $9.64 | 24400 |
| 2023-05-30 | 9.07 | $9.57 | 16900 |
| 2023-05-26 | 9.02 | $9.57 | 21500 |
| 2023-05-25 | 8.96 | $9.60 | 15100 |
| 2023-05-24 | 8.89 | $9.65 | 46749 |
| 2023-05-23 | 8.80 | $9.61 | 34735 |
| 2023-05-22 | 8.71 | $9.47 | 36231 |
| 2023-05-19 | 8.63 | $9.48 | 8733 |
| 2023-05-18 | 8.55 | $9.46 | 22510 |
| 2023-05-17 | 8.47 | $9.62 | 18022 |
| 2023-05-16 | 8.34 | $8.95 | 12500 |
| 2023-05-15 | 8.34 | $9.03 | 14700 |
| 2023-05-12 | 8.33 | $9.05 | 13300 |
| 2023-05-11 | 8.32 | $8.96 | 48208 |
| 2023-05-10 | 8.34 | $9.11 | 13700 |
| 2023-05-09 | 8.33 | $8.82 | 31403 |
| 2023-05-08 | 8.40 | $8.72 | 41618 |
| 2023-05-05 | 8.50 | $8.60 | 43716 |
| 2023-05-04 | 8.66 | $8.18 | 44329 |
| 2023-05-03 | 8.94 | $8.39 | 31100 |
| 2023-05-02 | 9.22 | $8.30 | 37907 |
| 2023-05-01 | 9.58 | $8.83 | 49900 |
| 2023-04-28 | 9.90 | $9.35 | 50040 |
| 2023-04-27 | 10.16 | $9.31 | 39700 |
| 2023-04-26 | 10.48 | $9.22 | 53748 |
| 2023-04-25 | 10.88 | $9.47 | 72500 |
| 2023-04-24 | 11.29 | $10.50 | 66516 |
| 2023-04-21 | 11.56 | $11.19 | 71400 |
| 2023-04-20 | 11.73 | $11.66 | 66400 |
| 2023-04-19 | 11.84 | $11.94 | 37000 |
| 2023-04-18 | 11.90 | $12.03 | 25100 |
| 2023-04-17 | 11.96 | $12.23 | 44100 |
| 2023-04-14 | 12.00 | $12.18 | 44116 |
| 2023-04-13 | 12.05 | $12.28 | 34725 |
| 2023-04-12 | 12.10 | $12.31 | 95612 |
| 2023-04-11 | 12.16 | $12.35 | 52404 |
| 2023-04-10 | 12.22 | $12.40 | 45649 |
| 2023-04-06 | 12.28 | $12.27 | 11500 |
| 2023-04-05 | 12.39 | $12.29 | 24042 |
| 2023-04-04 | 12.51 | $12.37 | 38207 |
| 2023-04-03 | 12.65 | $12.55 | 46600 |
| 2023-03-31 | 12.77 | $12.60 | 44100 |
| 2023-03-30 | 12.91 | $12.76 | 32000 |
| 2023-03-29 | 13.04 | $12.88 | 35600 |
| 2023-03-28 | 13.17 | $12.77 | 41703 |
| 2023-03-27 | 13.34 | $13.20 | 38300 |
| 2023-03-24 | 13.47 | $13.44 | 38700 |
| 2023-03-23 | 13.56 | $13.44 | 46600 |
| 2023-03-22 | 13.68 | $13.46 | 36300 |
| 2023-03-21 | 13.81 | $13.46 | 33029 |
| 2023-03-20 | 13.97 | $13.38 | 36218 |
| 2023-03-17 | 14.17 | $13.38 | 32400 |
| 2023-03-16 | 14.42 | $13.38 | 85000 |
| 2023-03-15 | 14.70 | $13.50 | 38412 |
| 2023-03-14 | 15.01 | $13.69 | 38824 |
| 2023-03-13 | 15.33 | $13.81 | 65238 |
| 2023-03-10 | 15.67 | $15.18 | 86600 |
| 2023-03-09 | 15.79 | $15.78 | 18200 |
| 2023-03-08 | 15.79 | $15.78 | 24698 |
| 2023-03-07 | 15.80 | $15.73 | 19200 |
| 2023-03-06 | 15.82 | $15.80 | 9400 |
| 2023-03-03 | 15.82 | $15.81 | 13076 |
| 2023-03-02 | 15.83 | $15.79 | 17200 |
| 2023-03-01 | 15.84 | $15.85 | 15800 |
| 2023-02-28 | 15.84 | $15.80 | 19600 |
| 2023-02-27 | 15.86 | $15.83 | 6688 |
| 2023-02-24 | 15.87 | $15.95 | 4800 |
| 2023-02-23 | 15.85 | $15.83 | 6200 |
| 2023-02-22 | 15.86 | $15.80 | 26432 |
| 2023-02-21 | 15.87 | $15.91 | 7400 |
| 2023-02-17 | 15.87 | $15.85 | 31400 |
| 2023-02-16 | 15.87 | $15.78 | 8200 |
| 2023-02-15 | 15.89 | $15.76 | 8800 |
| 2023-02-14 | 15.92 | $15.76 | 24694 |
| 2023-02-13 | 15.96 | $15.76 | 15800 |
| 2023-02-10 | 16.00 | $15.90 | 6200 |
| 2023-02-09 | 16.02 | $15.99 | 8200 |
| 2023-02-08 | 16.02 | $16.00 | 8400 |
| 2023-02-07 | 16.01 | $16.00 | 40200 |
| 2023-02-06 | 16.01 | $15.96 | 14600 |
| 2023-02-03 | 16.02 | $15.96 | 14200 |
| 2023-02-02 | 16.02 | $16.00 | 21800 |
| 2023-02-01 | 16.02 | $15.96 | 20452 |
| 2023-01-31 | 16.02 | $15.93 | 12800 |
| 2023-01-30 | 16.03 | $16.00 | 3800 |
| 2023-01-27 | 16.03 | $16.00 | 5400 |
| 2023-01-26 | 16.03 | $16.00 | 64688 |
| 2023-01-25 | 16.03 | $16.00 | 10648 |
| 2023-01-24 | 16.02 | $15.98 | 24802 |
| 2023-01-23 | 16.02 | $16.00 | 23268 |
| 2023-01-20 | 16.02 | $16.00 | 9400 |
| 2023-01-19 | 16.01 | $16.00 | 30490 |
| 2023-01-18 | 16.00 | $16.20 | 14000 |
| 2023-01-17 | 15.95 | $16.35 | 16000 |
| 2023-01-13 | 15.85 | $16.50 | 1834 |
| 2023-01-12 | 15.71 | $16.37 | 10800 |
| 2023-01-11 | 15.58 | $16.33 | 24430 |
| 2023-01-10 | 15.43 | $16.35 | 15000 |
| 2023-01-09 | 15.25 | $15.78 | 12200 |
| 2023-01-06 | 15.17 | $15.72 | 37298 |
| 2023-01-05 | 15.09 | $15.16 | 3000 |
| 2023-01-04 | 15.12 | $15.38 | 17842 |
| 2023-01-03 | 15.10 | $15.21 | 14632 |
| 2022-12-30 | 15.12 | $15.15 | 17220 |
| 2022-12-29 | 15.16 | $15.08 | 23252 |
| 2022-12-28 | 15.22 | $15.10 | 15024 |
| 2022-12-27 | 15.30 | $15.08 | 25076 |
| 2022-12-23 | 15.38 | $15.03 | 9024 |
| 2022-12-22 | 15.50 | $15.16 | 26600 |
| 2022-12-21 | 15.61 | $15.14 | 37600 |
| 2022-12-20 | 15.74 | $15.06 | 15400 |
| 2022-12-19 | 15.91 | $14.75 | 46682 |
| 2022-12-16 | 16.17 | $14.81 | 79278 |
| 2022-12-15 | 16.47 | $15.36 | 62470 |
| 2022-12-14 | 16.69 | $15.87 | 72600 |
| 2022-12-13 | 16.85 | $16.65 | 18600 |
| 2022-12-12 | 16.86 | $16.50 | 6496 |
| 2022-12-09 | 16.91 | $16.55 | 5000 |
| 2022-12-08 | 16.95 | $16.51 | 9244 |
| 2022-12-07 | 17.00 | $16.60 | 14862 |
| 2022-12-06 | 17.04 | $16.84 | 5800 |
| 2022-12-05 | 17.03 | $16.75 | 12808 |
| 2022-12-02 | 17.04 | $16.89 | 11000 |
| 2022-12-01 | 17.02 | $16.87 | 22200 |
| 2022-11-30 | 17.00 | $16.86 | 7094 |
| 2022-11-29 | 16.97 | $17.06 | 7800 |
| 2022-11-28 | 16.89 | $17.15 | 30400 |
| 2022-11-25 | 16.78 | $17.11 | 4600 |
| 2022-11-23 | 16.65 | $17.20 | 29600 |
| 2022-11-22 | 16.49 | $16.83 | 20666 |
| 2022-11-21 | 16.37 | $16.73 | 14806 |
| 2022-11-18 | 16.25 | $16.65 | 39200 |
| 2022-11-17 | 16.13 | $16.35 | 7200 |
| 2022-11-16 | 16.06 | $16.18 | 32236 |
| 2022-11-15 | 16.00 | $16.19 | 104226 |
| 2022-11-14 | 15.93 | $16.20 | 8446 |
| 2022-11-11 | 15.85 | $15.98 | 32600 |
| 2022-11-10 | 15.79 | $16.00 | 16200 |
| 2022-11-09 | 15.73 | $15.95 | 26458 |
| 2022-11-08 | 15.66 | $15.85 | 11800 |
| 2022-11-07 | 15.60 | $15.91 | 7000 |
| 2022-11-04 | 15.53 | $15.65 | 5400 |
| 2022-11-03 | 15.49 | $15.36 | 148092 |
| 2022-11-02 | 15.50 | $15.25 | 9402 |
| 2022-11-01 | 15.54 | $15.35 | 10684 |
| 2022-10-31 | 15.57 | $15.40 | 21824 |
| 2022-10-28 | 15.59 | $15.63 | 35614 |
| 2022-10-27 | 15.56 | $15.63 | 20800 |
| 2022-10-26 | 15.53 | $15.54 | 20214 |
| 2022-10-25 | 15.51 | $15.67 | 1000 |
| 2022-10-24 | 15.45 | $15.67 | 6200 |
| 2022-10-21 | 15.39 | $15.40 | 1874 |
| 2022-10-20 | 15.38 | $15.36 | 65438 |
| 2022-10-19 | 15.37 | $15.38 | 2814 |
| 2022-10-18 | 15.35 | $15.48 | 3000 |
| 2022-10-17 | 15.31 | $15.48 | 28656 |
| 2022-10-14 | 15.26 | $15.45 | 14876 |
| 2022-10-13 | 15.21 | $15.52 | 8600 |
| 2022-10-12 | 15.14 | $15.27 | 400 |
| 2022-10-11 | 15.11 | $15.27 | 5600 |
| 2022-10-10 | 15.07 | $15.15 | 8024 |
| 2022-10-07 | 15.05 | $15.15 | 6284 |
| 2022-10-06 | 15.03 | $15.41 | 3800 |
| 2022-10-05 | 14.95 | $15.41 | 15832 |
| 2022-10-04 | 14.86 | $15.33 | 12200 |
| 2022-10-03 | 14.77 | $15.17 | 21200 |
| 2022-09-30 | 14.70 | $14.59 | 13400 |
| 2022-09-29 | 14.74 | $14.52 | 7800 |
| 2022-09-28 | 14.81 | $14.55 | 26656 |
| 2022-09-27 | 14.88 | $14.58 | 24258 |
| 2022-09-26 | 14.95 | $14.73 | 32020 |
| 2022-09-23 | 15.01 | $14.85 | 7200 |
| 2022-09-22 | 15.05 | $14.80 | 27800 |
| 2022-09-21 | 15.11 | $14.79 | 10800 |
| 2022-09-20 | 15.18 | $14.70 | 10600 |
| 2022-09-19 | 15.28 | $14.78 | 41456 |
| 2022-09-16 | 15.38 | $15.45 | 84070 |
| 2022-09-15 | 15.35 | $15.07 | 66200 |
| 2022-09-14 | 15.40 | $15.30 | 21078 |
| 2022-09-13 | 15.41 | $15.50 | 20600 |
| 2022-09-12 | 15.38 | $15.63 | 23000 |
| 2022-09-09 | 15.31 | $15.33 | 12400 |
| 2022-09-08 | 15.29 | $14.92 | 5828 |
| 2022-09-07 | 15.36 | $15.00 | 4800 |
| 2022-09-06 | 15.42 | $14.88 | 4034 |
| 2022-09-02 | 15.52 | $15.02 | 47450 |
| 2022-09-01 | 15.60 | $15.11 | 4012 |
| 2022-08-31 | 15.67 | $15.16 | 23600 |
| 2022-08-30 | 15.74 | $15.43 | 11800 |
| 2022-08-29 | 15.76 | $15.69 | 56800 |
| 2022-08-26 | 15.73 | $15.46 | 26000 |
| 2022-08-25 | 15.75 | $15.90 | 8800 |
| 2022-08-24 | 15.66 | $15.98 | 17606 |
| 2022-08-23 | 15.55 | $15.61 | 5000 |
| 2022-08-22 | 15.50 | $15.68 | 138242 |
| 2022-08-19 | 15.41 | $15.93 | 7288 |
| 2022-08-18 | 15.26 | $15.68 | 4200 |
| 2022-08-17 | 15.14 | $15.70 | 102600 |
| 2022-08-16 | 14.99 | $15.73 | 6468 |
| 2022-08-15 | 14.81 | $15.73 | 12000 |
| 2022-08-12 | 14.61 | $15.38 | 5000 |
| 2022-08-11 | 14.44 | $15.02 | 864 |
| 2022-08-10 | 14.32 | $15.03 | 40800 |
| 2022-08-09 | 14.18 | $14.25 | 7616 |
| 2022-08-08 | 14.18 | $14.36 | 11412 |
| 2022-08-05 | 14.16 | $14.38 | 700 |
| 2022-08-04 | 14.13 | $14.38 | 5822 |
| 2022-08-03 | 14.10 | $14.35 | 9426 |
| 2022-08-02 | 14.07 | $14.35 | 22632 |
| 2022-08-01 | 14.04 | $14.28 | 31248 |
| 2022-07-29 | 14.02 | $14.16 | 30674 |
| 2022-07-28 | 14.03 | $14.14 | 42474 |
| 2022-07-27 | 14.04 | $14.16 | 18000 |
| 2022-07-26 | 14.05 | $14.15 | 10200 |
| 2022-07-25 | 14.07 | $14.12 | 41000 |
| 2022-07-22 | 14.10 | $14.12 | 14830 |
| 2022-07-21 | 14.13 | $14.14 | 6200 |
| 2022-07-20 | 14.17 | $14.13 | 15600 |
| 2022-07-19 | 14.21 | $14.12 | 600 |
| 2022-07-18 | 14.27 | $14.15 | 13228 |
| 2022-07-15 | 14.34 | $14.15 | 3400 |
| 2022-07-14 | 14.41 | $14.24 | 9000 |
| 2022-07-13 | 14.49 | $14.28 | 8000 |
| 2022-07-12 | 14.56 | $14.50 | 8000 |
| 2022-07-11 | 14.61 | $14.50 | 1658 |
| 2022-07-08 | 14.66 | $14.57 | 12064 |
| 2022-07-07 | 14.71 | $14.64 | 14482 |
| 2022-07-06 | 14.75 | $14.65 | 2080 |
| 2022-07-05 | 14.80 | $14.89 | 5400 |
| 2022-07-01 | 14.80 | $15.03 | 7824 |
| 2022-06-30 | 14.78 | $15.15 | 9400 |
| 2022-06-29 | 14.73 | $14.81 | 2868 |
| 2022-06-28 | 14.75 | $14.85 | 11200 |
| 2022-06-27 | 14.77 | $14.98 | 11060 |
| 2022-06-24 | 14.76 | $14.78 | 28498 |
| 2022-06-23 | 14.79 | $14.75 | 15442 |
| 2022-06-22 | 14.84 | $14.80 | 16822 |
| 2022-06-21 | 14.88 | $14.80 | 10832 |
| 2022-06-17 | 14.94 | $14.51 | 35400 |
| 2022-06-16 | 15.06 | $14.73 | 10678 |
| 2022-06-15 | 15.16 | $14.73 | 24862 |
| 2022-06-14 | 15.28 | $14.88 | 5066 |
| 2022-06-13 | 15.39 | $14.85 | 29800 |
| 2022-06-10 | 15.52 | $15.25 | 17096 |
| 2022-06-09 | 15.59 | $15.56 | 74000 |
| 2022-06-08 | 15.61 | $15.56 | 4226 |
| 2022-06-07 | 15.63 | $15.65 | 4448 |
| 2022-06-06 | 15.63 | $15.77 | 7800 |
| 2022-06-03 | 15.61 | $15.75 | 8488 |
| 2022-06-02 | 15.60 | $15.80 | 9272 |
| 2022-06-01 | 15.57 | $15.70 | 9400 |
| 2022-05-31 | 15.55 | $15.73 | 11698 |
| 2022-05-27 | 15.53 | $15.72 | 30800 |
| 2022-05-26 | 15.51 | $15.65 | 30000 |
| 2022-05-25 | 15.50 | $15.55 | 3000 |
| 2022-05-24 | 15.51 | $15.39 | 41600 |
| 2022-05-23 | 15.55 | $15.36 | 21036 |
| 2022-05-20 | 15.62 | $15.56 | 13600 |
| 2022-05-19 | 15.65 | $15.49 | 42652 |
| 2022-05-18 | 15.70 | $15.43 | 34200 |
| 2022-05-17 | 15.77 | $15.80 | 13000 |
| 2022-05-16 | 15.78 | $15.61 | 29200 |
| 2022-05-13 | 15.83 | $16.25 | 3016 |
| 2022-05-12 | 15.75 | $16.31 | 5200 |
| 2022-05-11 | 15.65 | $15.58 | 24828 |
| 2022-05-10 | 15.68 | $15.51 | 21494 |
| 2022-05-09 | 15.74 | $15.74 | 13600 |
| 2022-05-06 | 15.76 | $15.79 | 6000 |
| 2022-05-05 | 15.77 | $15.93 | 10400 |
| 2022-05-04 | 15.76 | $16.06 | 11458 |
| 2022-05-03 | 15.72 | $16.00 | 15854 |
| 2022-05-02 | 15.68 | $15.85 | 17600 |
| 2022-04-29 | 15.68 | $15.70 | 10026 |
| 2022-04-28 | 15.70 | $15.77 | 1000 |
| 2022-04-27 | 15.72 | $15.77 | 10420 |
| 2022-04-26 | 15.74 | $16.00 | 15660 |
| 2022-04-25 | 15.72 | $15.92 | 7010 |
| 2022-04-22 | 15.71 | $16.00 | 15856 |
| 2022-04-21 | 15.69 | $16.01 | 50474 |
| 2022-04-20 | 15.66 | $16.01 | 10028 |
| 2022-04-19 | 15.63 | $16.45 | 51800 |
| 2022-04-18 | 15.51 | $15.53 | 1062 |
| 2022-04-14 | 15.56 | $15.69 | 5448 |
| 2022-04-13 | 15.59 | $15.75 | 5000 |
| 2022-04-12 | 15.61 | $15.70 | 1200 |
| 2022-04-11 | 15.65 | $15.70 | 17018 |
| 2022-04-08 | 15.70 | $15.65 | 8000 |
| 2022-04-07 | 15.77 | $15.65 | 12000 |
| 2022-04-06 | 15.86 | $15.70 | 20200 |
| 2022-04-05 | 15.96 | $16.02 | 7868 |
| 2022-04-04 | 16.00 | $15.90 | 18600 |
| 2022-04-01 | 16.08 | $16.00 | 7282 |
| 2022-03-31 | 16.15 | $16.05 | 7200 |
| 2022-03-30 | 16.23 | $16.16 | 4200 |
| 2022-03-29 | 16.30 | $16.27 | 4400 |
| 2022-03-28 | 16.37 | $16.40 | 9600 |
| 2022-03-25 | 16.41 | $16.42 | 6200 |
| 2022-03-24 | 16.47 | $16.33 | 37290 |
| 2022-03-23 | 16.55 | $16.39 | 13024 |
| 2022-03-22 | 16.64 | $16.24 | 218246 |
| 2022-03-21 | 16.77 | $16.95 | 13060 |
| 2022-03-18 | 16.78 | $16.98 | 17068 |
| 2022-03-17 | 16.79 | $16.69 | 16200 |
| 2022-03-16 | 16.86 | $16.67 | 18886 |
| 2022-03-15 | 16.95 | $16.61 | 16268 |
| 2022-03-14 | 17.07 | $16.83 | 13858 |
| 2022-03-11 | 17.17 | $16.99 | 5410 |
| 2022-03-10 | 17.25 | $16.99 | 23464 |
| 2022-03-09 | 17.34 | $17.21 | 17430 |
| 2022-03-08 | 17.41 | $16.98 | 17690 |
| 2022-03-07 | 17.53 | $17.23 | 25600 |
| 2022-03-04 | 17.63 | $17.05 | 13600 |
| 2022-03-03 | 17.78 | $17.49 | 6200 |
| 2022-03-02 | 17.86 | $17.74 | 4600 |
| 2022-03-01 | 17.90 | $17.15 | 20600 |
| 2022-02-28 | 18.07 | $17.70 | 7062 |
| 2022-02-25 | 18.16 | $17.76 | 14288 |
| 2022-02-24 | 18.24 | $17.69 | 20800 |
| 2022-02-23 | 18.36 | $18.00 | 14018 |
| 2022-02-22 | 18.43 | $18.15 | 39400 |
| 2022-02-18 | 18.48 | $18.16 | 9200 |
| 2022-02-17 | 18.53 | $18.38 | 5648 |
| 2022-02-16 | 18.55 | $18.35 | 8210 |
| 2022-02-15 | 18.57 | $18.35 | 22000 |
| 2022-02-14 | 18.59 | $18.25 | 24600 |
| 2022-02-11 | 18.64 | $18.38 | 33204 |
| 2022-02-10 | 18.67 | $18.75 | 42600 |
| 2022-02-09 | 18.62 | $18.60 | 87400 |
| 2022-02-08 | 18.59 | $19.13 | 29000 |
| 2022-02-07 | 18.45 | $19.05 | 54672 |
| 2022-02-04 | 18.30 | $18.93 | 23600 |
| 2022-02-03 | 18.15 | $18.83 | 27218 |
| 2022-02-02 | 18.00 | $18.63 | 45698 |
| 2022-02-01 | 17.87 | $18.45 | 87000 |
| 2022-01-31 | 17.75 | $17.29 | 24000 |
| 2022-01-28 | 17.86 | $17.22 | 18200 |
| 2022-01-27 | 18.00 | $17.50 | 12846 |
| 2022-01-26 | 18.10 | $17.73 | 23526 |
| 2022-01-25 | 18.17 | $17.85 | 7200 |
| 2022-01-24 | 18.23 | $17.56 | 13000 |
| 2022-01-21 | 18.35 | $17.89 | 24200 |
| 2022-01-20 | 18.43 | $17.60 | 29000 |
| 2022-01-19 | 18.57 | $18.18 | 13840 |
| 2022-01-18 | 18.62 | $18.35 | 33400 |
| 2022-01-14 | 18.64 | $18.50 | 17610 |
| 2022-01-13 | 18.62 | $18.68 | 28220 |
| 2022-01-12 | 18.57 | $18.41 | 17272 |
| 2022-01-11 | 18.55 | $18.40 | 22600 |
| 2022-01-10 | 18.54 | $18.35 | 34846 |
| 2022-01-07 | 18.53 | $18.87 | 10854 |
| 2022-01-06 | 18.41 | $18.59 | 20600 |
| 2022-01-05 | 18.33 | $18.36 | 15490 |
| 2022-01-04 | 18.28 | $18.34 | 38010 |
| 2022-01-03 | 18.22 | $18.38 | 22212 |
| 2021-12-31 | 18.14 | $18.39 | 24022 |
| 2021-12-30 | 18.05 | $17.98 | 31674 |
| 2021-12-29 | 18.03 | $17.98 | 19238 |
| 2021-12-28 | 18.00 | $17.85 | 44400 |
| 2021-12-27 | 17.99 | $18.01 | 23882 |
| 2021-12-23 | 17.94 | $17.68 | 7800 |
| 2021-12-22 | 17.96 | $17.54 | 19000 |
| 2021-12-21 | 18.00 | $17.56 | 37252 |
| 2021-12-20 | 18.05 | $17.40 | 54064 |
| 2021-12-17 | 18.13 | $17.67 | 77076 |
| 2021-12-16 | 18.17 | $17.57 | 44012 |
| 2021-12-15 | 18.22 | $17.89 | 23000 |
| 2021-12-14 | 18.22 | $18.25 | 39078 |
| 2021-12-13 | 18.14 | $18.59 | 26600 |
| 2021-12-10 | 17.97 | $18.38 | 109238 |
| 2021-12-09 | 17.81 | $18.00 | 25662 |
| 2021-12-08 | 17.71 | $17.75 | 22800 |
| 2021-12-07 | 17.63 | $17.25 | 63494 |
| 2021-12-06 | 17.65 | $17.20 | 3400 |
| 2021-12-03 | 17.68 | $17.15 | 8688 |
| 2021-12-02 | 17.71 | $17.10 | 15200 |
| 2021-12-01 | 17.76 | $17.27 | 22810 |
| 2021-11-30 | 17.78 | $16.88 | 31600 |
| 2021-11-29 | 17.88 | $17.20 | 19200 |
| 2021-11-26 | 17.92 | $17.25 | 18092 |
| 2021-11-24 | 17.95 | $17.98 | 7432 |
| 2021-11-23 | 17.83 | $18.17 | 23000 |
| 2021-11-22 | 17.64 | $18.46 | 25620 |
| 2021-11-19 | 17.36 | $18.40 | 44204 |
| 2021-11-18 | 17.04 | $18.00 | 60608 |
| 2021-11-17 | 16.74 | $17.40 | 29600 |
| 2021-11-16 | 16.53 | $16.96 | 41400 |
| 2021-11-15 | 16.36 | $16.76 | 11492 |
| 2021-11-12 | 16.21 | $16.86 | 17866 |
| 2021-11-11 | 16.01 | $16.97 | 39050 |
| 2021-11-10 | 15.75 | $15.96 | 14600 |
| 2021-11-09 | 15.65 | $16.13 | 20886 |
| 2021-11-08 | 15.51 | $15.77 | 10800 |
| 2021-11-05 | 15.42 | $15.74 | 6092 |
| 2021-11-04 | 15.31 | $15.66 | 6600 |
| 2021-11-03 | 15.21 | $15.50 | 23290 |
| 2021-11-02 | 15.12 | $15.40 | 20812 |
| 2021-11-01 | 15.03 | $15.03 | 3884 |
| 2021-10-29 | 15.01 | $15.10 | 24282 |
| 2021-10-28 | 14.97 | $14.69 | 14454 |
| 2021-10-27 | 15.01 | $14.75 | 11036 |
| 2021-10-26 | 15.04 | $15.00 | 7600 |
| 2021-10-25 | 15.02 | $14.68 | 24200 |
| 2021-10-22 | 15.06 | $14.86 | 11496 |
| 2021-10-21 | 15.08 | $14.72 | 17812 |
| 2021-10-20 | 15.12 | $14.93 | 14400 |
| 2021-10-19 | 15.12 | $15.04 | 30800 |
| 2021-10-18 | 15.09 | $14.88 | 7800 |
| 2021-10-15 | 15.10 | $15.15 | 9000 |
| 2021-10-14 | 15.05 | $15.42 | 13414 |
| 2021-10-13 | 14.93 | $15.09 | 13000 |
| 2021-10-12 | 14.85 | $14.80 | 6200 |
| 2021-10-11 | 14.83 | $14.60 | 20458 |
| 2021-10-08 | 14.84 | $15.06 | 4800 |
| 2021-10-07 | 14.75 | $15.17 | 6800 |
| 2021-10-06 | 14.63 | $15.11 | 10000 |
| 2021-10-05 | 14.49 | $15.09 | 13436 |
| 2021-10-04 | 14.34 | $14.86 | 29240 |
| 2021-10-01 | 14.21 | $14.41 | 55854 |
| 2021-09-30 | 14.15 | $14.37 | 44650 |
| 2021-09-29 | 14.09 | $14.20 | 2886 |
| 2021-09-28 | 14.06 | $14.23 | 29600 |
| 2021-09-27 | 14.02 | $13.94 | 112600 |
| 2021-09-24 | 14.03 | $13.86 | 25828 |
| 2021-09-23 | 14.05 | $14.31 | 4200 |
| 2021-09-22 | 13.99 | $13.98 | 1262 |
| 2021-09-21 | 13.99 | $13.88 | 15600 |
| 2021-09-20 | 14.00 | $13.68 | 27092 |
| 2021-09-17 | 14.06 | $13.94 | 32656 |
| 2021-09-16 | 14.07 | $13.80 | 20800 |
| 2021-09-15 | 14.12 | $13.98 | 24800 |
| 2021-09-14 | 14.13 | $13.53 | 57000 |
| 2021-09-13 | 14.24 | $14.00 | 17400 |
| 2021-09-10 | 14.27 | $14.00 | 22600 |
| 2021-09-09 | 14.30 | $13.81 | 15692 |
| 2021-09-08 | 14.37 | $14.00 | 17236 |
| 2021-09-07 | 14.41 | $14.04 | 12446 |
| 2021-09-03 | 14.45 | $14.26 | 13400 |
| 2021-09-02 | 14.45 | $14.53 | 1442 |
| 2021-09-01 | 14.39 | $14.66 | 4442 |
| 2021-08-31 | 14.29 | $14.65 | 45200 |
| 2021-08-30 | 14.17 | $14.41 | 24142 |
| 2021-08-27 | 14.08 | $14.28 | 31400 |
| 2021-08-26 | 14.00 | $14.25 | 23600 |
| 2021-08-25 | 13.92 | $14.02 | 39400 |
| 2021-08-24 | 13.86 | $14.53 | 149800 |
| 2021-08-23 | 13.69 | $13.49 | 8600 |
| 2021-08-20 | 13.72 | $13.64 | 23644 |
| 2021-08-19 | 13.71 | $13.40 | 38810 |
| 2021-08-18 | 13.75 | $13.56 | 26240 |
| 2021-08-17 | 13.76 | $13.73 | 19600 |
| 2021-08-16 | 13.74 | $13.78 | 23400 |
| 2021-08-13 | 13.70 | $13.75 | 8800 |
| 2021-08-12 | 13.65 | $13.70 | 22002 |
| 2021-08-11 | 13.62 | $13.97 | 19802 |
| 2021-08-10 | 13.51 | $13.96 | 7656 |
| 2021-08-09 | 13.39 | $13.80 | 9400 |
| 2021-08-06 | 13.29 | $13.85 | 10200 |
| 2021-08-05 | 13.15 | $13.43 | 7600 |
| 2021-08-04 | 13.09 | $13.30 | 9662 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.06
2026-07-31
Close Price
$19.64
Vol: 145643
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.04
Average
14.40
Maximum
20.66
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 20.06 | $19.64 | 145643 |
| 2026-07-30 | 20.19 | $20.04 | 74250 |
| 2026-07-29 | 20.22 | $20.35 | 91100 |
| 2026-07-28 | 20.15 | $20.31 | 303740 |
| 2026-07-27 | 20.09 | $20.00 | 69500 |
| 2026-07-24 | 20.10 | $19.82 | 82400 |
| 2026-07-23 | 20.18 | $19.79 | 72600 |
| 2026-07-22 | 20.27 | $19.87 | 80700 |
| 2026-07-21 | 20.36 | $20.27 | 76110 |
| 2026-07-20 | 20.33 | $20.27 | 107200 |
| 2026-07-17 | 20.30 | $20.24 | 101720 |
| 2026-07-16 | 20.26 | $20.64 | 294900 |
| 2026-07-15 | 20.08 | $20.22 | 178000 |
| 2026-07-14 | 19.99 | $20.00 | 92730 |
| 2026-07-13 | 19.95 | $20.00 | 90900 |
| 2026-07-10 | 19.90 | $19.81 | 84800 |
| 2026-07-09 | 19.89 | $19.50 | 63400 |
| 2026-07-08 | 19.97 | $19.40 | 95623 |
| 2026-07-07 | 20.09 | $19.62 | 74323 |
| 2026-07-06 | 20.17 | $19.66 | 90600 |
| 2026-07-02 | 20.24 | $19.64 | 137233 |
| 2026-07-01 | 20.33 | $20.27 | 216208 |
| 2026-06-30 | 20.23 | $20.03 | 91100 |
| 2026-06-29 | 20.18 | $20.04 | 278200 |
| 2026-06-26 | 20.10 | $19.95 | 694600 |
| 2026-06-25 | 20.02 | $20.05 | 116733 |
| 2026-06-24 | 19.89 | $19.86 | 220908 |
| 2026-06-23 | 19.78 | $19.55 | 245333 |
| 2026-06-22 | 19.73 | $19.18 | 83964 |
| 2026-06-18 | 19.79 | $19.25 | 170545 |
| 2026-06-17 | 19.82 | $19.27 | 102000 |
| 2026-06-16 | 19.85 | $19.68 | 110735 |
| 2026-06-15 | 19.74 | $19.74 | 124028 |
| 2026-06-12 | 19.58 | $19.96 | 89127 |
| 2026-06-11 | 19.31 | $19.75 | 113700 |
| 2026-06-10 | 19.03 | $19.56 | 72100 |
| 2026-06-09 | 18.75 | $19.36 | 61233 |
| 2026-06-08 | 18.47 | $19.20 | 72728 |
| 2026-06-05 | 18.17 | $18.89 | 130525 |
| 2026-06-04 | 17.90 | $18.53 | 146732 |
| 2026-06-03 | 17.69 | $17.88 | 70513 |
| 2026-06-02 | 17.64 | $18.11 | 122900 |
| 2026-06-01 | 17.50 | $17.84 | 93800 |
| 2026-05-29 | 17.43 | $17.98 | 60825 |
| 2026-05-28 | 17.31 | $17.80 | 81800 |
| 2026-05-27 | 17.22 | $17.79 | 80600 |
| 2026-05-26 | 17.12 | $17.73 | 78100 |
| 2026-05-22 | 17.03 | $17.58 | 76900 |
| 2026-05-21 | 16.97 | $17.49 | 189502 |
| 2026-05-20 | 16.94 | $17.35 | 132800 |
| 2026-05-19 | 16.96 | $17.22 | 61825 |
| 2026-05-18 | 17.03 | $17.33 | 93600 |
| 2026-05-15 | 17.10 | $17.15 | 89002 |
| 2026-05-14 | 17.25 | $17.41 | 81200 |
| 2026-05-13 | 17.37 | $17.38 | 106003 |
| 2026-05-12 | 17.53 | $17.54 | 90700 |
| 2026-05-11 | 17.69 | $17.53 | 79073 |
| 2026-05-08 | 17.90 | $18.19 | 74718 |
| 2026-05-07 | 17.95 | $18.09 | 70400 |
| 2026-05-06 | 18.06 | $17.95 | 177000 |
| 2026-05-05 | 18.25 | $17.37 | 120200 |
| 2026-05-04 | 18.67 | $17.95 | 86248 |
| 2026-05-01 | 19.00 | $18.82 | 115700 |
| 2026-04-30 | 19.14 | $18.82 | 196424 |
| 2026-04-29 | 19.30 | $18.37 | 99400 |
| 2026-04-28 | 19.65 | $19.09 | 148721 |
| 2026-04-27 | 19.86 | $19.21 | 208889 |
| 2026-04-24 | 20.06 | $18.42 | 406400 |
| 2026-04-23 | 20.56 | $20.21 | 112232 |
| 2026-04-22 | 20.59 | $20.20 | 52840 |
| 2026-04-21 | 20.63 | $20.24 | 82920 |
| 2026-04-20 | 20.66 | $20.50 | 139500 |
| 2026-04-17 | 20.60 | $20.49 | 289200 |
| 2026-04-16 | 20.52 | $20.38 | 124432 |
| 2026-04-15 | 20.46 | $20.49 | 83200 |
| 2026-04-14 | 20.34 | $20.49 | 112000 |
| 2026-04-13 | 20.18 | $20.45 | 102133 |
| 2026-04-10 | 20.00 | $20.44 | 70328 |
| 2026-04-09 | 19.77 | $20.60 | 248409 |
| 2026-04-08 | 19.45 | $20.11 | 120400 |
| 2026-04-07 | 19.20 | $19.69 | 142600 |
| 2026-04-06 | 19.03 | $19.69 | 236300 |
| 2026-04-02 | 18.82 | $19.09 | 163600 |
| 2026-04-01 | 18.76 | $19.10 | 102025 |
| 2026-03-31 | 18.68 | $18.96 | 65407 |
| 2026-03-30 | 18.64 | $18.87 | 74637 |
| 2026-03-27 | 18.62 | $18.79 | 78300 |
| 2026-03-26 | 18.62 | $18.99 | 84748 |
| 2026-03-25 | 18.56 | $19.01 | 148900 |
| 2026-03-24 | 18.49 | $18.90 | 98726 |
| 2026-03-23 | 18.44 | $18.72 | 95900 |
| 2026-03-20 | 18.45 | $18.71 | 84417 |
| 2026-03-19 | 18.47 | $18.77 | 90352 |
| 2026-03-18 | 18.47 | $18.48 | 126526 |
| 2026-03-17 | 18.58 | $18.73 | 50100 |
| 2026-03-16 | 18.64 | $18.86 | 91500 |
| 2026-03-13 | 18.68 | $18.66 | 84131 |
| 2026-03-12 | 18.79 | $18.65 | 72614 |
| 2026-03-11 | 18.94 | $18.71 | 55900 |
| 2026-03-10 | 19.10 | $18.83 | 95037 |
| 2026-03-09 | 19.27 | $18.98 | 72300 |
| 2026-03-06 | 19.43 | $19.08 | 72827 |
| 2026-03-05 | 19.59 | $19.41 | 67416 |
| 2026-03-04 | 19.69 | $19.64 | 98200 |
| 2026-03-03 | 19.73 | $19.44 | 70100 |
| 2026-03-02 | 19.85 | $19.61 | 62200 |
| 2026-02-27 | 19.93 | $19.44 | 71800 |
| 2026-02-26 | 20.09 | $19.96 | 72731 |
| 2026-02-25 | 20.11 | $19.90 | 73108 |
| 2026-02-24 | 20.15 | $19.56 | 55500 |
| 2026-02-23 | 20.30 | $19.69 | 95800 |
| 2026-02-20 | 20.43 | $20.06 | 94300 |
| 2026-02-19 | 20.47 | $20.03 | 101100 |
| 2026-02-18 | 20.52 | $19.96 | 66400 |
| 2026-02-17 | 20.59 | $20.27 | 49815 |
| 2026-02-13 | 20.57 | $20.29 | 168049 |
| 2026-02-12 | 20.52 | $19.99 | 88929 |
| 2026-02-11 | 20.55 | $20.08 | 62446 |
| 2026-02-10 | 20.55 | $20.30 | 85100 |
| 2026-02-09 | 20.46 | $20.45 | 89700 |
| 2026-02-06 | 20.29 | $20.71 | 169300 |
| 2026-02-05 | 19.98 | $20.39 | 98003 |
| 2026-02-04 | 19.70 | $20.41 | 88600 |
| 2026-02-03 | 19.34 | $20.30 | 203900 |
| 2026-02-02 | 18.93 | $19.26 | 98600 |
| 2026-01-30 | 18.75 | $18.93 | 69100 |
| 2026-01-29 | 18.62 | $18.94 | 163647 |
| 2026-01-28 | 18.47 | $18.26 | 36800 |
| 2026-01-27 | 18.48 | $18.32 | 56500 |
| 2026-01-26 | 18.48 | $18.26 | 41400 |
| 2026-01-23 | 18.49 | $18.31 | 72934 |
| 2026-01-22 | 18.48 | $18.99 | 44028 |
| 2026-01-21 | 18.24 | $18.95 | 60700 |
| 2026-01-20 | 17.96 | $17.91 | 44541 |
| 2026-01-16 | 17.95 | $18.15 | 54731 |
| 2026-01-15 | 17.85 | $18.15 | 103204 |
| 2026-01-14 | 17.72 | $17.74 | 64900 |
| 2026-01-13 | 17.70 | $17.70 | 86700 |
| 2026-01-12 | 17.68 | $17.58 | 64100 |
| 2026-01-09 | 17.68 | $17.61 | 72500 |
| 2026-01-08 | 17.68 | $17.65 | 120900 |
| 2026-01-07 | 17.66 | $17.19 | 41325 |
| 2026-01-06 | 17.77 | $17.51 | 74537 |
| 2026-01-05 | 17.80 | $17.53 | 127000 |
| 2026-01-02 | 17.83 | $17.12 | 73137 |
| 2025-12-31 | 17.99 | $17.58 | 76500 |
| 2025-12-30 | 18.02 | $17.66 | 47743 |
| 2025-12-29 | 18.03 | $17.60 | 52443 |
| 2025-12-26 | 18.05 | $17.62 | 44215 |
| 2025-12-24 | 18.05 | $17.58 | 28026 |
| 2025-12-23 | 18.06 | $17.45 | 81500 |
| 2025-12-22 | 18.10 | $17.60 | 87700 |
| 2025-12-19 | 18.09 | $17.85 | 196948 |
| 2025-12-18 | 17.98 | $18.04 | 135100 |
| 2025-12-17 | 17.77 | $18.03 | 123249 |
| 2025-12-16 | 17.51 | $17.60 | 70539 |
| 2025-12-15 | 17.31 | $17.36 | 107626 |
| 2025-12-12 | 17.13 | $17.23 | 128700 |
| 2025-12-11 | 16.95 | $17.23 | 138537 |
| 2025-12-10 | 16.71 | $16.64 | 236209 |
| 2025-12-09 | 16.60 | $16.43 | 89600 |
| 2025-12-08 | 16.53 | $16.45 | 86032 |
| 2025-12-05 | 16.42 | $16.27 | 111730 |
| 2025-12-04 | 16.34 | $16.46 | 69617 |
| 2025-12-03 | 16.16 | $16.47 | 117815 |
| 2025-12-02 | 15.94 | $16.05 | 46729 |
| 2025-12-01 | 15.80 | $16.10 | 49334 |
| 2025-11-28 | 15.60 | $15.98 | 16636 |
| 2025-11-26 | 15.39 | $16.01 | 52800 |
| 2025-11-25 | 15.12 | $16.08 | 112000 |
| 2025-11-24 | 14.77 | $15.12 | 47000 |
| 2025-11-21 | 14.65 | $15.10 | 94200 |
| 2025-11-20 | 14.50 | $14.50 | 34600 |
| 2025-11-19 | 14.52 | $14.48 | 50523 |
| 2025-11-18 | 14.54 | $14.40 | 29000 |
| 2025-11-17 | 14.60 | $14.43 | 26200 |
| 2025-11-14 | 14.66 | $14.76 | 67600 |
| 2025-11-13 | 14.62 | $14.61 | 32437 |
| 2025-11-12 | 14.64 | $14.74 | 41500 |
| 2025-11-11 | 14.61 | $14.78 | 52200 |
| 2025-11-10 | 14.57 | $14.71 | 51800 |
| 2025-11-07 | 14.54 | $14.52 | 43600 |
| 2025-11-06 | 14.56 | $14.56 | 44804 |
| 2025-11-05 | 14.58 | $14.82 | 62149 |
| 2025-11-04 | 14.53 | $14.77 | 48800 |
| 2025-11-03 | 14.48 | $14.91 | 106309 |
| 2025-10-31 | 14.38 | $14.29 | 22332 |
| 2025-10-30 | 14.46 | $14.31 | 26100 |
| 2025-10-29 | 14.56 | $14.32 | 80547 |
| 2025-10-28 | 14.67 | $14.74 | 57000 |
| 2025-10-27 | 14.68 | $15.02 | 57028 |
| 2025-10-24 | 14.60 | $15.34 | 56500 |
| 2025-10-23 | 14.41 | $15.03 | 65100 |
| 2025-10-22 | 14.29 | $14.85 | 67414 |
| 2025-10-21 | 14.19 | $14.68 | 49000 |
| 2025-10-20 | 14.14 | $14.36 | 41919 |
| 2025-10-17 | 14.19 | $14.10 | 63341 |
| 2025-10-16 | 14.33 | $13.87 | 49229 |
| 2025-10-15 | 14.59 | $14.76 | 49100 |
| 2025-10-14 | 14.63 | $14.95 | 109400 |
| 2025-10-13 | 14.62 | $14.37 | 71000 |
| 2025-10-10 | 14.80 | $14.25 | 66400 |
| 2025-10-09 | 15.06 | $14.79 | 41704 |
| 2025-10-08 | 15.22 | $15.06 | 24600 |
| 2025-10-07 | 15.32 | $15.17 | 43226 |
| 2025-10-06 | 15.41 | $15.18 | 63523 |
| 2025-10-03 | 15.52 | $15.20 | 33500 |
| 2025-10-02 | 15.65 | $15.14 | 47800 |
| 2025-10-01 | 15.83 | $15.45 | 56600 |
| 2025-09-30 | 15.95 | $15.79 | 73100 |
| 2025-09-29 | 15.98 | $15.76 | 62600 |
| 2025-09-26 | 16.03 | $16.06 | 66300 |
| 2025-09-25 | 15.99 | $15.98 | 67500 |
| 2025-09-24 | 15.97 | $16.03 | 84700 |
| 2025-09-23 | 15.91 | $16.03 | 55236 |
| 2025-09-22 | 15.85 | $15.87 | 65000 |
| 2025-09-19 | 15.82 | $15.97 | 224832 |
| 2025-09-18 | 15.74 | $16.12 | 54100 |
| 2025-09-17 | 15.60 | $15.68 | 89700 |
| 2025-09-16 | 15.57 | $15.50 | 70400 |
| 2025-09-15 | 15.58 | $15.52 | 165705 |
| 2025-09-12 | 15.59 | $15.16 | 43700 |
| 2025-09-11 | 15.71 | $15.52 | 40200 |
| 2025-09-10 | 15.74 | $15.57 | 46600 |
| 2025-09-09 | 15.76 | $15.41 | 66420 |
| 2025-09-08 | 15.83 | $15.63 | 49016 |
| 2025-09-05 | 15.84 | $15.67 | 96641 |
| 2025-09-04 | 15.83 | $15.74 | 66900 |
| 2025-09-03 | 15.80 | $15.67 | 62203 |
| 2025-09-02 | 15.77 | $15.71 | 78507 |
| 2025-08-29 | 15.72 | $15.74 | 105400 |
| 2025-08-28 | 15.64 | $15.74 | 71734 |
| 2025-08-27 | 15.53 | $15.74 | 121911 |
| 2025-08-26 | 15.40 | $15.69 | 101339 |
| 2025-08-25 | 15.26 | $15.68 | 63136 |
| 2025-08-22 | 15.07 | $15.40 | 103000 |
| 2025-08-21 | 14.94 | $14.78 | 21700 |
| 2025-08-20 | 14.96 | $14.90 | 46113 |
| 2025-08-19 | 14.95 | $14.86 | 37510 |
| 2025-08-18 | 14.95 | $14.89 | 39048 |
| 2025-08-15 | 14.94 | $14.84 | 39341 |
| 2025-08-14 | 14.93 | $15.00 | 45100 |
| 2025-08-13 | 14.87 | $15.20 | 54700 |
| 2025-08-12 | 14.72 | $15.10 | 56800 |
| 2025-08-11 | 14.58 | $14.23 | 33100 |
| 2025-08-08 | 14.67 | $14.56 | 25106 |
| 2025-08-07 | 14.68 | $14.17 | 35600 |
| 2025-08-06 | 14.81 | $14.49 | 18900 |
| 2025-08-05 | 14.86 | $14.53 | 30800 |
| 2025-08-04 | 14.91 | $14.39 | 60200 |
| 2025-08-01 | 15.00 | $14.41 | 53343 |
| 2025-07-31 | 15.11 | $14.73 | 43800 |
| 2025-07-30 | 15.12 | $14.83 | 70309 |
| 2025-07-29 | 15.10 | $14.87 | 72600 |
| 2025-07-28 | 15.05 | $14.71 | 62128 |
| 2025-07-25 | 15.03 | $14.87 | 78600 |
| 2025-07-24 | 14.95 | $14.67 | 57625 |
| 2025-07-23 | 14.90 | $14.85 | 63035 |
| 2025-07-22 | 14.77 | $14.93 | 87700 |
| 2025-07-21 | 14.58 | $14.47 | 86000 |
| 2025-07-18 | 14.49 | $14.68 | 220729 |
| 2025-07-17 | 14.30 | $14.25 | 83200 |
| 2025-07-16 | 14.20 | $14.01 | 74626 |
| 2025-07-15 | 14.14 | $13.83 | 76344 |
| 2025-07-14 | 14.13 | $14.00 | 64600 |
| 2025-07-11 | 14.04 | $13.89 | 77422 |
| 2025-07-10 | 13.97 | $14.13 | 42534 |
| 2025-07-09 | 13.79 | $14.05 | 52800 |
| 2025-07-08 | 13.60 | $14.10 | 66945 |
| 2025-07-07 | 13.34 | $13.98 | 93521 |
| 2025-07-03 | 13.06 | $13.96 | 75801 |
| 2025-07-02 | 12.72 | $13.75 | 73400 |
| 2025-07-01 | 12.37 | $13.64 | 135900 |
| 2025-06-30 | 11.99 | $12.89 | 73300 |
| 2025-06-27 | 11.76 | $12.45 | 1.1M |
| 2025-06-26 | 11.64 | $12.26 | 73200 |
| 2025-06-25 | 11.55 | $11.79 | 59221 |
| 2025-06-24 | 11.60 | $11.88 | 84900 |
| 2025-06-23 | 11.65 | $11.43 | 75200 |
| 2025-06-20 | 11.85 | $11.50 | 60900 |
| 2025-06-18 | 12.09 | $11.49 | 47846 |
| 2025-06-17 | 12.39 | $11.77 | 36942 |
| 2025-06-16 | 12.68 | $12.31 | 21300 |
| 2025-06-13 | 12.86 | $12.65 | 46000 |
| 2025-06-12 | 12.98 | $13.01 | 27000 |
| 2025-06-11 | 13.02 | $13.13 | 32713 |
| 2025-06-10 | 13.03 | $13.09 | 30905 |
| 2025-06-09 | 13.05 | $12.92 | 33219 |
| 2025-06-06 | 13.14 | $13.10 | 24520 |
| 2025-06-05 | 13.20 | $13.19 | 41800 |
| 2025-06-04 | 13.24 | $12.90 | 39618 |
| 2025-06-03 | 13.39 | $13.10 | 30648 |
| 2025-06-02 | 13.51 | $13.19 | 49711 |
| 2025-05-30 | 13.62 | $13.50 | 26200 |
| 2025-05-29 | 13.66 | $13.56 | 15217 |
| 2025-05-28 | 13.70 | $13.44 | 19021 |
| 2025-05-27 | 13.78 | $13.56 | 31300 |
| 2025-05-23 | 13.83 | $13.33 | 19018 |
| 2025-05-22 | 13.97 | $13.43 | 38700 |
| 2025-05-21 | 14.11 | $13.70 | 32022 |
| 2025-05-20 | 14.19 | $14.04 | 24701 |
| 2025-05-19 | 14.18 | $14.07 | 33005 |
| 2025-05-16 | 14.15 | $14.15 | 35806 |
| 2025-05-15 | 14.08 | $14.41 | 24738 |
| 2025-05-14 | 13.92 | $14.06 | 40518 |
| 2025-05-13 | 13.83 | $14.21 | 22000 |
| 2025-05-12 | 13.67 | $14.12 | 45446 |
| 2025-05-09 | 13.50 | $13.48 | 27800 |
| 2025-05-08 | 13.49 | $13.60 | 64400 |
| 2025-05-07 | 13.45 | $13.20 | 35902 |
| 2025-05-06 | 13.53 | $13.33 | 31430 |
| 2025-05-05 | 13.58 | $13.48 | 47242 |
| 2025-05-02 | 13.60 | $13.63 | 45400 |
| 2025-05-01 | 13.57 | $13.28 | 36141 |
| 2025-04-30 | 13.65 | $13.50 | 75825 |
| 2025-04-29 | 13.67 | $13.53 | 151522 |
| 2025-04-28 | 13.70 | $13.77 | 95343 |
| 2025-04-25 | 13.65 | $13.95 | 71935 |
| 2025-04-24 | 13.53 | $14.17 | 57418 |
| 2025-04-23 | 13.32 | $13.98 | 37744 |
| 2025-04-22 | 13.13 | $13.70 | 46045 |
| 2025-04-21 | 12.98 | $13.12 | 46818 |
| 2025-04-17 | 13.00 | $13.25 | 42728 |
| 2025-04-16 | 12.98 | $13.25 | 55900 |
| 2025-04-15 | 12.97 | $13.33 | 42449 |
| 2025-04-14 | 12.93 | $13.07 | 66500 |
| 2025-04-11 | 12.98 | $13.07 | 74200 |
| 2025-04-10 | 13.04 | $13.15 | 75246 |
| 2025-04-09 | 13.11 | $13.70 | 41336 |
| 2025-04-08 | 13.01 | $12.67 | 47132 |
| 2025-04-07 | 13.24 | $12.69 | 54000 |
| 2025-04-04 | 13.51 | $12.71 | 64921 |
| 2025-04-03 | 13.85 | $13.08 | 73148 |
| 2025-04-02 | 14.14 | $14.30 | 36000 |
| 2025-04-01 | 14.12 | $14.30 | 71200 |
| 2025-03-31 | 14.10 | $14.40 | 76800 |
| 2025-03-28 | 14.04 | $14.35 | 45100 |
| 2025-03-27 | 13.99 | $14.54 | 44602 |
| 2025-03-26 | 13.88 | $14.35 | 36500 |
| 2025-03-25 | 13.81 | $14.37 | 47342 |
| 2025-03-24 | 13.72 | $14.47 | 66906 |
| 2025-03-21 | 13.59 | $13.96 | 51000 |
| 2025-03-20 | 13.61 | $14.14 | 62400 |
| 2025-03-19 | 13.58 | $14.16 | 56800 |
| 2025-03-18 | 13.55 | $14.03 | 80843 |
| 2025-03-17 | 13.57 | $13.91 | 44309 |
| 2025-03-14 | 13.64 | $13.90 | 61333 |
| 2025-03-13 | 13.75 | $13.77 | 48845 |
| 2025-03-12 | 13.93 | $13.90 | 52817 |
| 2025-03-11 | 14.12 | $13.85 | 71400 |
| 2025-03-10 | 14.38 | $13.93 | 91040 |
| 2025-03-07 | 14.69 | $14.55 | 71500 |
| 2025-03-06 | 14.87 | $14.72 | 83007 |
| 2025-03-05 | 15.05 | $14.84 | 57612 |
| 2025-03-04 | 15.24 | $14.91 | 95100 |
| 2025-03-03 | 15.45 | $15.28 | 128100 |
| 2025-02-28 | 15.59 | $15.29 | 56718 |
| 2025-02-27 | 15.76 | $15.35 | 51900 |
| 2025-02-26 | 15.96 | $15.39 | 74100 |
| 2025-02-25 | 16.19 | $15.51 | 51440 |
| 2025-02-24 | 16.44 | $15.47 | 95702 |
| 2025-02-21 | 16.74 | $15.60 | 94345 |
| 2025-02-20 | 17.07 | $16.47 | 63426 |
| 2025-02-19 | 17.19 | $16.86 | 40900 |
| 2025-02-18 | 17.21 | $16.90 | 71036 |
| 2025-02-14 | 17.20 | $16.78 | 94638 |
| 2025-02-13 | 17.23 | $16.89 | 37411 |
| 2025-02-12 | 17.21 | $16.78 | 45240 |
| 2025-02-11 | 17.22 | $16.92 | 68400 |
| 2025-02-10 | 17.17 | $16.88 | 56200 |
| 2025-02-07 | 17.12 | $16.80 | 68839 |
| 2025-02-06 | 17.06 | $16.85 | 58900 |
| 2025-02-05 | 16.97 | $16.80 | 83038 |
| 2025-02-04 | 16.86 | $16.67 | 108600 |
| 2025-02-03 | 16.75 | $16.64 | 57200 |
| 2025-01-31 | 16.62 | $16.72 | 47900 |
| 2025-01-30 | 16.43 | $16.61 | 40318 |
| 2025-01-29 | 16.21 | $16.51 | 39500 |
| 2025-01-28 | 15.98 | $16.46 | 38134 |
| 2025-01-27 | 15.69 | $16.45 | 75700 |
| 2025-01-24 | 15.35 | $15.90 | 32600 |
| 2025-01-23 | 15.09 | $15.67 | 38513 |
| 2025-01-22 | 14.85 | $15.22 | 29243 |
| 2025-01-21 | 14.70 | $15.36 | 23600 |
| 2025-01-17 | 14.46 | $15.31 | 33628 |
| 2025-01-16 | 14.20 | $15.29 | 36540 |
| 2025-01-15 | 13.88 | $15.02 | 25800 |
| 2025-01-14 | 13.58 | $14.39 | 37600 |
| 2025-01-13 | 13.43 | $13.72 | 52000 |
| 2025-01-10 | 13.47 | $13.71 | 29633 |
| 2025-01-08 | 13.52 | $14.02 | 25100 |
| 2025-01-07 | 13.50 | $13.95 | 48128 |
| 2025-01-06 | 13.50 | $14.11 | 58100 |
| 2025-01-03 | 13.47 | $14.22 | 22102 |
| 2025-01-02 | 13.40 | $13.96 | 38100 |
| 2024-12-31 | 13.41 | $13.71 | 39900 |
| 2024-12-30 | 13.52 | $13.36 | 49428 |
| 2024-12-27 | 13.77 | $13.40 | 52300 |
| 2024-12-26 | 14.08 | $13.84 | 35500 |
| 2024-12-24 | 14.32 | $13.99 | 20100 |
| 2024-12-23 | 14.58 | $13.93 | 58800 |
| 2024-12-20 | 14.92 | $14.17 | 29600 |
| 2024-12-19 | 15.27 | $14.50 | 20500 |
| 2024-12-18 | 15.58 | $14.57 | 23800 |
| 2024-12-17 | 15.95 | $15.16 | 25700 |
| 2024-12-16 | 16.20 | $15.39 | 26726 |
| 2024-12-13 | 16.43 | $15.50 | 18200 |
| 2024-12-12 | 16.68 | $15.58 | 34549 |
| 2024-12-11 | 16.94 | $15.68 | 36600 |
| 2024-12-10 | 17.21 | $16.00 | 37906 |
| 2024-12-09 | 17.43 | $16.99 | 19434 |
| 2024-12-06 | 17.37 | $17.08 | 17900 |
| 2024-12-05 | 17.25 | $16.90 | 28700 |
| 2024-12-04 | 17.14 | $16.91 | 26300 |
| 2024-12-03 | 16.99 | $17.09 | 30600 |
| 2024-12-02 | 16.73 | $17.08 | 22737 |
| 2024-11-29 | 16.40 | $16.90 | 9800 |
| 2024-11-27 | 16.05 | $16.73 | 11500 |
| 2024-11-26 | 15.65 | $16.65 | 26126 |
| 2024-11-25 | 15.18 | $16.31 | 33994 |
| 2024-11-22 | 14.71 | $15.50 | 29800 |
| 2024-11-21 | 14.39 | $14.50 | 23816 |
| 2024-11-20 | 14.30 | $14.30 | 22000 |
| 2024-11-19 | 14.25 | $14.22 | 30705 |
| 2024-11-18 | 14.22 | $14.22 | 24847 |
| 2024-11-15 | 14.17 | $14.23 | 25000 |
| 2024-11-14 | 14.11 | $14.15 | 15413 |
| 2024-11-13 | 14.05 | $13.98 | 24842 |
| 2024-11-12 | 14.03 | $13.85 | 10200 |
| 2024-11-11 | 14.04 | $13.85 | 24100 |
| 2024-11-08 | 14.05 | $13.79 | 8441 |
| 2024-11-07 | 14.07 | $13.84 | 14103 |
| 2024-11-06 | 14.08 | $14.25 | 13342 |
| 2024-11-05 | 13.95 | $13.79 | 3816 |
| 2024-11-04 | 13.93 | $13.85 | 3300 |
| 2024-11-01 | 13.88 | $13.84 | 10446 |
| 2024-10-31 | 13.82 | $14.04 | 10447 |
| 2024-10-30 | 13.68 | $14.10 | 22512 |
| 2024-10-29 | 13.49 | $13.97 | 23400 |
| 2024-10-28 | 13.28 | $13.62 | 23506 |
| 2024-10-25 | 13.14 | $13.19 | 30400 |
| 2024-10-24 | 13.10 | $12.98 | 9700 |
| 2024-10-23 | 13.11 | $12.99 | 3744 |
| 2024-10-22 | 13.12 | $13.05 | 11900 |
| 2024-10-21 | 13.12 | $12.96 | 5239 |
| 2024-10-18 | 13.13 | $12.99 | 5300 |
| 2024-10-17 | 13.13 | $13.05 | 9200 |
| 2024-10-16 | 13.12 | $12.95 | 13000 |
| 2024-10-15 | 13.12 | $12.95 | 8543 |
| 2024-10-14 | 13.12 | $12.85 | 7001 |
| 2024-10-11 | 13.15 | $12.92 | 5721 |
| 2024-10-10 | 13.15 | $12.95 | 3500 |
| 2024-10-09 | 13.14 | $12.95 | 10927 |
| 2024-10-08 | 13.12 | $12.92 | 4432 |
| 2024-10-07 | 13.10 | $13.05 | 6200 |
| 2024-10-04 | 13.02 | $13.05 | 14500 |
| 2024-10-03 | 12.92 | $12.78 | 25246 |
| 2024-10-02 | 12.88 | $12.77 | 3434 |
| 2024-10-01 | 12.83 | $12.72 | 3700 |
| 2024-09-30 | 12.77 | $12.64 | 2400 |
| 2024-09-27 | 12.72 | $12.61 | 8100 |
| 2024-09-26 | 12.66 | $12.67 | 5300 |
| 2024-09-25 | 12.56 | $12.60 | 17700 |
| 2024-09-24 | 12.45 | $12.60 | 20149 |
| 2024-09-23 | 12.31 | $12.69 | 20300 |
| 2024-09-20 | 12.11 | $12.46 | 38200 |
| 2024-09-19 | 11.93 | $12.46 | 21723 |
| 2024-09-18 | 11.71 | $12.07 | 43000 |
| 2024-09-17 | 11.56 | $12.00 | 30016 |
| 2024-09-16 | 11.39 | $11.65 | 17000 |
| 2024-09-13 | 11.31 | $11.42 | 6700 |
| 2024-09-12 | 11.27 | $11.00 | 5208 |
| 2024-09-11 | 11.36 | $11.00 | 13000 |
| 2024-09-10 | 11.47 | $11.03 | 3242 |
| 2024-09-09 | 11.59 | $11.36 | 5036 |
| 2024-09-06 | 11.63 | $11.51 | 2500 |
| 2024-09-05 | 11.63 | $11.55 | 2509 |
| 2024-09-04 | 11.62 | $11.65 | 1500 |
| 2024-09-03 | 11.56 | $11.66 | 6202 |
| 2024-08-30 | 11.49 | $11.65 | 8700 |
| 2024-08-29 | 11.40 | $11.61 | 5100 |
| 2024-08-28 | 11.30 | $11.60 | 17600 |
| 2024-08-27 | 11.19 | $11.69 | 2100 |
| 2024-08-26 | 11.02 | $11.70 | 11400 |
| 2024-08-23 | 10.80 | $11.50 | 13222 |
| 2024-08-22 | 10.61 | $10.96 | 8200 |
| 2024-08-21 | 10.55 | $10.95 | 26717 |
| 2024-08-20 | 10.48 | $10.85 | 14800 |
| 2024-08-19 | 10.44 | $10.75 | 21200 |
| 2024-08-16 | 10.42 | $10.58 | 47100 |
| 2024-08-15 | 10.45 | $10.54 | 43800 |
| 2024-08-14 | 10.51 | $10.24 | 33601 |
| 2024-08-13 | 10.68 | $10.38 | 22718 |
| 2024-08-12 | 10.85 | $10.21 | 9900 |
| 2024-08-09 | 11.11 | $10.60 | 11400 |
| 2024-08-08 | 11.31 | $10.75 | 37200 |
| 2024-08-07 | 11.50 | $11.16 | 4100 |
| 2024-08-06 | 11.61 | $11.26 | 3413 |
| 2024-08-05 | 11.70 | $11.30 | 10139 |
| 2024-08-02 | 11.79 | $11.59 | 6100 |
| 2024-08-01 | 11.81 | $11.69 | 10636 |
| 2024-07-31 | 11.80 | $11.65 | 12632 |
| 2024-07-30 | 11.80 | $11.58 | 15200 |
| 2024-07-29 | 11.81 | $11.58 | 20749 |
| 2024-07-26 | 11.81 | $11.59 | 25148 |
| 2024-07-25 | 11.81 | $11.75 | 6300 |
| 2024-07-24 | 11.75 | $11.67 | 18000 |
| 2024-07-23 | 11.70 | $11.58 | 17700 |
| 2024-07-22 | 11.65 | $11.64 | 23000 |
| 2024-07-19 | 11.57 | $11.56 | 18308 |
| 2024-07-18 | 11.50 | $11.49 | 24302 |
| 2024-07-17 | 11.42 | $11.61 | 24500 |
| 2024-07-16 | 11.28 | $11.40 | 38600 |
| 2024-07-15 | 11.17 | $11.31 | 24449 |
| 2024-07-12 | 11.06 | $11.50 | 6701 |
| 2024-07-11 | 10.86 | $11.25 | 21630 |
| 2024-07-10 | 10.69 | $10.86 | 9621 |
| 2024-07-09 | 10.60 | $10.74 | 14503 |
| 2024-07-08 | 10.54 | $10.65 | 17618 |
| 2024-07-05 | 10.48 | $10.60 | 4729 |
| 2024-07-03 | 10.43 | $10.40 | 9520 |
| 2024-07-02 | 10.42 | $10.36 | 13700 |
| 2024-07-01 | 10.43 | $10.40 | 1300 |
| 2024-06-28 | 10.42 | $10.52 | 17900 |
| 2024-06-27 | 10.37 | $10.44 | 9900 |
| 2024-06-26 | 10.33 | $10.20 | 10600 |
| 2024-06-25 | 10.36 | $10.20 | 5416 |
| 2024-06-24 | 10.39 | $10.21 | 4600 |
| 2024-06-21 | 10.42 | $10.20 | 9400 |
| 2024-06-20 | 10.46 | $10.26 | 9500 |
| 2024-06-18 | 10.49 | $10.35 | 2839 |
| 2024-06-17 | 10.49 | $10.36 | 2200 |
| 2024-06-14 | 10.49 | $10.34 | 3000 |
| 2024-06-13 | 10.48 | $10.18 | 10622 |
| 2024-06-12 | 10.52 | $10.24 | 5905 |
| 2024-06-11 | 10.54 | $10.10 | 6520 |
| 2024-06-10 | 10.61 | $10.20 | 11000 |
| 2024-06-07 | 10.66 | $10.39 | 7000 |
| 2024-06-06 | 10.64 | $10.35 | 9303 |
| 2024-06-05 | 10.63 | $10.66 | 13500 |
| 2024-06-04 | 10.51 | $10.60 | 8110 |
| 2024-06-03 | 10.38 | $10.62 | 15916 |
| 2024-05-31 | 10.20 | $10.34 | 7200 |
| 2024-05-30 | 10.07 | $9.97 | 17015 |
| 2024-05-29 | 10.02 | $9.97 | 11500 |
| 2024-05-28 | 9.96 | $9.98 | 12724 |
| 2024-05-24 | 9.87 | $9.87 | 10500 |
| 2024-05-23 | 9.79 | $9.87 | 9900 |
| 2024-05-22 | 9.69 | $9.78 | 13707 |
| 2024-05-21 | 9.60 | $9.67 | 5800 |
| 2024-05-20 | 9.51 | $9.67 | 12135 |
| 2024-05-17 | 9.40 | $9.49 | 3139 |
| 2024-05-16 | 9.33 | $9.48 | 17100 |
| 2024-05-15 | 9.23 | $9.39 | 9782 |
| 2024-05-14 | 9.15 | $9.41 | 18809 |
| 2024-05-13 | 9.04 | $9.07 | 16316 |
| 2024-05-10 | 9.01 | $9.05 | 24722 |
| 2024-05-09 | 8.98 | $9.13 | 18705 |
| 2024-05-08 | 8.92 | $8.99 | 31938 |
| 2024-05-07 | 8.89 | $8.95 | 48000 |
| 2024-05-06 | 8.86 | $8.95 | 9500 |
| 2024-05-03 | 8.84 | $8.75 | 37000 |
| 2024-05-02 | 8.87 | $8.89 | 8222 |
| 2024-05-01 | 8.87 | $8.73 | 13400 |
| 2024-04-30 | 8.91 | $9.26 | 12400 |
| 2024-04-29 | 8.81 | $9.22 | 4435 |
| 2024-04-26 | 8.69 | $9.10 | 13100 |
| 2024-04-25 | 8.59 | $9.02 | 6600 |
| 2024-04-24 | 8.50 | $8.95 | 27100 |
| 2024-04-23 | 8.41 | $8.40 | 4121 |
| 2024-04-22 | 8.49 | $8.52 | 3500 |
| 2024-04-19 | 8.55 | $8.51 | 23104 |
| 2024-04-18 | 8.64 | $8.43 | 9400 |
| 2024-04-17 | 8.77 | $8.36 | 6600 |
| 2024-04-16 | 8.96 | $8.74 | 4200 |
| 2024-04-15 | 9.08 | $8.90 | 8608 |
| 2024-04-12 | 9.17 | $9.08 | 7100 |
| 2024-04-11 | 9.23 | $9.08 | 7322 |
| 2024-04-10 | 9.31 | $9.16 | 6939 |
| 2024-04-09 | 9.38 | $9.25 | 16400 |
| 2024-04-08 | 9.44 | $9.25 | 4400 |
| 2024-04-05 | 9.52 | $9.20 | 6323 |
| 2024-04-04 | 9.63 | $9.25 | 8500 |
| 2024-04-03 | 9.75 | $9.23 | 9736 |
| 2024-04-02 | 9.91 | $9.57 | 6420 |
| 2024-04-01 | 9.99 | $9.90 | 4635 |
| 2024-03-28 | 9.98 | $9.92 | 2413 |
| 2024-03-27 | 9.96 | $9.95 | 7045 |
| 2024-03-26 | 9.93 | $9.99 | 4600 |
| 2024-03-25 | 9.89 | $9.90 | 3131 |
| 2024-03-22 | 9.86 | $10.03 | 2000 |
| 2024-03-21 | 9.78 | $9.95 | 7500 |
| 2024-03-20 | 9.71 | $9.90 | 6924 |
| 2024-03-19 | 9.65 | $9.60 | 5100 |
| 2024-03-18 | 9.66 | $9.60 | 5000 |
| 2024-03-15 | 9.69 | $9.54 | 6900 |
| 2024-03-14 | 9.74 | $9.53 | 46500 |
| 2024-03-13 | 9.81 | $9.70 | 18103 |
| 2024-03-12 | 9.84 | $10.04 | 7403 |
| 2024-03-11 | 9.77 | $10.11 | 11900 |
| 2024-03-08 | 9.67 | $10.05 | 3058 |
| 2024-03-07 | 9.57 | $10.15 | 4800 |
| 2024-03-06 | 9.43 | $9.98 | 20549 |
| 2024-03-05 | 9.31 | $10.00 | 11300 |
| 2024-03-04 | 9.17 | $9.60 | 12525 |
| 2024-03-01 | 9.13 | $9.60 | 17744 |
| 2024-02-29 | 9.09 | $9.78 | 20105 |
| 2024-02-28 | 9.01 | $9.30 | 13840 |
| 2024-02-27 | 9.06 | $9.58 | 8906 |
| 2024-02-26 | 9.06 | $9.52 | 16302 |
| 2024-02-23 | 9.09 | $9.60 | 4700 |
| 2024-02-22 | 9.11 | $9.60 | 12500 |
| 2024-02-21 | 9.15 | $9.84 | 9710 |
| 2024-02-20 | 9.15 | $9.84 | 4800 |
| 2024-02-16 | 9.16 | $9.72 | 10046 |
| 2024-02-15 | 9.22 | $9.89 | 2503 |
| 2024-02-14 | 9.27 | $9.57 | 16900 |
| 2024-02-13 | 9.45 | $9.30 | 14600 |
| 2024-02-12 | 9.78 | $9.91 | 51122 |
| 2024-02-09 | 10.00 | $9.76 | 24431 |
| 2024-02-08 | 10.33 | $9.88 | 11206 |
| 2024-02-07 | 10.72 | $9.68 | 22600 |
| 2024-02-06 | 11.27 | $10.96 | 5700 |
| 2024-02-05 | 11.54 | $11.04 | 9822 |
| 2024-02-02 | 11.86 | $11.39 | 28330 |
| 2024-02-01 | 12.15 | $11.45 | 23558 |
| 2024-01-31 | 12.49 | $12.10 | 8600 |
| 2024-01-30 | 12.70 | $12.73 | 10100 |
| 2024-01-29 | 12.77 | $12.73 | 22602 |
| 2024-01-26 | 12.86 | $12.66 | 28529 |
| 2024-01-25 | 12.98 | $13.10 | 9200 |
| 2024-01-24 | 13.01 | $13.07 | 12114 |
| 2024-01-23 | 13.04 | $12.97 | 5200 |
| 2024-01-22 | 13.13 | $13.05 | 12900 |
| 2024-01-19 | 13.20 | $13.15 | 14600 |
| 2024-01-18 | 13.26 | $13.09 | 8234 |
| 2024-01-17 | 13.36 | $13.08 | 11639 |
| 2024-01-16 | 13.48 | $13.27 | 18844 |
| 2024-01-12 | 13.57 | $13.40 | 16803 |
| 2024-01-11 | 13.63 | $13.43 | 12500 |
| 2024-01-10 | 13.69 | $13.49 | 9246 |
| 2024-01-09 | 13.75 | $13.65 | 11800 |
| 2024-01-08 | 13.77 | $13.65 | 45000 |
| 2024-01-05 | 13.79 | $13.60 | 13026 |
| 2024-01-04 | 13.83 | $13.60 | 29900 |
| 2024-01-03 | 13.87 | $13.75 | 32740 |
| 2024-01-02 | 13.86 | $13.85 | 25106 |
| 2023-12-29 | 13.82 | $13.90 | 37400 |
| 2023-12-28 | 13.74 | $13.93 | 45638 |
| 2023-12-27 | 13.64 | $13.93 | 62100 |
| 2023-12-26 | 13.51 | $13.42 | 31533 |
| 2023-12-22 | 13.51 | $13.39 | 8543 |
| 2023-12-21 | 13.51 | $13.37 | 12300 |
| 2023-12-20 | 13.51 | $13.37 | 20200 |
| 2023-12-19 | 13.51 | $13.36 | 77400 |
| 2023-12-18 | 13.50 | $13.40 | 23701 |
| 2023-12-15 | 13.48 | $13.38 | 14300 |
| 2023-12-14 | 13.45 | $13.40 | 40800 |
| 2023-12-13 | 13.40 | $13.14 | 77100 |
| 2023-12-12 | 13.41 | $12.99 | 14600 |
| 2023-12-11 | 13.47 | $13.00 | 8202 |
| 2023-12-08 | 13.52 | $13.08 | 18512 |
| 2023-12-07 | 13.56 | $13.07 | 4900 |
| 2023-12-06 | 13.59 | $13.06 | 9113 |
| 2023-12-05 | 13.63 | $13.10 | 12100 |
| 2023-12-04 | 13.64 | $13.00 | 13543 |
| 2023-12-01 | 13.68 | $13.10 | 17601 |
| 2023-11-30 | 13.68 | $13.11 | 15310 |
| 2023-11-29 | 13.67 | $13.15 | 22300 |
| 2023-11-28 | 13.62 | $13.15 | 46300 |
| 2023-11-27 | 13.54 | $13.22 | 21152 |
| 2023-11-24 | 13.41 | $13.49 | 6500 |
| 2023-11-22 | 13.15 | $12.85 | 60148 |
| 2023-11-21 | 13.02 | $12.85 | 40800 |
| 2023-11-20 | 12.84 | $12.90 | 32200 |
| 2023-11-17 | 12.60 | $13.00 | 16828 |
| 2023-11-16 | 12.25 | $12.69 | 20800 |
| 2023-11-15 | 11.91 | $12.54 | 14000 |
| 2023-11-14 | 11.53 | $12.24 | 23800 |
| 2023-11-13 | 11.16 | $11.37 | 7427 |
| 2023-11-10 | 10.97 | $10.98 | 7800 |
| 2023-11-09 | 10.86 | $10.97 | 35000 |
| 2023-11-08 | 10.72 | $10.90 | 15800 |
| 2023-11-07 | 10.56 | $10.95 | 14900 |
| 2023-11-06 | 10.35 | $10.92 | 13200 |
| 2023-11-03 | 10.11 | $10.92 | 11600 |
| 2023-11-02 | 9.80 | $10.22 | 54926 |
| 2023-11-01 | 9.65 | $10.00 | 7524 |
| 2023-10-31 | 9.54 | $10.00 | 14246 |
| 2023-10-30 | 9.41 | $10.09 | 8100 |
| 2023-10-27 | 9.23 | $9.56 | 12312 |
| 2023-10-26 | 9.17 | $9.11 | 88503 |
| 2023-10-25 | 9.26 | $9.37 | 1700 |
| 2023-10-24 | 9.28 | $9.25 | 3126 |
| 2023-10-23 | 9.36 | $9.17 | 6500 |
| 2023-10-20 | 9.48 | $9.38 | 15900 |
| 2023-10-19 | 9.57 | $9.74 | 2000 |
| 2023-10-18 | 9.57 | $9.71 | 4100 |
| 2023-10-17 | 9.58 | $9.74 | 22637 |
| 2023-10-16 | 9.59 | $9.83 | 5420 |
| 2023-10-13 | 9.58 | $9.83 | 1000 |
| 2023-10-12 | 9.58 | $9.91 | 816 |
| 2023-10-11 | 9.55 | $9.90 | 3000 |
| 2023-10-10 | 9.53 | $9.95 | 1432 |
| 2023-10-09 | 9.50 | $9.80 | 6100 |
| 2023-10-06 | 9.52 | $9.76 | 7717 |
| 2023-10-05 | 9.56 | $9.81 | 9329 |
| 2023-10-04 | 9.61 | $9.81 | 2866 |
| 2023-10-03 | 9.68 | $9.83 | 11200 |
| 2023-10-02 | 9.77 | $9.93 | 9400 |
| 2023-09-29 | 9.85 | $9.80 | 58537 |
| 2023-09-28 | 10.00 | $9.99 | 7944 |
| 2023-09-27 | 10.13 | $10.09 | 4934 |
| 2023-09-26 | 10.27 | $10.10 | 25000 |
| 2023-09-25 | 10.45 | $10.39 | 1508 |
| 2023-09-22 | 10.58 | $10.47 | 7600 |
| 2023-09-21 | 10.72 | $10.51 | 9541 |
| 2023-09-20 | 10.88 | $10.63 | 16411 |
| 2023-09-19 | 11.05 | $10.90 | 7800 |
| 2023-09-18 | 11.17 | $10.88 | 7700 |
| 2023-09-15 | 11.33 | $11.00 | 56747 |
| 2023-09-14 | 11.49 | $11.65 | 3124 |
| 2023-09-13 | 11.48 | $11.56 | 7200 |
| 2023-09-12 | 11.50 | $11.57 | 3300 |
| 2023-09-11 | 11.52 | $11.62 | 5600 |
| 2023-09-08 | 11.53 | $11.73 | 6400 |
| 2023-09-07 | 11.51 | $11.45 | 4100 |
| 2023-09-06 | 11.58 | $11.47 | 13225 |
| 2023-09-05 | 11.67 | $11.79 | 718 |
| 2023-09-01 | 11.67 | $11.70 | 10332 |
| 2023-08-31 | 11.70 | $11.70 | 7305 |
| 2023-08-30 | 11.73 | $11.70 | 600 |
| 2023-08-29 | 11.78 | $11.81 | 15948 |
| 2023-08-28 | 11.80 | $11.60 | 4600 |
| 2023-08-25 | 11.89 | $11.52 | 1400 |
| 2023-08-24 | 12.03 | $11.82 | 2938 |
| 2023-08-23 | 12.11 | $11.80 | 6122 |
| 2023-08-22 | 12.20 | $11.79 | 5500 |
| 2023-08-21 | 12.31 | $11.90 | 3600 |
| 2023-08-18 | 12.41 | $11.93 | 6130 |
| 2023-08-17 | 12.52 | $11.96 | 5410 |
| 2023-08-16 | 12.63 | $11.98 | 6700 |
| 2023-08-15 | 12.75 | $12.05 | 7300 |
| 2023-08-14 | 12.87 | $12.27 | 5000 |
| 2023-08-11 | 12.94 | $12.30 | 11908 |
| 2023-08-10 | 13.00 | $12.45 | 17641 |
| 2023-08-09 | 13.01 | $12.57 | 5400 |
| 2023-08-08 | 12.97 | $12.71 | 13200 |
| 2023-08-07 | 12.87 | $12.98 | 34100 |
| 2023-08-04 | 12.65 | $12.78 | 7200 |
| 2023-08-03 | 12.43 | $12.59 | 5550 |
| 2023-08-02 | 12.20 | $12.62 | 11300 |
| 2023-08-01 | 11.91 | $12.39 | 24400 |
| 2023-07-31 | 11.61 | $11.90 | 16700 |
| 2023-07-28 | 11.40 | $11.90 | 10526 |
| 2023-07-27 | 11.13 | $11.41 | 2800 |
| 2023-07-26 | 10.95 | $11.24 | 5028 |
| 2023-07-25 | 10.78 | $10.78 | 4000 |
| 2023-07-24 | 10.72 | $10.80 | 6200 |
| 2023-07-21 | 10.63 | $10.55 | 6200 |
| 2023-07-20 | 10.59 | $10.68 | 11000 |
| 2023-07-19 | 10.51 | $10.80 | 8100 |
| 2023-07-18 | 10.36 | $10.56 | 5300 |
| 2023-07-17 | 10.25 | $10.15 | 12100 |
| 2023-07-14 | 10.25 | $10.26 | 6602 |
| 2023-07-13 | 10.21 | $10.46 | 5012 |
| 2023-07-12 | 10.09 | $10.20 | 4000 |
| 2023-07-11 | 10.03 | $10.00 | 19200 |
| 2023-07-10 | 10.02 | $9.95 | 13800 |
| 2023-07-07 | 10.02 | $9.95 | 5407 |
| 2023-07-06 | 10.01 | $9.87 | 14928 |
| 2023-07-05 | 10.04 | $9.97 | 9200 |
| 2023-07-03 | 10.03 | $9.95 | 2433 |
| 2023-06-30 | 10.02 | $9.80 | 19913 |
| 2023-06-29 | 10.07 | $9.85 | 20000 |
| 2023-06-28 | 10.10 | $9.88 | 8100 |
| 2023-06-27 | 10.13 | $9.94 | 10500 |
| 2023-06-26 | 10.14 | $9.88 | 1800 |
| 2023-06-23 | 10.17 | $9.72 | 15800 |
| 2023-06-22 | 10.26 | $9.93 | 13700 |
| 2023-06-21 | 10.29 | $10.05 | 19932 |
| 2023-06-20 | 10.29 | $10.09 | 14200 |
| 2023-06-16 | 10.28 | $10.12 | 37411 |
| 2023-06-15 | 10.24 | $10.19 | 18501 |
| 2023-06-14 | 10.18 | $10.06 | 26517 |
| 2023-06-13 | 10.13 | $9.95 | 29700 |
| 2023-06-12 | 10.11 | $9.77 | 31300 |
| 2023-06-09 | 10.13 | $9.91 | 30433 |
| 2023-06-08 | 10.11 | $10.10 | 35300 |
| 2023-06-07 | 10.03 | $10.10 | 40700 |
| 2023-06-06 | 9.92 | $10.00 | 14100 |
| 2023-06-05 | 9.81 | $9.70 | 29200 |
| 2023-06-02 | 9.78 | $9.94 | 19700 |
| 2023-06-01 | 9.66 | $9.64 | 26700 |
| 2023-05-31 | 9.61 | $9.64 | 24400 |
| 2023-05-30 | 9.54 | $9.57 | 16900 |
| 2023-05-26 | 9.49 | $9.57 | 21500 |
| 2023-05-25 | 9.42 | $9.60 | 15100 |
| 2023-05-24 | 9.33 | $9.65 | 46749 |
| 2023-05-23 | 9.20 | $9.61 | 34735 |
| 2023-05-22 | 9.07 | $9.47 | 36231 |
| 2023-05-19 | 8.95 | $9.48 | 8733 |
| 2023-05-18 | 8.82 | $9.46 | 22510 |
| 2023-05-17 | 8.66 | $9.62 | 18022 |
| 2023-05-16 | 8.44 | $8.95 | 12500 |
| 2023-05-15 | 8.38 | $9.03 | 14700 |
| 2023-05-12 | 8.31 | $9.05 | 13300 |
| 2023-05-11 | 8.22 | $8.96 | 48208 |
| 2023-05-10 | 8.16 | $9.11 | 13700 |
| 2023-05-09 | 8.05 | $8.82 | 31403 |
| 2023-05-08 | 8.04 | $8.72 | 41618 |
| 2023-05-05 | 8.07 | $8.60 | 43716 |
| 2023-05-04 | 8.17 | $8.18 | 44329 |
| 2023-05-03 | 8.45 | $8.39 | 31100 |
| 2023-05-02 | 8.74 | $8.30 | 37907 |
| 2023-05-01 | 9.15 | $8.83 | 49900 |
| 2023-04-28 | 9.50 | $9.35 | 50040 |
| 2023-04-27 | 9.77 | $9.31 | 39700 |
| 2023-04-26 | 10.14 | $9.22 | 53748 |
| 2023-04-25 | 10.64 | $9.47 | 72500 |
| 2023-04-24 | 11.17 | $10.50 | 66516 |
| 2023-04-21 | 11.51 | $11.19 | 71400 |
| 2023-04-20 | 11.72 | $11.66 | 66400 |
| 2023-04-19 | 11.83 | $11.94 | 37000 |
| 2023-04-18 | 11.88 | $12.03 | 25100 |
| 2023-04-17 | 11.93 | $12.23 | 44100 |
| 2023-04-14 | 11.93 | $12.18 | 44116 |
| 2023-04-13 | 11.96 | $12.28 | 34725 |
| 2023-04-12 | 11.98 | $12.31 | 95612 |
| 2023-04-11 | 12.00 | $12.35 | 52404 |
| 2023-04-10 | 12.02 | $12.40 | 45649 |
| 2023-04-06 | 12.04 | $12.27 | 11500 |
| 2023-04-05 | 12.13 | $12.29 | 24042 |
| 2023-04-04 | 12.24 | $12.37 | 38207 |
| 2023-04-03 | 12.35 | $12.55 | 46600 |
| 2023-03-31 | 12.46 | $12.60 | 44100 |
| 2023-03-30 | 12.58 | $12.76 | 32000 |
| 2023-03-29 | 12.69 | $12.88 | 35600 |
| 2023-03-28 | 12.80 | $12.77 | 41703 |
| 2023-03-27 | 12.98 | $13.20 | 38300 |
| 2023-03-24 | 13.08 | $13.44 | 38700 |
| 2023-03-23 | 13.13 | $13.44 | 46600 |
| 2023-03-22 | 13.22 | $13.46 | 36300 |
| 2023-03-21 | 13.32 | $13.46 | 33029 |
| 2023-03-20 | 13.47 | $13.38 | 36218 |
| 2023-03-17 | 13.68 | $13.38 | 32400 |
| 2023-03-16 | 13.96 | $13.38 | 85000 |
| 2023-03-15 | 14.30 | $13.50 | 38412 |
| 2023-03-14 | 14.70 | $13.69 | 38824 |
| 2023-03-13 | 15.12 | $13.81 | 65238 |
| 2023-03-10 | 15.60 | $15.18 | 86600 |
| 2023-03-09 | 15.76 | $15.78 | 18200 |
| 2023-03-08 | 15.77 | $15.78 | 24698 |
| 2023-03-07 | 15.77 | $15.73 | 19200 |
| 2023-03-06 | 15.79 | $15.80 | 9400 |
| 2023-03-03 | 15.80 | $15.81 | 13076 |
| 2023-03-02 | 15.81 | $15.79 | 17200 |
| 2023-03-01 | 15.82 | $15.85 | 15800 |
| 2023-02-28 | 15.82 | $15.80 | 19600 |
| 2023-02-27 | 15.83 | $15.83 | 6688 |
| 2023-02-24 | 15.84 | $15.95 | 4800 |
| 2023-02-23 | 15.82 | $15.83 | 6200 |
| 2023-02-22 | 15.82 | $15.80 | 26432 |
| 2023-02-21 | 15.84 | $15.91 | 7400 |
| 2023-02-17 | 15.82 | $15.85 | 31400 |
| 2023-02-16 | 15.83 | $15.78 | 8200 |
| 2023-02-15 | 15.86 | $15.76 | 8800 |
| 2023-02-14 | 15.90 | $15.76 | 24694 |
| 2023-02-13 | 15.94 | $15.76 | 15800 |
| 2023-02-10 | 16.00 | $15.90 | 6200 |
| 2023-02-09 | 16.03 | $15.99 | 8200 |
| 2023-02-08 | 16.04 | $16.00 | 8400 |
| 2023-02-07 | 16.04 | $16.00 | 40200 |
| 2023-02-06 | 16.04 | $15.96 | 14600 |
| 2023-02-03 | 16.05 | $15.96 | 14200 |
| 2023-02-02 | 16.07 | $16.00 | 21800 |
| 2023-02-01 | 16.07 | $15.96 | 20452 |
| 2023-01-31 | 16.09 | $15.93 | 12800 |
| 2023-01-30 | 16.11 | $16.00 | 3800 |
| 2023-01-27 | 16.13 | $16.00 | 5400 |
| 2023-01-26 | 16.14 | $16.00 | 64688 |
| 2023-01-25 | 16.15 | $16.00 | 10648 |
| 2023-01-24 | 16.16 | $15.98 | 24802 |
| 2023-01-23 | 16.18 | $16.00 | 23268 |
| 2023-01-20 | 16.19 | $16.00 | 9400 |
| 2023-01-19 | 16.20 | $16.00 | 30490 |
| 2023-01-18 | 16.21 | $16.20 | 14000 |
| 2023-01-17 | 16.16 | $16.35 | 16000 |
| 2023-01-13 | 16.05 | $16.50 | 1834 |
| 2023-01-12 | 15.86 | $16.37 | 10800 |
| 2023-01-11 | 15.67 | $16.33 | 24430 |
| 2023-01-10 | 15.46 | $16.35 | 15000 |
| 2023-01-09 | 15.19 | $15.78 | 12200 |
| 2023-01-06 | 15.04 | $15.72 | 37298 |
| 2023-01-05 | 14.89 | $15.16 | 3000 |
| 2023-01-04 | 14.88 | $15.38 | 17842 |
| 2023-01-03 | 14.82 | $15.21 | 14632 |
| 2022-12-30 | 14.80 | $15.15 | 17220 |
| 2022-12-29 | 14.80 | $15.08 | 23252 |
| 2022-12-28 | 14.83 | $15.10 | 15024 |
| 2022-12-27 | 14.88 | $15.08 | 25076 |
| 2022-12-23 | 14.94 | $15.03 | 9024 |
| 2022-12-22 | 15.05 | $15.16 | 26600 |
| 2022-12-21 | 15.14 | $15.14 | 37600 |
| 2022-12-20 | 15.28 | $15.06 | 15400 |
| 2022-12-19 | 15.47 | $14.75 | 46682 |
| 2022-12-16 | 15.81 | $14.81 | 79278 |
| 2022-12-15 | 16.21 | $15.36 | 62470 |
| 2022-12-14 | 16.53 | $15.87 | 72600 |
| 2022-12-13 | 16.75 | $16.65 | 18600 |
| 2022-12-12 | 16.77 | $16.50 | 6496 |
| 2022-12-09 | 16.85 | $16.55 | 5000 |
| 2022-12-08 | 16.92 | $16.51 | 9244 |
| 2022-12-07 | 17.01 | $16.60 | 14862 |
| 2022-12-06 | 17.10 | $16.84 | 5800 |
| 2022-12-05 | 17.12 | $16.75 | 12808 |
| 2022-12-02 | 17.17 | $16.89 | 11000 |
| 2022-12-01 | 17.17 | $16.87 | 22200 |
| 2022-11-30 | 17.18 | $16.86 | 7094 |
| 2022-11-29 | 17.19 | $17.06 | 7800 |
| 2022-11-28 | 17.12 | $17.15 | 30400 |
| 2022-11-25 | 17.01 | $17.11 | 4600 |
| 2022-11-23 | 16.87 | $17.20 | 29600 |
| 2022-11-22 | 16.67 | $16.83 | 20666 |
| 2022-11-21 | 16.54 | $16.73 | 14806 |
| 2022-11-18 | 16.40 | $16.65 | 39200 |
| 2022-11-17 | 16.26 | $16.35 | 7200 |
| 2022-11-16 | 16.17 | $16.18 | 32236 |
| 2022-11-15 | 16.11 | $16.19 | 104226 |
| 2022-11-14 | 16.03 | $16.20 | 8446 |
| 2022-11-11 | 15.93 | $15.98 | 32600 |
| 2022-11-10 | 15.87 | $16.00 | 16200 |
| 2022-11-09 | 15.79 | $15.95 | 26458 |
| 2022-11-08 | 15.71 | $15.85 | 11800 |
| 2022-11-07 | 15.64 | $15.91 | 7000 |
| 2022-11-04 | 15.53 | $15.65 | 5400 |
| 2022-11-03 | 15.48 | $15.36 | 148092 |
| 2022-11-02 | 15.51 | $15.25 | 9402 |
| 2022-11-01 | 15.58 | $15.35 | 10684 |
| 2022-10-31 | 15.63 | $15.40 | 21824 |
| 2022-10-28 | 15.67 | $15.63 | 35614 |
| 2022-10-27 | 15.65 | $15.63 | 20800 |
| 2022-10-26 | 15.61 | $15.54 | 20214 |
| 2022-10-25 | 15.60 | $15.67 | 1000 |
| 2022-10-24 | 15.54 | $15.67 | 6200 |
| 2022-10-21 | 15.47 | $15.40 | 1874 |
| 2022-10-20 | 15.46 | $15.36 | 65438 |
| 2022-10-19 | 15.46 | $15.38 | 2814 |
| 2022-10-18 | 15.45 | $15.48 | 3000 |
| 2022-10-17 | 15.40 | $15.48 | 28656 |
| 2022-10-14 | 15.35 | $15.45 | 14876 |
| 2022-10-13 | 15.29 | $15.52 | 8600 |
| 2022-10-12 | 15.19 | $15.27 | 400 |
| 2022-10-11 | 15.15 | $15.27 | 5600 |
| 2022-10-10 | 15.10 | $15.15 | 8024 |
| 2022-10-07 | 15.08 | $15.15 | 6284 |
| 2022-10-06 | 15.05 | $15.41 | 3800 |
| 2022-10-05 | 14.93 | $15.41 | 15832 |
| 2022-10-04 | 14.79 | $15.33 | 12200 |
| 2022-10-03 | 14.64 | $15.17 | 21200 |
| 2022-09-30 | 14.52 | $14.59 | 13400 |
| 2022-09-29 | 14.55 | $14.52 | 7800 |
| 2022-09-28 | 14.62 | $14.55 | 26656 |
| 2022-09-27 | 14.70 | $14.58 | 24258 |
| 2022-09-26 | 14.78 | $14.73 | 32020 |
| 2022-09-23 | 14.85 | $14.85 | 7200 |
| 2022-09-22 | 14.89 | $14.80 | 27800 |
| 2022-09-21 | 14.96 | $14.79 | 10800 |
| 2022-09-20 | 15.04 | $14.70 | 10600 |
| 2022-09-19 | 15.18 | $14.78 | 41456 |
| 2022-09-16 | 15.32 | $15.45 | 84070 |
| 2022-09-15 | 15.28 | $15.07 | 66200 |
| 2022-09-14 | 15.35 | $15.30 | 21078 |
| 2022-09-13 | 15.37 | $15.50 | 20600 |
| 2022-09-12 | 15.32 | $15.63 | 23000 |
| 2022-09-09 | 15.22 | $15.33 | 12400 |
| 2022-09-08 | 15.19 | $14.92 | 5828 |
| 2022-09-07 | 15.29 | $15.00 | 4800 |
| 2022-09-06 | 15.38 | $14.88 | 4034 |
| 2022-09-02 | 15.52 | $15.02 | 47450 |
| 2022-09-01 | 15.66 | $15.11 | 4012 |
| 2022-08-31 | 15.79 | $15.16 | 23600 |
| 2022-08-30 | 15.92 | $15.43 | 11800 |
| 2022-08-29 | 16.00 | $15.69 | 56800 |
| 2022-08-26 | 16.00 | $15.46 | 26000 |
| 2022-08-25 | 16.07 | $15.90 | 8800 |
| 2022-08-24 | 16.01 | $15.98 | 17606 |
| 2022-08-23 | 15.90 | $15.61 | 5000 |
| 2022-08-22 | 15.87 | $15.68 | 138242 |
| 2022-08-19 | 15.81 | $15.93 | 7288 |
| 2022-08-18 | 15.65 | $15.68 | 4200 |
| 2022-08-17 | 15.52 | $15.70 | 102600 |
| 2022-08-16 | 15.35 | $15.73 | 6468 |
| 2022-08-15 | 15.14 | $15.73 | 12000 |
| 2022-08-12 | 14.86 | $15.38 | 5000 |
| 2022-08-11 | 14.64 | $15.02 | 864 |
| 2022-08-10 | 14.48 | $15.03 | 40800 |
| 2022-08-09 | 14.28 | $14.25 | 7616 |
| 2022-08-08 | 14.29 | $14.36 | 11412 |
| 2022-08-05 | 14.26 | $14.38 | 700 |
| 2022-08-04 | 14.22 | $14.38 | 5822 |
| 2022-08-03 | 14.17 | $14.35 | 9426 |
| 2022-08-02 | 14.13 | $14.35 | 22632 |
| 2022-08-01 | 14.07 | $14.28 | 31248 |
| 2022-07-29 | 14.03 | $14.16 | 30674 |
| 2022-07-28 | 14.02 | $14.14 | 42474 |
| 2022-07-27 | 14.02 | $14.16 | 18000 |
| 2022-07-26 | 14.02 | $14.15 | 10200 |
| 2022-07-25 | 14.02 | $14.12 | 41000 |
| 2022-07-22 | 14.04 | $14.12 | 14830 |
| 2022-07-21 | 14.07 | $14.14 | 6200 |
| 2022-07-20 | 14.10 | $14.13 | 15600 |
| 2022-07-19 | 14.14 | $14.12 | 600 |
| 2022-07-18 | 14.20 | $14.15 | 13228 |
| 2022-07-15 | 14.27 | $14.15 | 3400 |
| 2022-07-14 | 14.36 | $14.24 | 9000 |
| 2022-07-13 | 14.45 | $14.28 | 8000 |
| 2022-07-12 | 14.54 | $14.50 | 8000 |
| 2022-07-11 | 14.59 | $14.50 | 1658 |
| 2022-07-08 | 14.65 | $14.57 | 12064 |
| 2022-07-07 | 14.71 | $14.64 | 14482 |
| 2022-07-06 | 14.76 | $14.65 | 2080 |
| 2022-07-05 | 14.82 | $14.89 | 5400 |
| 2022-07-01 | 14.82 | $15.03 | 7824 |
| 2022-06-30 | 14.77 | $15.15 | 9400 |
| 2022-06-29 | 14.69 | $14.81 | 2868 |
| 2022-06-28 | 14.69 | $14.85 | 11200 |
| 2022-06-27 | 14.69 | $14.98 | 11060 |
| 2022-06-24 | 14.65 | $14.78 | 28498 |
| 2022-06-23 | 14.67 | $14.75 | 15442 |
| 2022-06-22 | 14.70 | $14.80 | 16822 |
| 2022-06-21 | 14.74 | $14.80 | 10832 |
| 2022-06-17 | 14.79 | $14.51 | 35400 |
| 2022-06-16 | 14.94 | $14.73 | 10678 |
| 2022-06-15 | 15.07 | $14.73 | 24862 |
| 2022-06-14 | 15.22 | $14.88 | 5066 |
| 2022-06-13 | 15.36 | $14.85 | 29800 |
| 2022-06-10 | 15.55 | $15.25 | 17096 |
| 2022-06-09 | 15.65 | $15.56 | 74000 |
| 2022-06-08 | 15.68 | $15.56 | 4226 |
| 2022-06-07 | 15.71 | $15.65 | 4448 |
| 2022-06-06 | 15.72 | $15.77 | 7800 |
| 2022-06-03 | 15.70 | $15.75 | 8488 |
| 2022-06-02 | 15.67 | $15.80 | 9272 |
| 2022-06-01 | 15.63 | $15.70 | 9400 |
| 2022-05-31 | 15.61 | $15.73 | 11698 |
| 2022-05-27 | 15.57 | $15.72 | 30800 |
| 2022-05-26 | 15.53 | $15.65 | 30000 |
| 2022-05-25 | 15.51 | $15.55 | 3000 |
| 2022-05-24 | 15.52 | $15.39 | 41600 |
| 2022-05-23 | 15.58 | $15.36 | 21036 |
| 2022-05-20 | 15.66 | $15.56 | 13600 |
| 2022-05-19 | 15.70 | $15.49 | 42652 |
| 2022-05-18 | 15.78 | $15.43 | 34200 |
| 2022-05-17 | 15.89 | $15.80 | 13000 |
| 2022-05-16 | 15.90 | $15.61 | 29200 |
| 2022-05-13 | 15.98 | $16.25 | 3016 |
| 2022-05-12 | 15.88 | $16.31 | 5200 |
| 2022-05-11 | 15.73 | $15.58 | 24828 |
| 2022-05-10 | 15.78 | $15.51 | 21494 |
| 2022-05-09 | 15.87 | $15.74 | 13600 |
| 2022-05-06 | 15.90 | $15.79 | 6000 |
| 2022-05-05 | 15.93 | $15.93 | 10400 |
| 2022-05-04 | 15.91 | $16.06 | 11458 |
| 2022-05-03 | 15.86 | $16.00 | 15854 |
| 2022-05-02 | 15.81 | $15.85 | 17600 |
| 2022-04-29 | 15.79 | $15.70 | 10026 |
| 2022-04-28 | 15.83 | $15.77 | 1000 |
| 2022-04-27 | 15.85 | $15.77 | 10420 |
| 2022-04-26 | 15.88 | $16.00 | 15660 |
| 2022-04-25 | 15.85 | $15.92 | 7010 |
| 2022-04-22 | 15.83 | $16.00 | 15856 |
| 2022-04-21 | 15.79 | $16.01 | 50474 |
| 2022-04-20 | 15.74 | $16.01 | 10028 |
| 2022-04-19 | 15.68 | $16.45 | 51800 |
| 2022-04-18 | 15.48 | $15.53 | 1062 |
| 2022-04-14 | 15.52 | $15.69 | 5448 |
| 2022-04-13 | 15.54 | $15.75 | 5000 |
| 2022-04-12 | 15.54 | $15.70 | 1200 |
| 2022-04-11 | 15.56 | $15.70 | 17018 |
| 2022-04-08 | 15.60 | $15.65 | 8000 |
| 2022-04-07 | 15.66 | $15.65 | 12000 |
| 2022-04-06 | 15.75 | $15.70 | 20200 |
| 2022-04-05 | 15.85 | $16.02 | 7868 |
| 2022-04-04 | 15.88 | $15.90 | 18600 |
| 2022-04-01 | 15.96 | $16.00 | 7282 |
| 2022-03-31 | 16.03 | $16.05 | 7200 |
| 2022-03-30 | 16.10 | $16.16 | 4200 |
| 2022-03-29 | 16.17 | $16.27 | 4400 |
| 2022-03-28 | 16.22 | $16.40 | 9600 |
| 2022-03-25 | 16.25 | $16.42 | 6200 |
| 2022-03-24 | 16.28 | $16.33 | 37290 |
| 2022-03-23 | 16.36 | $16.39 | 13024 |
| 2022-03-22 | 16.45 | $16.24 | 218246 |
| 2022-03-21 | 16.60 | $16.95 | 13060 |
| 2022-03-18 | 16.58 | $16.98 | 17068 |
| 2022-03-17 | 16.54 | $16.69 | 16200 |
| 2022-03-16 | 16.60 | $16.67 | 18886 |
| 2022-03-15 | 16.68 | $16.61 | 16268 |
| 2022-03-14 | 16.81 | $16.83 | 13858 |
| 2022-03-11 | 16.91 | $16.99 | 5410 |
| 2022-03-10 | 16.98 | $16.99 | 23464 |
| 2022-03-09 | 17.07 | $17.21 | 17430 |
| 2022-03-08 | 17.12 | $16.98 | 17690 |
| 2022-03-07 | 17.26 | $17.23 | 25600 |
| 2022-03-04 | 17.35 | $17.05 | 13600 |
| 2022-03-03 | 17.53 | $17.49 | 6200 |
| 2022-03-02 | 17.62 | $17.74 | 4600 |
| 2022-03-01 | 17.65 | $17.15 | 20600 |
| 2022-02-28 | 17.87 | $17.70 | 7062 |
| 2022-02-25 | 17.98 | $17.76 | 14288 |
| 2022-02-24 | 18.09 | $17.69 | 20800 |
| 2022-02-23 | 18.25 | $18.00 | 14018 |
| 2022-02-22 | 18.34 | $18.15 | 39400 |
| 2022-02-18 | 18.41 | $18.16 | 9200 |
| 2022-02-17 | 18.49 | $18.38 | 5648 |
| 2022-02-16 | 18.52 | $18.35 | 8210 |
| 2022-02-15 | 18.56 | $18.35 | 22000 |
| 2022-02-14 | 18.60 | $18.25 | 24600 |
| 2022-02-11 | 18.69 | $18.38 | 33204 |
| 2022-02-10 | 18.75 | $18.75 | 42600 |
| 2022-02-09 | 18.70 | $18.60 | 87400 |
| 2022-02-08 | 18.69 | $19.13 | 29000 |
| 2022-02-07 | 18.50 | $19.05 | 54672 |
| 2022-02-04 | 18.29 | $18.93 | 23600 |
| 2022-02-03 | 18.07 | $18.83 | 27218 |
| 2022-02-02 | 17.84 | $18.63 | 45698 |
| 2022-02-01 | 17.62 | $18.45 | 87000 |
| 2022-01-31 | 17.42 | $17.29 | 24000 |
| 2022-01-28 | 17.54 | $17.22 | 18200 |
| 2022-01-27 | 17.71 | $17.50 | 12846 |
| 2022-01-26 | 17.84 | $17.73 | 23526 |
| 2022-01-25 | 17.92 | $17.85 | 7200 |
| 2022-01-24 | 17.98 | $17.56 | 13000 |
| 2022-01-21 | 18.15 | $17.89 | 24200 |
| 2022-01-20 | 18.26 | $17.60 | 29000 |
| 2022-01-19 | 18.47 | $18.18 | 13840 |
| 2022-01-18 | 18.55 | $18.35 | 33400 |
| 2022-01-14 | 18.59 | $18.50 | 17610 |
| 2022-01-13 | 18.58 | $18.68 | 28220 |
| 2022-01-12 | 18.51 | $18.41 | 17272 |
| 2022-01-11 | 18.51 | $18.40 | 22600 |
| 2022-01-10 | 18.51 | $18.35 | 34846 |
| 2022-01-07 | 18.52 | $18.87 | 10854 |
| 2022-01-06 | 18.36 | $18.59 | 20600 |
| 2022-01-05 | 18.26 | $18.36 | 15490 |
| 2022-01-04 | 18.19 | $18.34 | 38010 |
| 2022-01-03 | 18.12 | $18.38 | 22212 |
| 2021-12-31 | 18.02 | $18.39 | 24022 |
| 2021-12-30 | 17.89 | $17.98 | 31674 |
| 2021-12-29 | 17.85 | $17.98 | 19238 |
| 2021-12-28 | 17.81 | $17.85 | 44400 |
| 2021-12-27 | 17.80 | $18.01 | 23882 |
| 2021-12-23 | 17.73 | $17.68 | 7800 |
| 2021-12-22 | 17.75 | $17.54 | 19000 |
| 2021-12-21 | 17.82 | $17.56 | 37252 |
| 2021-12-20 | 17.89 | $17.40 | 54064 |
| 2021-12-17 | 18.02 | $17.67 | 77076 |
| 2021-12-16 | 18.09 | $17.57 | 44012 |
| 2021-12-15 | 18.21 | $17.89 | 23000 |
| 2021-12-14 | 18.24 | $18.25 | 39078 |
| 2021-12-13 | 18.16 | $18.59 | 26600 |
| 2021-12-10 | 17.94 | $18.38 | 109238 |
| 2021-12-09 | 17.74 | $18.00 | 25662 |
| 2021-12-08 | 17.60 | $17.75 | 22800 |
| 2021-12-07 | 17.51 | $17.25 | 63494 |
| 2021-12-06 | 17.56 | $17.20 | 3400 |
| 2021-12-03 | 17.62 | $17.15 | 8688 |
| 2021-12-02 | 17.71 | $17.10 | 15200 |
| 2021-12-01 | 17.82 | $17.27 | 22810 |
| 2021-11-30 | 17.90 | $16.88 | 31600 |
| 2021-11-29 | 18.10 | $17.20 | 19200 |
| 2021-11-26 | 18.24 | $17.25 | 18092 |
| 2021-11-24 | 18.38 | $17.98 | 7432 |
| 2021-11-23 | 18.30 | $18.17 | 23000 |
| 2021-11-22 | 18.12 | $18.46 | 25620 |
| 2021-11-19 | 17.80 | $18.40 | 44204 |
| 2021-11-18 | 17.42 | $18.00 | 60608 |
| 2021-11-17 | 17.06 | $17.40 | 29600 |
| 2021-11-16 | 16.81 | $16.96 | 41400 |
| 2021-11-15 | 16.63 | $16.76 | 11492 |
| 2021-11-12 | 16.46 | $16.86 | 17866 |
| 2021-11-11 | 16.22 | $16.97 | 39050 |
| 2021-11-10 | 15.88 | $15.96 | 14600 |
| 2021-11-09 | 15.78 | $16.13 | 20886 |
| 2021-11-08 | 15.59 | $15.77 | 10800 |
| 2021-11-05 | 15.48 | $15.74 | 6092 |
| 2021-11-04 | 15.35 | $15.66 | 6600 |
| 2021-11-03 | 15.21 | $15.50 | 23290 |
| 2021-11-02 | 15.09 | $15.40 | 20812 |
| 2021-11-01 | 14.98 | $15.03 | 3884 |
| 2021-10-29 | 14.95 | $15.10 | 24282 |
| 2021-10-28 | 14.89 | $14.69 | 14454 |
| 2021-10-27 | 14.95 | $14.75 | 11036 |
| 2021-10-26 | 15.00 | $15.00 | 7600 |
| 2021-10-25 | 14.98 | $14.68 | 24200 |
| 2021-10-22 | 15.06 | $14.86 | 11496 |
| 2021-10-21 | 15.09 | $14.72 | 17812 |
| 2021-10-20 | 15.17 | $14.93 | 14400 |
| 2021-10-19 | 15.20 | $15.04 | 30800 |
| 2021-10-18 | 15.19 | $14.88 | 7800 |
| 2021-10-15 | 15.23 | $15.15 | 9000 |
| 2021-10-14 | 15.19 | $15.42 | 13414 |
| 2021-10-13 | 15.04 | $15.09 | 13000 |
| 2021-10-12 | 14.96 | $14.80 | 6200 |
| 2021-10-11 | 14.96 | $14.60 | 20458 |
| 2021-10-08 | 15.00 | $15.06 | 4800 |
| 2021-10-07 | 14.91 | $15.17 | 6800 |
| 2021-10-06 | 14.76 | $15.11 | 10000 |
| 2021-10-05 | 14.59 | $15.09 | 13436 |
| 2021-10-04 | 14.38 | $14.86 | 29240 |
| 2021-10-01 | 14.20 | $14.41 | 55854 |
| 2021-09-30 | 14.12 | $14.37 | 44650 |
| 2021-09-29 | 14.04 | $14.20 | 2886 |
| 2021-09-28 | 13.99 | $14.23 | 29600 |
| 2021-09-27 | 13.92 | $13.94 | 112600 |
| 2021-09-24 | 13.93 | $13.86 | 25828 |
| 2021-09-23 | 13.96 | $14.31 | 4200 |
| 2021-09-22 | 13.86 | $13.98 | 1262 |
| 2021-09-21 | 13.85 | $13.88 | 15600 |
| 2021-09-20 | 13.86 | $13.68 | 27092 |
| 2021-09-17 | 13.94 | $13.94 | 32656 |
| 2021-09-16 | 13.95 | $13.80 | 20800 |
| 2021-09-15 | 14.01 | $13.98 | 24800 |
| 2021-09-14 | 14.03 | $13.53 | 57000 |
| 2021-09-13 | 14.19 | $14.00 | 17400 |
| 2021-09-10 | 14.24 | $14.00 | 22600 |
| 2021-09-09 | 14.29 | $13.81 | 15692 |
| 2021-09-08 | 14.41 | $14.00 | 17236 |
| 2021-09-07 | 14.50 | $14.04 | 12446 |
| 2021-09-03 | 14.59 | $14.26 | 13400 |
| 2021-09-02 | 14.62 | $14.53 | 1442 |
| 2021-09-01 | 14.57 | $14.66 | 4442 |
| 2021-08-31 | 14.45 | $14.65 | 45200 |
| 2021-08-30 | 14.32 | $14.41 | 24142 |
| 2021-08-27 | 14.22 | $14.28 | 31400 |
| 2021-08-26 | 14.13 | $14.25 | 23600 |
| 2021-08-25 | 14.03 | $14.02 | 39400 |
| 2021-08-24 | 13.98 | $14.53 | 149800 |
| 2021-08-23 | 13.76 | $13.49 | 8600 |
| 2021-08-20 | 13.81 | $13.64 | 23644 |
| 2021-08-19 | 13.82 | $13.40 | 38810 |
| 2021-08-18 | 13.90 | $13.56 | 26240 |
| 2021-08-17 | 13.95 | $13.73 | 19600 |
| 2021-08-16 | 13.95 | $13.78 | 23400 |
| 2021-08-13 | 13.92 | $13.75 | 8800 |
| 2021-08-12 | 13.90 | $13.70 | 22002 |
| 2021-08-11 | 13.88 | $13.97 | 19802 |
| 2021-08-10 | 13.77 | $13.96 | 7656 |
| 2021-08-09 | 13.63 | $13.80 | 9400 |
| 2021-08-06 | 13.51 | $13.85 | 10200 |
| 2021-08-05 | 13.34 | $13.43 | 7600 |
| 2021-08-04 | 13.26 | $13.30 | 9662 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.23
2026-07-31
Close Price
$19.64
Vol: 145643
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
6.63
Average
51.42
Maximum
87.64
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 49.23 | $19.64 | 145643 |
| 2026-07-30 | 54.47 | $20.04 | 74250 |
| 2026-07-29 | 59.10 | $20.35 | 91100 |
| 2026-07-28 | 58.67 | $20.31 | 303740 |
| 2026-07-27 | 55.20 | $20.00 | 69500 |
| 2026-07-24 | 53.02 | $19.82 | 82400 |
| 2026-07-23 | 52.65 | $19.79 | 72600 |
| 2026-07-22 | 53.71 | $19.87 | 80700 |
| 2026-07-21 | 59.36 | $20.27 | 76110 |
| 2026-07-20 | 59.36 | $20.27 | 107200 |
| 2026-07-17 | 59.07 | $20.24 | 101720 |
| 2026-07-16 | 64.97 | $20.64 | 294900 |
| 2026-07-15 | 61.09 | $20.22 | 178000 |
| 2026-07-14 | 58.82 | $20.00 | 92730 |
| 2026-07-13 | 58.82 | $20.00 | 90900 |
| 2026-07-10 | 56.86 | $19.81 | 84800 |
| 2026-07-09 | 53.43 | $19.50 | 63400 |
| 2026-07-08 | 52.26 | $19.40 | 95623 |
| 2026-07-07 | 55.15 | $19.62 | 74323 |
| 2026-07-06 | 55.68 | $19.66 | 90600 |
| 2026-07-02 | 55.47 | $19.64 | 137233 |
| 2026-07-01 | 64.30 | $20.27 | 216208 |
| 2026-06-30 | 62.12 | $20.03 | 91100 |
| 2026-06-29 | 62.27 | $20.04 | 278200 |
| 2026-06-26 | 61.47 | $19.95 | 694600 |
| 2026-06-25 | 62.88 | $20.05 | 116733 |
| 2026-06-24 | 61.28 | $19.86 | 220908 |
| 2026-06-23 | 58.51 | $19.55 | 245333 |
| 2026-06-22 | 54.85 | $19.18 | 83964 |
| 2026-06-18 | 55.73 | $19.25 | 170545 |
| 2026-06-17 | 55.98 | $19.27 | 102000 |
| 2026-06-16 | 61.22 | $19.68 | 110735 |
| 2026-06-15 | 62.02 | $19.74 | 124028 |
| 2026-06-12 | 65.01 | $19.96 | 89127 |
| 2026-06-11 | 63.41 | $19.75 | 113700 |
| 2026-06-10 | 61.92 | $19.56 | 72100 |
| 2026-06-09 | 60.30 | $19.36 | 61233 |
| 2026-06-08 | 58.97 | $19.20 | 72728 |
| 2026-06-05 | 56.28 | $18.89 | 130525 |
| 2026-06-04 | 52.87 | $18.53 | 146732 |
| 2026-06-03 | 45.60 | $17.88 | 70513 |
| 2026-06-02 | 48.10 | $18.11 | 122900 |
| 2026-06-01 | 44.72 | $17.84 | 93800 |
| 2026-05-29 | 46.20 | $17.98 | 60825 |
| 2026-05-28 | 43.94 | $17.80 | 81800 |
| 2026-05-27 | 43.81 | $17.79 | 80600 |
| 2026-05-26 | 43.09 | $17.73 | 78100 |
| 2026-05-22 | 41.30 | $17.58 | 76900 |
| 2026-05-21 | 40.23 | $17.49 | 189502 |
| 2026-05-20 | 38.57 | $17.35 | 132800 |
| 2026-05-19 | 37.02 | $17.22 | 61825 |
| 2026-05-18 | 37.79 | $17.33 | 93600 |
| 2026-05-15 | 35.73 | $17.15 | 89002 |
| 2026-05-14 | 37.43 | $17.41 | 81200 |
| 2026-05-13 | 37.10 | $17.38 | 106003 |
| 2026-05-12 | 38.11 | $17.54 | 90700 |
| 2026-05-11 | 38.01 | $17.53 | 79073 |
| 2026-05-08 | 42.31 | $18.19 | 74718 |
| 2026-05-07 | 41.36 | $18.09 | 70400 |
| 2026-05-06 | 40.04 | $17.95 | 177000 |
| 2026-05-05 | 34.20 | $17.37 | 120200 |
| 2026-05-04 | 37.69 | $17.95 | 86248 |
| 2026-05-01 | 44.08 | $18.82 | 115700 |
| 2026-04-30 | 44.08 | $18.82 | 196424 |
| 2026-04-29 | 39.27 | $18.37 | 99400 |
| 2026-04-28 | 45.18 | $19.09 | 148721 |
| 2026-04-27 | 46.28 | $19.21 | 208889 |
| 2026-04-24 | 36.61 | $18.42 | 406400 |
| 2026-04-23 | 59.79 | $20.21 | 112232 |
| 2026-04-22 | 59.65 | $20.20 | 52840 |
| 2026-04-21 | 60.43 | $20.24 | 82920 |
| 2026-04-20 | 65.69 | $20.50 | 139500 |
| 2026-04-17 | 65.58 | $20.49 | 289200 |
| 2026-04-16 | 64.40 | $20.38 | 124432 |
| 2026-04-15 | 66.58 | $20.49 | 83200 |
| 2026-04-14 | 66.58 | $20.49 | 112000 |
| 2026-04-13 | 66.20 | $20.45 | 102133 |
| 2026-04-10 | 66.11 | $20.44 | 70328 |
| 2026-04-09 | 68.92 | $20.60 | 248409 |
| 2026-04-08 | 64.54 | $20.11 | 120400 |
| 2026-04-07 | 59.94 | $19.69 | 142600 |
| 2026-04-06 | 59.94 | $19.69 | 236300 |
| 2026-04-02 | 51.90 | $19.09 | 163600 |
| 2026-04-01 | 52.06 | $19.10 | 102025 |
| 2026-03-31 | 49.94 | $18.96 | 65407 |
| 2026-03-30 | 48.55 | $18.87 | 74637 |
| 2026-03-27 | 47.31 | $18.79 | 78300 |
| 2026-03-26 | 50.18 | $18.99 | 84748 |
| 2026-03-25 | 50.47 | $19.01 | 148900 |
| 2026-03-24 | 48.92 | $18.90 | 98726 |
| 2026-03-23 | 46.32 | $18.72 | 95900 |
| 2026-03-20 | 46.18 | $18.71 | 84417 |
| 2026-03-19 | 46.90 | $18.77 | 90352 |
| 2026-03-18 | 42.80 | $18.48 | 126526 |
| 2026-03-17 | 45.68 | $18.73 | 50100 |
| 2026-03-16 | 47.26 | $18.86 | 91500 |
| 2026-03-13 | 44.46 | $18.66 | 84131 |
| 2026-03-12 | 44.32 | $18.65 | 72614 |
| 2026-03-11 | 44.97 | $18.71 | 55900 |
| 2026-03-10 | 46.25 | $18.83 | 95037 |
| 2026-03-09 | 47.88 | $18.98 | 72300 |
| 2026-03-06 | 48.97 | $19.08 | 72827 |
| 2026-03-05 | 52.72 | $19.41 | 67416 |
| 2026-03-04 | 55.55 | $19.64 | 98200 |
| 2026-03-03 | 53.49 | $19.44 | 70100 |
| 2026-03-02 | 55.57 | $19.61 | 62200 |
| 2026-02-27 | 53.87 | $19.44 | 71800 |
| 2026-02-26 | 60.61 | $19.96 | 72731 |
| 2026-02-25 | 60.06 | $19.90 | 73108 |
| 2026-02-24 | 56.83 | $19.56 | 55500 |
| 2026-02-23 | 58.55 | $19.69 | 95800 |
| 2026-02-20 | 63.78 | $20.06 | 94300 |
| 2026-02-19 | 63.53 | $20.03 | 101100 |
| 2026-02-18 | 62.96 | $19.96 | 66400 |
| 2026-02-17 | 67.38 | $20.27 | 49815 |
| 2026-02-13 | 67.67 | $20.29 | 168049 |
| 2026-02-12 | 65.55 | $19.99 | 88929 |
| 2026-02-11 | 66.79 | $20.08 | 62446 |
| 2026-02-10 | 69.89 | $20.30 | 85100 |
| 2026-02-09 | 72.05 | $20.45 | 89700 |
| 2026-02-06 | 75.91 | $20.71 | 169300 |
| 2026-02-05 | 74.30 | $20.39 | 98003 |
| 2026-02-04 | 74.60 | $20.41 | 88600 |
| 2026-02-03 | 74.05 | $20.30 | 203900 |
| 2026-02-02 | 67.92 | $19.26 | 98600 |
| 2026-01-30 | 65.46 | $18.93 | 69100 |
| 2026-01-29 | 65.61 | $18.94 | 163647 |
| 2026-01-28 | 59.87 | $18.26 | 36800 |
| 2026-01-27 | 60.72 | $18.32 | 56500 |
| 2026-01-26 | 60.19 | $18.26 | 41400 |
| 2026-01-23 | 60.84 | $18.31 | 72934 |
| 2026-01-22 | 70.85 | $18.99 | 44028 |
| 2026-01-21 | 70.57 | $18.95 | 60700 |
| 2026-01-20 | 61.84 | $17.91 | 44541 |
| 2026-01-16 | 66.14 | $18.15 | 54731 |
| 2026-01-15 | 66.14 | $18.15 | 103204 |
| 2026-01-14 | 62.07 | $17.74 | 64900 |
| 2026-01-13 | 61.64 | $17.70 | 86700 |
| 2026-01-12 | 60.37 | $17.58 | 64100 |
| 2026-01-09 | 60.85 | $17.61 | 72500 |
| 2026-01-08 | 61.47 | $17.65 | 120900 |
| 2026-01-07 | 56.65 | $17.19 | 41325 |
| 2026-01-06 | 61.75 | $17.51 | 74537 |
| 2026-01-05 | 62.08 | $17.53 | 127000 |
| 2026-01-02 | 57.65 | $17.12 | 73137 |
| 2025-12-31 | 65.86 | $17.58 | 76500 |
| 2025-12-30 | 67.44 | $17.66 | 47743 |
| 2025-12-29 | 66.87 | $17.60 | 52443 |
| 2025-12-26 | 67.25 | $17.62 | 44215 |
| 2025-12-24 | 66.90 | $17.58 | 28026 |
| 2025-12-23 | 65.77 | $17.45 | 81500 |
| 2025-12-22 | 68.32 | $17.60 | 87700 |
| 2025-12-19 | 72.79 | $17.85 | 196948 |
| 2025-12-18 | 76.41 | $18.04 | 135100 |
| 2025-12-17 | 76.35 | $18.03 | 123249 |
| 2025-12-16 | 73.67 | $17.60 | 70539 |
| 2025-12-15 | 71.99 | $17.36 | 107626 |
| 2025-12-12 | 71.04 | $17.23 | 128700 |
| 2025-12-11 | 71.04 | $17.23 | 138537 |
| 2025-12-10 | 66.37 | $16.64 | 236209 |
| 2025-12-09 | 64.42 | $16.43 | 89600 |
| 2025-12-08 | 64.76 | $16.45 | 86032 |
| 2025-12-05 | 63.11 | $16.27 | 111730 |
| 2025-12-04 | 66.23 | $16.46 | 69617 |
| 2025-12-03 | 66.39 | $16.47 | 117815 |
| 2025-12-02 | 62.70 | $16.05 | 46729 |
| 2025-12-01 | 63.49 | $16.10 | 49334 |
| 2025-11-28 | 62.41 | $15.98 | 16636 |
| 2025-11-26 | 62.85 | $16.01 | 52800 |
| 2025-11-25 | 63.85 | $16.08 | 112000 |
| 2025-11-24 | 54.40 | $15.12 | 47000 |
| 2025-11-21 | 54.17 | $15.10 | 94200 |
| 2025-11-20 | 46.19 | $14.50 | 34600 |
| 2025-11-19 | 45.89 | $14.48 | 50523 |
| 2025-11-18 | 44.73 | $14.40 | 29000 |
| 2025-11-17 | 45.08 | $14.43 | 26200 |
| 2025-11-14 | 49.03 | $14.76 | 67600 |
| 2025-11-13 | 47.02 | $14.61 | 32437 |
| 2025-11-12 | 48.60 | $14.74 | 41500 |
| 2025-11-11 | 49.08 | $14.78 | 52200 |
| 2025-11-10 | 48.23 | $14.71 | 51800 |
| 2025-11-07 | 45.90 | $14.52 | 43600 |
| 2025-11-06 | 46.31 | $14.56 | 44804 |
| 2025-11-05 | 49.07 | $14.82 | 62149 |
| 2025-11-04 | 48.51 | $14.77 | 48800 |
| 2025-11-03 | 49.97 | $14.91 | 106309 |
| 2025-10-31 | 42.71 | $14.29 | 22332 |
| 2025-10-30 | 42.90 | $14.31 | 26100 |
| 2025-10-29 | 43.00 | $14.32 | 80547 |
| 2025-10-28 | 46.98 | $14.74 | 57000 |
| 2025-10-27 | 49.91 | $15.02 | 57028 |
| 2025-10-24 | 53.53 | $15.34 | 56500 |
| 2025-10-23 | 50.21 | $15.03 | 65100 |
| 2025-10-22 | 48.16 | $14.85 | 67414 |
| 2025-10-21 | 46.17 | $14.68 | 49000 |
| 2025-10-20 | 42.21 | $14.36 | 41919 |
| 2025-10-17 | 38.73 | $14.10 | 63341 |
| 2025-10-16 | 35.47 | $13.87 | 49229 |
| 2025-10-15 | 44.11 | $14.76 | 49100 |
| 2025-10-14 | 46.40 | $14.95 | 109400 |
| 2025-10-13 | 36.89 | $14.37 | 71000 |
| 2025-10-10 | 34.61 | $14.25 | 66400 |
| 2025-10-09 | 40.93 | $14.79 | 41704 |
| 2025-10-08 | 44.82 | $15.06 | 24600 |
| 2025-10-07 | 46.54 | $15.17 | 43226 |
| 2025-10-06 | 46.69 | $15.18 | 63523 |
| 2025-10-03 | 46.99 | $15.20 | 33500 |
| 2025-10-02 | 46.01 | $15.14 | 47800 |
| 2025-10-01 | 50.57 | $15.45 | 56600 |
| 2025-09-30 | 56.39 | $15.79 | 73100 |
| 2025-09-29 | 55.96 | $15.76 | 62600 |
| 2025-09-26 | 61.67 | $16.06 | 66300 |
| 2025-09-25 | 60.65 | $15.98 | 67500 |
| 2025-09-24 | 61.63 | $16.03 | 84700 |
| 2025-09-23 | 61.63 | $16.03 | 55236 |
| 2025-09-22 | 59.77 | $15.87 | 65000 |
| 2025-09-19 | 61.54 | $15.97 | 224832 |
| 2025-09-18 | 64.25 | $16.12 | 54100 |
| 2025-09-17 | 59.24 | $15.68 | 89700 |
| 2025-09-16 | 56.90 | $15.50 | 70400 |
| 2025-09-15 | 57.25 | $15.52 | 165705 |
| 2025-09-12 | 52.26 | $15.16 | 43700 |
| 2025-09-11 | 58.77 | $15.52 | 40200 |
| 2025-09-10 | 59.75 | $15.57 | 46600 |
| 2025-09-09 | 57.60 | $15.41 | 66420 |
| 2025-09-08 | 61.93 | $15.63 | 49016 |
| 2025-09-05 | 62.75 | $15.67 | 96641 |
| 2025-09-04 | 64.15 | $15.74 | 66900 |
| 2025-09-03 | 63.37 | $15.67 | 62203 |
| 2025-09-02 | 64.13 | $15.71 | 78507 |
| 2025-08-29 | 64.68 | $15.74 | 105400 |
| 2025-08-28 | 64.68 | $15.74 | 71734 |
| 2025-08-27 | 64.68 | $15.74 | 121911 |
| 2025-08-26 | 64.24 | $15.69 | 101339 |
| 2025-08-25 | 64.15 | $15.68 | 63136 |
| 2025-08-22 | 61.75 | $15.40 | 103000 |
| 2025-08-21 | 55.48 | $14.78 | 21700 |
| 2025-08-20 | 57.20 | $14.90 | 46113 |
| 2025-08-19 | 56.78 | $14.86 | 37510 |
| 2025-08-18 | 57.18 | $14.89 | 39048 |
| 2025-08-15 | 56.69 | $14.84 | 39341 |
| 2025-08-14 | 58.73 | $15.00 | 45100 |
| 2025-08-13 | 61.36 | $15.20 | 54700 |
| 2025-08-12 | 60.52 | $15.10 | 56800 |
| 2025-08-11 | 51.90 | $14.23 | 33100 |
| 2025-08-08 | 56.33 | $14.56 | 25106 |
| 2025-08-07 | 51.70 | $14.17 | 35600 |
| 2025-08-06 | 56.36 | $14.49 | 18900 |
| 2025-08-05 | 56.97 | $14.53 | 30800 |
| 2025-08-04 | 55.36 | $14.39 | 60200 |
| 2025-08-01 | 55.65 | $14.41 | 53343 |
| 2025-07-31 | 60.31 | $14.73 | 43800 |
| 2025-07-30 | 61.85 | $14.83 | 70309 |
| 2025-07-29 | 62.45 | $14.87 | 72600 |
| 2025-07-28 | 61.00 | $14.71 | 62128 |
| 2025-07-25 | 63.33 | $14.87 | 78600 |
| 2025-07-24 | 61.59 | $14.67 | 57625 |
| 2025-07-23 | 64.19 | $14.85 | 63035 |
| 2025-07-22 | 65.36 | $14.93 | 87700 |
| 2025-07-21 | 61.54 | $14.47 | 86000 |
| 2025-07-18 | 64.63 | $14.68 | 220729 |
| 2025-07-17 | 60.80 | $14.25 | 83200 |
| 2025-07-16 | 58.42 | $14.01 | 74626 |
| 2025-07-15 | 56.54 | $13.83 | 76344 |
| 2025-07-14 | 58.93 | $14.00 | 64600 |
| 2025-07-11 | 57.84 | $13.89 | 77422 |
| 2025-07-10 | 61.23 | $14.13 | 42534 |
| 2025-07-09 | 60.49 | $14.05 | 52800 |
| 2025-07-08 | 61.18 | $14.10 | 66945 |
| 2025-07-07 | 60.15 | $13.98 | 93521 |
| 2025-07-03 | 59.98 | $13.96 | 75801 |
| 2025-07-02 | 58.22 | $13.75 | 73400 |
| 2025-07-01 | 57.28 | $13.64 | 135900 |
| 2025-06-30 | 50.03 | $12.89 | 73300 |
| 2025-06-27 | 44.80 | $12.45 | 1.1M |
| 2025-06-26 | 42.33 | $12.26 | 73200 |
| 2025-06-25 | 35.54 | $11.79 | 59221 |
| 2025-06-24 | 36.32 | $11.88 | 84900 |
| 2025-06-23 | 28.94 | $11.43 | 75200 |
| 2025-06-20 | 29.44 | $11.50 | 60900 |
| 2025-06-18 | 29.28 | $11.49 | 47846 |
| 2025-06-17 | 31.25 | $11.77 | 36942 |
| 2025-06-16 | 35.64 | $12.31 | 21300 |
| 2025-06-13 | 38.92 | $12.65 | 46000 |
| 2025-06-12 | 42.89 | $13.01 | 27000 |
| 2025-06-11 | 44.32 | $13.13 | 32713 |
| 2025-06-10 | 43.72 | $13.09 | 30905 |
| 2025-06-09 | 41.19 | $12.92 | 33219 |
| 2025-06-06 | 43.14 | $13.10 | 24520 |
| 2025-06-05 | 44.14 | $13.19 | 41800 |
| 2025-06-04 | 39.90 | $12.90 | 39618 |
| 2025-06-03 | 41.98 | $13.10 | 30648 |
| 2025-06-02 | 42.94 | $13.19 | 49711 |
| 2025-05-30 | 46.42 | $13.50 | 26200 |
| 2025-05-29 | 47.12 | $13.56 | 15217 |
| 2025-05-28 | 45.56 | $13.44 | 19021 |
| 2025-05-27 | 46.87 | $13.56 | 31300 |
| 2025-05-23 | 43.92 | $13.33 | 19018 |
| 2025-05-22 | 44.96 | $13.43 | 38700 |
| 2025-05-21 | 47.84 | $13.70 | 32022 |
| 2025-05-20 | 51.81 | $14.04 | 24701 |
| 2025-05-19 | 52.17 | $14.07 | 33005 |
| 2025-05-16 | 53.11 | $14.15 | 35806 |
| 2025-05-15 | 56.25 | $14.41 | 24738 |
| 2025-05-14 | 52.67 | $14.06 | 40518 |
| 2025-05-13 | 54.49 | $14.21 | 22000 |
| 2025-05-12 | 53.57 | $14.12 | 45446 |
| 2025-05-09 | 46.32 | $13.48 | 27800 |
| 2025-05-08 | 47.64 | $13.60 | 64400 |
| 2025-05-07 | 42.42 | $13.20 | 35902 |
| 2025-05-06 | 43.77 | $13.33 | 31430 |
| 2025-05-05 | 45.35 | $13.48 | 47242 |
| 2025-05-02 | 46.96 | $13.63 | 45400 |
| 2025-05-01 | 42.43 | $13.28 | 36141 |
| 2025-04-30 | 44.71 | $13.50 | 75825 |
| 2025-04-29 | 45.02 | $13.53 | 151522 |
| 2025-04-28 | 47.56 | $13.77 | 95343 |
| 2025-04-25 | 49.54 | $13.95 | 71935 |
| 2025-04-24 | 52.07 | $14.17 | 57418 |
| 2025-04-23 | 49.98 | $13.98 | 37744 |
| 2025-04-22 | 46.72 | $13.70 | 46045 |
| 2025-04-21 | 38.89 | $13.12 | 46818 |
| 2025-04-17 | 40.15 | $13.25 | 42728 |
| 2025-04-16 | 40.15 | $13.25 | 55900 |
| 2025-04-15 | 40.88 | $13.33 | 42449 |
| 2025-04-14 | 37.35 | $13.07 | 66500 |
| 2025-04-11 | 37.35 | $13.07 | 74200 |
| 2025-04-10 | 37.98 | $13.15 | 75246 |
| 2025-04-09 | 42.68 | $13.70 | 41336 |
| 2025-04-08 | 26.48 | $12.67 | 47132 |
| 2025-04-07 | 26.62 | $12.69 | 54000 |
| 2025-04-04 | 26.76 | $12.71 | 64921 |
| 2025-04-03 | 29.34 | $13.08 | 73148 |
| 2025-04-02 | 42.03 | $14.30 | 36000 |
| 2025-04-01 | 42.03 | $14.30 | 71200 |
| 2025-03-31 | 43.42 | $14.40 | 76800 |
| 2025-03-28 | 42.52 | $14.35 | 45100 |
| 2025-03-27 | 45.12 | $14.54 | 44602 |
| 2025-03-26 | 41.73 | $14.35 | 36500 |
| 2025-03-25 | 41.99 | $14.37 | 47342 |
| 2025-03-24 | 43.27 | $14.47 | 66906 |
| 2025-03-21 | 33.48 | $13.96 | 51000 |
| 2025-03-20 | 35.54 | $14.14 | 62400 |
| 2025-03-19 | 35.77 | $14.16 | 56800 |
| 2025-03-18 | 33.07 | $14.03 | 80843 |
| 2025-03-17 | 30.52 | $13.91 | 44309 |
| 2025-03-14 | 30.30 | $13.90 | 61333 |
| 2025-03-13 | 27.59 | $13.77 | 48845 |
| 2025-03-12 | 28.65 | $13.90 | 52817 |
| 2025-03-11 | 27.64 | $13.85 | 71400 |
| 2025-03-10 | 28.25 | $13.93 | 91040 |
| 2025-03-07 | 33.74 | $14.55 | 71500 |
| 2025-03-06 | 35.54 | $14.72 | 83007 |
| 2025-03-05 | 36.86 | $14.84 | 57612 |
| 2025-03-04 | 37.63 | $14.91 | 95100 |
| 2025-03-03 | 42.06 | $15.28 | 128100 |
| 2025-02-28 | 42.19 | $15.29 | 56718 |
| 2025-02-27 | 42.93 | $15.35 | 51900 |
| 2025-02-26 | 43.42 | $15.39 | 74100 |
| 2025-02-25 | 44.86 | $15.51 | 51440 |
| 2025-02-24 | 44.27 | $15.47 | 95702 |
| 2025-02-21 | 45.77 | $15.60 | 94345 |
| 2025-02-20 | 58.35 | $16.47 | 63426 |
| 2025-02-19 | 66.09 | $16.86 | 40900 |
| 2025-02-18 | 66.95 | $16.90 | 71036 |
| 2025-02-14 | 65.67 | $16.78 | 94638 |
| 2025-02-13 | 67.96 | $16.89 | 37411 |
| 2025-02-12 | 66.87 | $16.78 | 45240 |
| 2025-02-11 | 69.76 | $16.92 | 68400 |
| 2025-02-10 | 69.40 | $16.88 | 56200 |
| 2025-02-07 | 68.69 | $16.80 | 68839 |
| 2025-02-06 | 69.65 | $16.85 | 58900 |
| 2025-02-05 | 69.24 | $16.80 | 83038 |
| 2025-02-04 | 68.19 | $16.67 | 108600 |
| 2025-02-03 | 67.95 | $16.64 | 57200 |
| 2025-01-31 | 69.28 | $16.72 | 47900 |
| 2025-01-30 | 68.47 | $16.61 | 40318 |
| 2025-01-29 | 67.74 | $16.51 | 39500 |
| 2025-01-28 | 67.39 | $16.46 | 38134 |
| 2025-01-27 | 67.32 | $16.45 | 75700 |
| 2025-01-24 | 63.26 | $15.90 | 32600 |
| 2025-01-23 | 61.36 | $15.67 | 38513 |
| 2025-01-22 | 57.23 | $15.22 | 29243 |
| 2025-01-21 | 59.10 | $15.36 | 23600 |
| 2025-01-17 | 58.64 | $15.31 | 33628 |
| 2025-01-16 | 58.46 | $15.29 | 36540 |
| 2025-01-15 | 56.06 | $15.02 | 25800 |
| 2025-01-14 | 49.60 | $14.39 | 37600 |
| 2025-01-13 | 40.81 | $13.72 | 52000 |
| 2025-01-10 | 40.66 | $13.71 | 29633 |
| 2025-01-08 | 43.87 | $14.02 | 25100 |
| 2025-01-07 | 42.90 | $13.95 | 48128 |
| 2025-01-06 | 44.56 | $14.11 | 58100 |
| 2025-01-03 | 45.72 | $14.22 | 22102 |
| 2025-01-02 | 42.36 | $13.96 | 38100 |
| 2024-12-31 | 38.90 | $13.71 | 39900 |
| 2024-12-30 | 33.61 | $13.36 | 49428 |
| 2024-12-27 | 33.93 | $13.40 | 52300 |
| 2024-12-26 | 37.67 | $13.84 | 35500 |
| 2024-12-24 | 39.06 | $13.99 | 20100 |
| 2024-12-23 | 38.19 | $13.93 | 58800 |
| 2024-12-20 | 40.38 | $14.17 | 29600 |
| 2024-12-19 | 43.65 | $14.50 | 20500 |
| 2024-12-18 | 44.37 | $14.57 | 23800 |
| 2024-12-17 | 51.17 | $15.16 | 25700 |
| 2024-12-16 | 54.24 | $15.39 | 26726 |
| 2024-12-13 | 55.77 | $15.50 | 18200 |
| 2024-12-12 | 56.87 | $15.58 | 34549 |
| 2024-12-11 | 58.24 | $15.68 | 36600 |
| 2024-12-10 | 62.84 | $16.00 | 37906 |
| 2024-12-09 | 81.82 | $16.99 | 19434 |
| 2024-12-06 | 84.01 | $17.08 | 17900 |
| 2024-12-05 | 83.15 | $16.90 | 28700 |
| 2024-12-04 | 83.39 | $16.91 | 26300 |
| 2024-12-03 | 87.64 | $17.09 | 30600 |
| 2024-12-02 | 87.61 | $17.08 | 22737 |
| 2024-11-29 | 87.01 | $16.90 | 9800 |
| 2024-11-27 | 86.42 | $16.73 | 11500 |
| 2024-11-26 | 86.14 | $16.65 | 26126 |
| 2024-11-25 | 84.87 | $16.31 | 33994 |
| 2024-11-22 | 80.93 | $15.50 | 29800 |
| 2024-11-21 | 72.56 | $14.50 | 23816 |
| 2024-11-20 | 70.06 | $14.30 | 22000 |
| 2024-11-19 | 68.98 | $14.22 | 30705 |
| 2024-11-18 | 68.98 | $14.22 | 24847 |
| 2024-11-15 | 69.26 | $14.23 | 25000 |
| 2024-11-14 | 68.28 | $14.15 | 15413 |
| 2024-11-13 | 66.10 | $13.98 | 24842 |
| 2024-11-12 | 64.32 | $13.85 | 10200 |
| 2024-11-11 | 64.32 | $13.85 | 24100 |
| 2024-11-08 | 63.53 | $13.79 | 8441 |
| 2024-11-07 | 64.67 | $13.84 | 14103 |
| 2024-11-06 | 75.24 | $14.25 | 13342 |
| 2024-11-05 | 70.02 | $13.79 | 3816 |
| 2024-11-04 | 71.90 | $13.85 | 3300 |
| 2024-11-01 | 71.78 | $13.84 | 10446 |
| 2024-10-31 | 78.11 | $14.04 | 10447 |
| 2024-10-30 | 80.12 | $14.10 | 22512 |
| 2024-10-29 | 79.01 | $13.97 | 23400 |
| 2024-10-28 | 75.49 | $13.62 | 23506 |
| 2024-10-25 | 69.54 | $13.19 | 30400 |
| 2024-10-24 | 65.68 | $12.98 | 9700 |
| 2024-10-23 | 66.06 | $12.99 | 3744 |
| 2024-10-22 | 68.31 | $13.05 | 11900 |
| 2024-10-21 | 66.69 | $12.96 | 5239 |
| 2024-10-18 | 67.78 | $12.99 | 5300 |
| 2024-10-17 | 69.97 | $13.05 | 9200 |
| 2024-10-16 | 68.35 | $12.95 | 13000 |
| 2024-10-15 | 68.35 | $12.95 | 8543 |
| 2024-10-14 | 66.74 | $12.85 | 7001 |
| 2024-10-11 | 69.08 | $12.92 | 5721 |
| 2024-10-10 | 70.08 | $12.95 | 3500 |
| 2024-10-09 | 70.08 | $12.95 | 10927 |
| 2024-10-08 | 69.69 | $12.92 | 4432 |
| 2024-10-07 | 73.70 | $13.05 | 6200 |
| 2024-10-04 | 73.70 | $13.05 | 14500 |
| 2024-10-03 | 70.52 | $12.78 | 25246 |
| 2024-10-02 | 70.39 | $12.77 | 3434 |
| 2024-10-01 | 69.78 | $12.72 | 3700 |
| 2024-09-30 | 68.79 | $12.64 | 2400 |
| 2024-09-27 | 68.42 | $12.61 | 8100 |
| 2024-09-26 | 69.99 | $12.67 | 5300 |
| 2024-09-25 | 69.21 | $12.60 | 17700 |
| 2024-09-24 | 69.21 | $12.60 | 20149 |
| 2024-09-23 | 71.36 | $12.69 | 20300 |
| 2024-09-20 | 69.02 | $12.46 | 38200 |
| 2024-09-19 | 69.02 | $12.46 | 21723 |
| 2024-09-18 | 64.61 | $12.07 | 43000 |
| 2024-09-17 | 63.72 | $12.00 | 30016 |
| 2024-09-16 | 58.86 | $11.65 | 17000 |
| 2024-09-13 | 55.10 | $11.42 | 6700 |
| 2024-09-12 | 46.63 | $11.00 | 5208 |
| 2024-09-11 | 46.63 | $11.00 | 13000 |
| 2024-09-10 | 47.20 | $11.03 | 3242 |
| 2024-09-09 | 54.17 | $11.36 | 5036 |
| 2024-09-06 | 57.85 | $11.51 | 2500 |
| 2024-09-05 | 58.87 | $11.55 | 2509 |
| 2024-09-04 | 61.43 | $11.65 | 1500 |
| 2024-09-03 | 61.68 | $11.66 | 6202 |
| 2024-08-30 | 61.53 | $11.65 | 8700 |
| 2024-08-29 | 60.94 | $11.61 | 5100 |
| 2024-08-28 | 60.80 | $11.60 | 17600 |
| 2024-08-27 | 62.75 | $11.69 | 2100 |
| 2024-08-26 | 62.96 | $11.70 | 11400 |
| 2024-08-23 | 60.41 | $11.50 | 13222 |
| 2024-08-22 | 51.89 | $10.96 | 8200 |
| 2024-08-21 | 51.71 | $10.95 | 26717 |
| 2024-08-20 | 49.90 | $10.85 | 14800 |
| 2024-08-19 | 48.05 | $10.75 | 21200 |
| 2024-08-16 | 44.76 | $10.58 | 47100 |
| 2024-08-15 | 43.97 | $10.54 | 43800 |
| 2024-08-14 | 37.58 | $10.24 | 33601 |
| 2024-08-13 | 39.58 | $10.38 | 22718 |
| 2024-08-12 | 35.63 | $10.21 | 9900 |
| 2024-08-09 | 41.55 | $10.60 | 11400 |
| 2024-08-08 | 44.24 | $10.75 | 37200 |
| 2024-08-07 | 53.17 | $11.16 | 4100 |
| 2024-08-06 | 55.78 | $11.26 | 3413 |
| 2024-08-05 | 56.84 | $11.30 | 10139 |
| 2024-08-02 | 65.40 | $11.59 | 6100 |
| 2024-08-01 | 68.79 | $11.69 | 10636 |
| 2024-07-31 | 68.16 | $11.65 | 12632 |
| 2024-07-30 | 67.06 | $11.58 | 15200 |
| 2024-07-29 | 67.06 | $11.58 | 20749 |
| 2024-07-26 | 67.36 | $11.59 | 25148 |
| 2024-07-25 | 72.28 | $11.75 | 6300 |
| 2024-07-24 | 71.28 | $11.67 | 18000 |
| 2024-07-23 | 70.14 | $11.58 | 17700 |
| 2024-07-22 | 71.96 | $11.64 | 23000 |
| 2024-07-19 | 71.00 | $11.56 | 18308 |
| 2024-07-18 | 70.16 | $11.49 | 24302 |
| 2024-07-17 | 73.65 | $11.61 | 24500 |
| 2024-07-16 | 71.28 | $11.40 | 38600 |
| 2024-07-15 | 70.18 | $11.31 | 24449 |
| 2024-07-12 | 75.99 | $11.50 | 6701 |
| 2024-07-11 | 73.22 | $11.25 | 21630 |
| 2024-07-10 | 67.70 | $10.86 | 9621 |
| 2024-07-09 | 65.62 | $10.74 | 14503 |
| 2024-07-08 | 63.98 | $10.65 | 17618 |
| 2024-07-05 | 63.04 | $10.60 | 4729 |
| 2024-07-03 | 59.00 | $10.40 | 9520 |
| 2024-07-02 | 58.13 | $10.36 | 13700 |
| 2024-07-01 | 59.33 | $10.40 | 1300 |
| 2024-06-28 | 63.02 | $10.52 | 17900 |
| 2024-06-27 | 61.51 | $10.44 | 9900 |
| 2024-06-26 | 56.41 | $10.20 | 10600 |
| 2024-06-25 | 56.41 | $10.20 | 5416 |
| 2024-06-24 | 56.69 | $10.21 | 4600 |
| 2024-06-21 | 56.48 | $10.20 | 9400 |
| 2024-06-20 | 58.06 | $10.26 | 9500 |
| 2024-06-18 | 60.48 | $10.35 | 2839 |
| 2024-06-17 | 60.74 | $10.36 | 2200 |
| 2024-06-14 | 60.41 | $10.34 | 3000 |
| 2024-06-13 | 57.70 | $10.18 | 10622 |
| 2024-06-12 | 59.14 | $10.24 | 5905 |
| 2024-06-11 | 56.74 | $10.10 | 6520 |
| 2024-06-10 | 59.10 | $10.20 | 11000 |
| 2024-06-07 | 63.89 | $10.39 | 7000 |
| 2024-06-06 | 63.29 | $10.35 | 9303 |
| 2024-06-05 | 72.03 | $10.66 | 13500 |
| 2024-06-04 | 71.30 | $10.60 | 8110 |
| 2024-06-03 | 71.89 | $10.62 | 15916 |
| 2024-05-31 | 68.40 | $10.34 | 7200 |
| 2024-05-30 | 62.55 | $9.97 | 17015 |
| 2024-05-29 | 62.55 | $9.97 | 11500 |
| 2024-05-28 | 62.83 | $9.98 | 12724 |
| 2024-05-24 | 60.99 | $9.87 | 10500 |
| 2024-05-23 | 60.99 | $9.87 | 9900 |
| 2024-05-22 | 59.50 | $9.78 | 13707 |
| 2024-05-21 | 57.63 | $9.67 | 5800 |
| 2024-05-20 | 57.63 | $9.67 | 12135 |
| 2024-05-17 | 54.52 | $9.49 | 3139 |
| 2024-05-16 | 54.34 | $9.48 | 17100 |
| 2024-05-15 | 52.77 | $9.39 | 9782 |
| 2024-05-14 | 53.15 | $9.41 | 18809 |
| 2024-05-13 | 46.88 | $9.07 | 16316 |
| 2024-05-10 | 46.48 | $9.05 | 24722 |
| 2024-05-09 | 47.85 | $9.13 | 18705 |
| 2024-05-08 | 45.16 | $8.99 | 31938 |
| 2024-05-07 | 44.38 | $8.95 | 48000 |
| 2024-05-06 | 44.38 | $8.95 | 9500 |
| 2024-05-03 | 40.58 | $8.75 | 37000 |
| 2024-05-02 | 42.51 | $8.89 | 8222 |
| 2024-05-01 | 39.37 | $8.73 | 13400 |
| 2024-04-30 | 47.54 | $9.26 | 12400 |
| 2024-04-29 | 46.75 | $9.22 | 4435 |
| 2024-04-26 | 44.36 | $9.10 | 13100 |
| 2024-04-25 | 42.73 | $9.02 | 6600 |
| 2024-04-24 | 41.29 | $8.95 | 27100 |
| 2024-04-23 | 27.84 | $8.40 | 4121 |
| 2024-04-22 | 29.23 | $8.52 | 3500 |
| 2024-04-19 | 28.95 | $8.51 | 23104 |
| 2024-04-18 | 26.75 | $8.43 | 9400 |
| 2024-04-17 | 24.80 | $8.36 | 6600 |
| 2024-04-16 | 28.73 | $8.74 | 4200 |
| 2024-04-15 | 30.67 | $8.90 | 8608 |
| 2024-04-12 | 33.06 | $9.08 | 7100 |
| 2024-04-11 | 33.06 | $9.08 | 7322 |
| 2024-04-10 | 34.13 | $9.16 | 6939 |
| 2024-04-09 | 35.34 | $9.25 | 16400 |
| 2024-04-08 | 35.34 | $9.25 | 4400 |
| 2024-04-05 | 34.17 | $9.20 | 6323 |
| 2024-04-04 | 34.77 | $9.25 | 8500 |
| 2024-04-03 | 34.33 | $9.23 | 9736 |
| 2024-04-02 | 38.52 | $9.57 | 6420 |
| 2024-04-01 | 43.41 | $9.90 | 4635 |
| 2024-03-28 | 43.73 | $9.92 | 2413 |
| 2024-03-27 | 44.19 | $9.95 | 7045 |
| 2024-03-26 | 44.79 | $9.99 | 4600 |
| 2024-03-25 | 43.14 | $9.90 | 3131 |
| 2024-03-22 | 44.99 | $10.03 | 2000 |
| 2024-03-21 | 43.57 | $9.95 | 7500 |
| 2024-03-20 | 42.70 | $9.90 | 6924 |
| 2024-03-19 | 37.15 | $9.60 | 5100 |
| 2024-03-18 | 37.15 | $9.60 | 5000 |
| 2024-03-15 | 36.03 | $9.54 | 6900 |
| 2024-03-14 | 35.85 | $9.53 | 46500 |
| 2024-03-13 | 37.56 | $9.70 | 18103 |
| 2024-03-12 | 41.31 | $10.04 | 7403 |
| 2024-03-11 | 42.14 | $10.11 | 11900 |
| 2024-03-08 | 41.18 | $10.05 | 3058 |
| 2024-03-07 | 42.29 | $10.15 | 4800 |
| 2024-03-06 | 39.67 | $9.98 | 20549 |
| 2024-03-05 | 39.88 | $10.00 | 11300 |
| 2024-03-04 | 33.44 | $9.60 | 12525 |
| 2024-03-01 | 33.44 | $9.60 | 17744 |
| 2024-02-29 | 34.96 | $9.78 | 20105 |
| 2024-02-28 | 26.50 | $9.30 | 13840 |
| 2024-02-27 | 28.56 | $9.58 | 8906 |
| 2024-02-26 | 27.41 | $9.52 | 16302 |
| 2024-02-23 | 27.98 | $9.60 | 4700 |
| 2024-02-22 | 27.98 | $9.60 | 12500 |
| 2024-02-21 | 29.65 | $9.84 | 9710 |
| 2024-02-20 | 29.65 | $9.84 | 4800 |
| 2024-02-16 | 27.70 | $9.72 | 10046 |
| 2024-02-15 | 28.77 | $9.89 | 2503 |
| 2024-02-14 | 23.48 | $9.57 | 16900 |
| 2024-02-13 | 18.64 | $9.30 | 14600 |
| 2024-02-12 | 21.57 | $9.91 | 51122 |
| 2024-02-09 | 18.58 | $9.76 | 24431 |
| 2024-02-08 | 19.14 | $9.88 | 11206 |
| 2024-02-07 | 15.13 | $9.68 | 22600 |
| 2024-02-06 | 21.65 | $10.96 | 5700 |
| 2024-02-05 | 22.22 | $11.04 | 9822 |
| 2024-02-02 | 24.95 | $11.39 | 28330 |
| 2024-02-01 | 25.46 | $11.45 | 23558 |
| 2024-01-31 | 32.22 | $12.10 | 8600 |
| 2024-01-30 | 42.64 | $12.73 | 10100 |
| 2024-01-29 | 42.64 | $12.73 | 22602 |
| 2024-01-26 | 40.71 | $12.66 | 28529 |
| 2024-01-25 | 50.90 | $13.10 | 9200 |
| 2024-01-24 | 50.09 | $13.07 | 12114 |
| 2024-01-23 | 47.35 | $12.97 | 5200 |
| 2024-01-22 | 49.41 | $13.05 | 12900 |
| 2024-01-19 | 52.12 | $13.15 | 14600 |
| 2024-01-18 | 50.58 | $13.09 | 8234 |
| 2024-01-17 | 50.32 | $13.08 | 11639 |
| 2024-01-16 | 55.45 | $13.27 | 18844 |
| 2024-01-12 | 59.38 | $13.40 | 16803 |
| 2024-01-11 | 60.32 | $13.43 | 12500 |
| 2024-01-10 | 62.18 | $13.49 | 9246 |
| 2024-01-09 | 67.47 | $13.65 | 11800 |
| 2024-01-08 | 67.47 | $13.65 | 45000 |
| 2024-01-05 | 66.67 | $13.60 | 13026 |
| 2024-01-04 | 66.67 | $13.60 | 29900 |
| 2024-01-03 | 71.42 | $13.75 | 32740 |
| 2024-01-02 | 74.79 | $13.85 | 25106 |
| 2023-12-29 | 76.51 | $13.90 | 37400 |
| 2023-12-28 | 77.52 | $13.93 | 45638 |
| 2023-12-27 | 77.52 | $13.93 | 62100 |
| 2023-12-26 | 71.78 | $13.42 | 31533 |
| 2023-12-22 | 71.38 | $13.39 | 8543 |
| 2023-12-21 | 71.11 | $13.37 | 12300 |
| 2023-12-20 | 71.11 | $13.37 | 20200 |
| 2023-12-19 | 70.99 | $13.36 | 77400 |
| 2023-12-18 | 72.14 | $13.40 | 23701 |
| 2023-12-15 | 71.92 | $13.38 | 14300 |
| 2023-12-14 | 72.46 | $13.40 | 40800 |
| 2023-12-13 | 69.68 | $13.14 | 77100 |
| 2023-12-12 | 67.90 | $12.99 | 14600 |
| 2023-12-11 | 68.16 | $13.00 | 8202 |
| 2023-12-08 | 70.14 | $13.08 | 18512 |
| 2023-12-07 | 70.04 | $13.07 | 4900 |
| 2023-12-06 | 69.94 | $13.06 | 9113 |
| 2023-12-05 | 70.83 | $13.10 | 12100 |
| 2023-12-04 | 69.92 | $13.00 | 13543 |
| 2023-12-01 | 72.05 | $13.10 | 17601 |
| 2023-11-30 | 72.26 | $13.11 | 15310 |
| 2023-11-29 | 73.07 | $13.15 | 22300 |
| 2023-11-28 | 73.07 | $13.15 | 46300 |
| 2023-11-27 | 74.38 | $13.22 | 21152 |
| 2023-11-24 | 79.61 | $13.49 | 6500 |
| 2023-11-22 | 75.77 | $12.85 | 60148 |
| 2023-11-21 | 75.77 | $12.85 | 40800 |
| 2023-11-20 | 76.79 | $12.90 | 32200 |
| 2023-11-17 | 78.81 | $13.00 | 16828 |
| 2023-11-16 | 77.03 | $12.69 | 20800 |
| 2023-11-15 | 76.11 | $12.54 | 14000 |
| 2023-11-14 | 74.15 | $12.24 | 23800 |
| 2023-11-13 | 66.56 | $11.37 | 7427 |
| 2023-11-10 | 61.78 | $10.98 | 7800 |
| 2023-11-09 | 61.65 | $10.97 | 35000 |
| 2023-11-08 | 60.74 | $10.90 | 15800 |
| 2023-11-07 | 61.74 | $10.95 | 14900 |
| 2023-11-06 | 61.37 | $10.92 | 13200 |
| 2023-11-03 | 61.37 | $10.92 | 11600 |
| 2023-11-02 | 51.80 | $10.22 | 54926 |
| 2023-11-01 | 47.95 | $10.00 | 7524 |
| 2023-10-31 | 47.95 | $10.00 | 14246 |
| 2023-10-30 | 49.41 | $10.09 | 8100 |
| 2023-10-27 | 39.05 | $9.56 | 12312 |
| 2023-10-26 | 26.98 | $9.11 | 88503 |
| 2023-10-25 | 30.27 | $9.37 | 1700 |
| 2023-10-24 | 26.33 | $9.25 | 3126 |
| 2023-10-23 | 23.60 | $9.17 | 6500 |
| 2023-10-20 | 26.00 | $9.38 | 15900 |
| 2023-10-19 | 31.18 | $9.74 | 2000 |
| 2023-10-18 | 30.08 | $9.71 | 4100 |
| 2023-10-17 | 30.54 | $9.74 | 22637 |
| 2023-10-16 | 31.95 | $9.83 | 5420 |
| 2023-10-13 | 31.95 | $9.83 | 1000 |
| 2023-10-12 | 33.17 | $9.91 | 816 |
| 2023-10-11 | 32.87 | $9.90 | 3000 |
| 2023-10-10 | 33.60 | $9.95 | 1432 |
| 2023-10-09 | 29.11 | $9.80 | 6100 |
| 2023-10-06 | 27.88 | $9.76 | 7717 |
| 2023-10-05 | 28.46 | $9.81 | 9329 |
| 2023-10-04 | 28.46 | $9.81 | 2866 |
| 2023-10-03 | 28.68 | $9.83 | 11200 |
| 2023-10-02 | 29.77 | $9.93 | 9400 |
| 2023-09-29 | 26.32 | $9.80 | 58537 |
| 2023-09-28 | 28.25 | $9.99 | 7944 |
| 2023-09-27 | 29.32 | $10.09 | 4934 |
| 2023-09-26 | 29.43 | $10.10 | 25000 |
| 2023-09-25 | 32.68 | $10.39 | 1508 |
| 2023-09-22 | 33.66 | $10.47 | 7600 |
| 2023-09-21 | 34.15 | $10.51 | 9541 |
| 2023-09-20 | 35.61 | $10.63 | 16411 |
| 2023-09-19 | 39.19 | $10.90 | 7800 |
| 2023-09-18 | 38.76 | $10.88 | 7700 |
| 2023-09-15 | 40.40 | $11.00 | 56747 |
| 2023-09-14 | 51.67 | $11.65 | 3124 |
| 2023-09-13 | 49.83 | $11.56 | 7200 |
| 2023-09-12 | 50.03 | $11.57 | 3300 |
| 2023-09-11 | 51.01 | $11.62 | 5600 |
| 2023-09-08 | 53.19 | $11.73 | 6400 |
| 2023-09-07 | 47.81 | $11.45 | 4100 |
| 2023-09-06 | 48.18 | $11.47 | 13225 |
| 2023-09-05 | 54.72 | $11.79 | 718 |
| 2023-09-01 | 53.02 | $11.70 | 10332 |
| 2023-08-31 | 53.02 | $11.70 | 7305 |
| 2023-08-30 | 53.02 | $11.70 | 600 |
| 2023-08-29 | 55.19 | $11.81 | 15948 |
| 2023-08-28 | 51.59 | $11.60 | 4600 |
| 2023-08-25 | 50.14 | $11.52 | 1400 |
| 2023-08-24 | 56.13 | $11.82 | 2938 |
| 2023-08-23 | 55.79 | $11.80 | 6122 |
| 2023-08-22 | 55.63 | $11.79 | 5500 |
| 2023-08-21 | 57.83 | $11.90 | 3600 |
| 2023-08-18 | 58.43 | $11.93 | 6130 |
| 2023-08-17 | 59.01 | $11.96 | 5410 |
| 2023-08-16 | 59.38 | $11.98 | 6700 |
| 2023-08-15 | 60.65 | $12.05 | 7300 |
| 2023-08-14 | 64.81 | $12.27 | 5000 |
| 2023-08-11 | 65.39 | $12.30 | 11908 |
| 2023-08-10 | 68.29 | $12.45 | 17641 |
| 2023-08-09 | 70.68 | $12.57 | 5400 |
| 2023-08-08 | 73.52 | $12.71 | 13200 |
| 2023-08-07 | 79.38 | $12.98 | 34100 |
| 2023-08-04 | 78.15 | $12.78 | 7200 |
| 2023-08-03 | 76.91 | $12.59 | 5550 |
| 2023-08-02 | 77.57 | $12.62 | 11300 |
| 2023-08-01 | 76.08 | $12.39 | 24400 |
| 2023-07-31 | 72.36 | $11.90 | 16700 |
| 2023-07-28 | 72.36 | $11.90 | 10526 |
| 2023-07-27 | 67.84 | $11.41 | 2800 |
| 2023-07-26 | 66.01 | $11.24 | 5028 |
| 2023-07-25 | 60.19 | $10.78 | 4000 |
| 2023-07-24 | 60.62 | $10.80 | 6200 |
| 2023-07-21 | 56.97 | $10.55 | 6200 |
| 2023-07-20 | 59.70 | $10.68 | 11000 |
| 2023-07-19 | 62.32 | $10.80 | 8100 |
| 2023-07-18 | 58.90 | $10.56 | 5300 |
| 2023-07-17 | 51.79 | $10.15 | 12100 |
| 2023-07-14 | 54.18 | $10.26 | 6602 |
| 2023-07-13 | 58.86 | $10.46 | 5012 |
| 2023-07-12 | 53.94 | $10.20 | 4000 |
| 2023-07-11 | 49.53 | $10.00 | 19200 |
| 2023-07-10 | 48.35 | $9.95 | 13800 |
| 2023-07-07 | 48.35 | $9.95 | 5407 |
| 2023-07-06 | 46.56 | $9.87 | 14928 |
| 2023-07-05 | 48.56 | $9.97 | 9200 |
| 2023-07-03 | 48.14 | $9.95 | 2433 |
| 2023-06-30 | 44.90 | $9.80 | 19913 |
| 2023-06-29 | 45.80 | $9.85 | 20000 |
| 2023-06-28 | 46.34 | $9.88 | 8100 |
| 2023-06-27 | 47.38 | $9.94 | 10500 |
| 2023-06-26 | 46.23 | $9.88 | 1800 |
| 2023-06-23 | 43.06 | $9.72 | 15800 |
| 2023-06-22 | 46.47 | $9.93 | 13700 |
| 2023-06-21 | 48.56 | $10.05 | 19932 |
| 2023-06-20 | 49.27 | $10.09 | 14200 |
| 2023-06-16 | 49.78 | $10.12 | 37411 |
| 2023-06-15 | 50.95 | $10.19 | 18501 |
| 2023-06-14 | 48.82 | $10.06 | 26517 |
| 2023-06-13 | 46.97 | $9.95 | 29700 |
| 2023-06-12 | 43.81 | $9.77 | 31300 |
| 2023-06-09 | 45.83 | $9.91 | 30433 |
| 2023-06-08 | 48.72 | $10.10 | 35300 |
| 2023-06-07 | 48.72 | $10.10 | 40700 |
| 2023-06-06 | 47.14 | $10.00 | 14100 |
| 2023-06-05 | 42.03 | $9.70 | 29200 |
| 2023-06-02 | 45.36 | $9.94 | 19700 |
| 2023-06-01 | 39.68 | $9.64 | 26700 |
| 2023-05-31 | 39.68 | $9.64 | 24400 |
| 2023-05-30 | 38.33 | $9.57 | 16900 |
| 2023-05-26 | 38.33 | $9.57 | 21500 |
| 2023-05-25 | 38.66 | $9.60 | 15100 |
| 2023-05-24 | 39.21 | $9.65 | 46749 |
| 2023-05-23 | 38.55 | $9.61 | 34735 |
| 2023-05-22 | 36.27 | $9.47 | 36231 |
| 2023-05-19 | 36.36 | $9.48 | 8733 |
| 2023-05-18 | 36.05 | $9.46 | 22510 |
| 2023-05-17 | 37.43 | $9.62 | 18022 |
| 2023-05-16 | 26.26 | $8.95 | 12500 |
| 2023-05-15 | 26.80 | $9.03 | 14700 |
| 2023-05-12 | 26.94 | $9.05 | 13300 |
| 2023-05-11 | 25.36 | $8.96 | 48208 |
| 2023-05-10 | 26.26 | $9.11 | 13700 |
| 2023-05-09 | 21.15 | $8.82 | 31403 |
| 2023-05-08 | 19.32 | $8.72 | 41618 |
| 2023-05-05 | 17.12 | $8.60 | 43716 |
| 2023-05-04 | 8.88 | $8.18 | 44329 |
| 2023-05-03 | 9.32 | $8.39 | 31100 |
| 2023-05-02 | 7.45 | $8.30 | 37907 |
| 2023-05-01 | 8.42 | $8.83 | 49900 |
| 2023-04-28 | 9.59 | $9.35 | 50040 |
| 2023-04-27 | 8.67 | $9.31 | 39700 |
| 2023-04-26 | 6.63 | $9.22 | 53748 |
| 2023-04-25 | 7.05 | $9.47 | 72500 |
| 2023-04-24 | 9.33 | $10.50 | 66516 |
| 2023-04-21 | 11.75 | $11.19 | 71400 |
| 2023-04-20 | 14.12 | $11.66 | 66400 |
| 2023-04-19 | 15.94 | $11.94 | 37000 |
| 2023-04-18 | 16.60 | $12.03 | 25100 |
| 2023-04-17 | 18.17 | $12.23 | 44100 |
| 2023-04-14 | 16.28 | $12.18 | 44116 |
| 2023-04-13 | 17.03 | $12.28 | 34725 |
| 2023-04-12 | 17.25 | $12.31 | 95612 |
| 2023-04-11 | 17.55 | $12.35 | 52404 |
| 2023-04-10 | 17.91 | $12.40 | 45649 |
| 2023-04-06 | 13.50 | $12.27 | 11500 |
| 2023-04-05 | 13.61 | $12.29 | 24042 |
| 2023-04-04 | 14.03 | $12.37 | 38207 |
| 2023-04-03 | 15.03 | $12.55 | 46600 |
| 2023-03-31 | 15.31 | $12.60 | 44100 |
| 2023-03-30 | 16.25 | $12.76 | 32000 |
| 2023-03-29 | 17.00 | $12.88 | 35600 |
| 2023-03-28 | 13.55 | $12.77 | 41703 |
| 2023-03-27 | 16.02 | $13.20 | 38300 |
| 2023-03-24 | 17.74 | $13.44 | 38700 |
| 2023-03-23 | 17.74 | $13.44 | 46600 |
| 2023-03-22 | 17.89 | $13.46 | 36300 |
| 2023-03-21 | 17.89 | $13.46 | 33029 |
| 2023-03-20 | 15.40 | $13.38 | 36218 |
| 2023-03-17 | 15.40 | $13.38 | 32400 |
| 2023-03-16 | 15.40 | $13.38 | 85000 |
| 2023-03-15 | 16.03 | $13.50 | 38412 |
| 2023-03-14 | 17.06 | $13.69 | 38824 |
| 2023-03-13 | 17.76 | $13.81 | 65238 |
| 2023-03-10 | 31.66 | $15.18 | 86600 |
| 2023-03-09 | 46.96 | $15.78 | 18200 |
| 2023-03-08 | 46.96 | $15.78 | 24698 |
| 2023-03-07 | 44.96 | $15.73 | 19200 |
| 2023-03-06 | 47.33 | $15.80 | 9400 |
| 2023-03-03 | 47.67 | $15.81 | 13076 |
| 2023-03-02 | 46.94 | $15.79 | 17200 |
| 2023-03-01 | 48.88 | $15.85 | 15800 |
| 2023-02-28 | 47.16 | $15.80 | 19600 |
| 2023-02-27 | 48.08 | $15.83 | 6688 |
| 2023-02-24 | 51.96 | $15.95 | 4800 |
| 2023-02-23 | 47.97 | $15.83 | 6200 |
| 2023-02-22 | 46.93 | $15.80 | 26432 |
| 2023-02-21 | 50.46 | $15.91 | 7400 |
| 2023-02-17 | 48.45 | $15.85 | 31400 |
| 2023-02-16 | 46.02 | $15.78 | 8200 |
| 2023-02-15 | 45.32 | $15.76 | 8800 |
| 2023-02-14 | 45.32 | $15.76 | 24694 |
| 2023-02-13 | 45.32 | $15.76 | 15800 |
| 2023-02-10 | 49.14 | $15.90 | 6200 |
| 2023-02-09 | 51.81 | $15.99 | 8200 |
| 2023-02-08 | 52.10 | $16.00 | 8400 |
| 2023-02-07 | 52.10 | $16.00 | 40200 |
| 2023-02-06 | 51.09 | $15.96 | 14600 |
| 2023-02-03 | 51.09 | $15.96 | 14200 |
| 2023-02-02 | 52.08 | $16.00 | 21800 |
| 2023-02-01 | 51.18 | $15.96 | 20452 |
| 2023-01-31 | 50.51 | $15.93 | 12800 |
| 2023-01-30 | 52.09 | $16.00 | 3800 |
| 2023-01-27 | 52.09 | $16.00 | 5400 |
| 2023-01-26 | 52.09 | $16.00 | 64688 |
| 2023-01-25 | 52.09 | $16.00 | 10648 |
| 2023-01-24 | 51.74 | $15.98 | 24802 |
| 2023-01-23 | 52.10 | $16.00 | 23268 |
| 2023-01-20 | 52.10 | $16.00 | 9400 |
| 2023-01-19 | 52.10 | $16.00 | 30490 |
| 2023-01-18 | 55.43 | $16.20 | 14000 |
| 2023-01-17 | 58.07 | $16.35 | 16000 |
| 2023-01-13 | 60.82 | $16.50 | 1834 |
| 2023-01-12 | 59.23 | $16.37 | 10800 |
| 2023-01-11 | 58.74 | $16.33 | 24430 |
| 2023-01-10 | 59.08 | $16.35 | 15000 |
| 2023-01-09 | 51.54 | $15.78 | 12200 |
| 2023-01-06 | 50.64 | $15.72 | 37298 |
| 2023-01-05 | 40.79 | $15.16 | 3000 |
| 2023-01-04 | 44.07 | $15.38 | 17842 |
| 2023-01-03 | 40.56 | $15.21 | 14632 |
| 2022-12-30 | 39.29 | $15.15 | 17220 |
| 2022-12-29 | 37.81 | $15.08 | 23252 |
| 2022-12-28 | 38.06 | $15.10 | 15024 |
| 2022-12-27 | 37.66 | $15.08 | 25076 |
| 2022-12-23 | 36.71 | $15.03 | 9024 |
| 2022-12-22 | 38.15 | $15.16 | 26600 |
| 2022-12-21 | 37.80 | $15.14 | 37600 |
| 2022-12-20 | 36.39 | $15.06 | 15400 |
| 2022-12-19 | 30.64 | $14.75 | 46682 |
| 2022-12-16 | 31.16 | $14.81 | 79278 |
| 2022-12-15 | 36.54 | $15.36 | 62470 |
| 2022-12-14 | 43.10 | $15.87 | 72600 |
| 2022-12-13 | 58.30 | $16.65 | 18600 |
| 2022-12-12 | 55.43 | $16.50 | 6496 |
| 2022-12-09 | 56.67 | $16.55 | 5000 |
| 2022-12-08 | 55.92 | $16.51 | 9244 |
| 2022-12-07 | 58.06 | $16.60 | 14862 |
| 2022-12-06 | 64.29 | $16.84 | 5800 |
| 2022-12-05 | 62.87 | $16.75 | 12808 |
| 2022-12-02 | 66.79 | $16.89 | 11000 |
| 2022-12-01 | 66.51 | $16.87 | 22200 |
| 2022-11-30 | 66.37 | $16.86 | 7094 |
| 2022-11-29 | 71.94 | $17.06 | 7800 |
| 2022-11-28 | 74.62 | $17.15 | 30400 |
| 2022-11-25 | 74.22 | $17.11 | 4600 |
| 2022-11-23 | 76.84 | $17.20 | 29600 |
| 2022-11-22 | 73.13 | $16.83 | 20666 |
| 2022-11-21 | 71.98 | $16.73 | 14806 |
| 2022-11-18 | 71.04 | $16.65 | 39200 |
| 2022-11-17 | 67.09 | $16.35 | 7200 |
| 2022-11-16 | 64.48 | $16.18 | 32236 |
| 2022-11-15 | 64.77 | $16.19 | 104226 |
| 2022-11-14 | 65.05 | $16.20 | 8446 |
| 2022-11-11 | 61.65 | $15.98 | 32600 |
| 2022-11-10 | 62.17 | $16.00 | 16200 |
| 2022-11-09 | 61.39 | $15.95 | 26458 |
| 2022-11-08 | 59.83 | $15.85 | 11800 |
| 2022-11-07 | 61.24 | $15.91 | 7000 |
| 2022-11-04 | 57.06 | $15.65 | 5400 |
| 2022-11-03 | 51.51 | $15.36 | 148092 |
| 2022-11-02 | 49.14 | $15.25 | 9402 |
| 2022-11-01 | 51.30 | $15.35 | 10684 |
| 2022-10-31 | 52.40 | $15.40 | 21824 |
| 2022-10-28 | 57.80 | $15.63 | 35614 |
| 2022-10-27 | 57.80 | $15.63 | 20800 |
| 2022-10-26 | 56.20 | $15.54 | 20214 |
| 2022-10-25 | 59.27 | $15.67 | 1000 |
| 2022-10-24 | 59.27 | $15.67 | 6200 |
| 2022-10-21 | 54.63 | $15.40 | 1874 |
| 2022-10-20 | 53.89 | $15.36 | 65438 |
| 2022-10-19 | 54.31 | $15.38 | 2814 |
| 2022-10-18 | 56.40 | $15.48 | 3000 |
| 2022-10-17 | 56.40 | $15.48 | 28656 |
| 2022-10-14 | 55.94 | $15.45 | 14876 |
| 2022-10-13 | 57.28 | $15.52 | 8600 |
| 2022-10-12 | 53.51 | $15.27 | 400 |
| 2022-10-11 | 53.51 | $15.27 | 5600 |
| 2022-10-10 | 51.66 | $15.15 | 8024 |
| 2022-10-07 | 51.66 | $15.15 | 6284 |
| 2022-10-06 | 56.01 | $15.41 | 3800 |
| 2022-10-05 | 56.01 | $15.41 | 15832 |
| 2022-10-04 | 54.96 | $15.33 | 12200 |
| 2022-10-03 | 52.81 | $15.17 | 21200 |
| 2022-09-30 | 43.52 | $14.59 | 13400 |
| 2022-09-29 | 42.22 | $14.52 | 7800 |
| 2022-09-28 | 42.62 | $14.55 | 26656 |
| 2022-09-27 | 43.00 | $14.58 | 24258 |
| 2022-09-26 | 44.95 | $14.73 | 32020 |
| 2022-09-23 | 46.54 | $14.85 | 7200 |
| 2022-09-22 | 45.78 | $14.80 | 27800 |
| 2022-09-21 | 45.63 | $14.79 | 10800 |
| 2022-09-20 | 44.34 | $14.70 | 10600 |
| 2022-09-19 | 45.25 | $14.78 | 41456 |
| 2022-09-16 | 54.07 | $15.45 | 84070 |
| 2022-09-15 | 48.68 | $15.07 | 66200 |
| 2022-09-14 | 52.20 | $15.30 | 21078 |
| 2022-09-13 | 55.52 | $15.50 | 20600 |
| 2022-09-12 | 57.79 | $15.63 | 23000 |
| 2022-09-09 | 53.64 | $15.33 | 12400 |
| 2022-09-08 | 46.84 | $14.92 | 5828 |
| 2022-09-07 | 48.15 | $15.00 | 4800 |
| 2022-09-06 | 46.00 | $14.88 | 4034 |
| 2022-09-02 | 48.22 | $15.02 | 47450 |
| 2022-09-01 | 49.68 | $15.11 | 4012 |
| 2022-08-31 | 50.48 | $15.16 | 23600 |
| 2022-08-30 | 55.07 | $15.43 | 11800 |
| 2022-08-29 | 60.07 | $15.69 | 56800 |
| 2022-08-26 | 56.77 | $15.46 | 26000 |
| 2022-08-25 | 66.78 | $15.90 | 8800 |
| 2022-08-24 | 68.88 | $15.98 | 17606 |
| 2022-08-23 | 63.90 | $15.61 | 5000 |
| 2022-08-22 | 65.79 | $15.68 | 138242 |
| 2022-08-19 | 73.15 | $15.93 | 7288 |
| 2022-08-18 | 69.96 | $15.68 | 4200 |
| 2022-08-17 | 70.59 | $15.70 | 102600 |
| 2022-08-16 | 71.52 | $15.73 | 6468 |
| 2022-08-15 | 71.52 | $15.73 | 12000 |
| 2022-08-12 | 66.94 | $15.38 | 5000 |
| 2022-08-11 | 60.78 | $15.02 | 864 |
| 2022-08-10 | 61.08 | $15.03 | 40800 |
| 2022-08-09 | 38.58 | $14.25 | 7616 |
| 2022-08-08 | 41.82 | $14.36 | 11412 |
| 2022-08-05 | 42.43 | $14.38 | 700 |
| 2022-08-04 | 42.43 | $14.38 | 5822 |
| 2022-08-03 | 41.26 | $14.35 | 9426 |
| 2022-08-02 | 41.26 | $14.35 | 22632 |
| 2022-08-01 | 38.64 | $14.28 | 31248 |
| 2022-07-29 | 33.82 | $14.16 | 30674 |
| 2022-07-28 | 32.98 | $14.14 | 42474 |
| 2022-07-27 | 33.38 | $14.16 | 18000 |
| 2022-07-26 | 33.00 | $14.15 | 10200 |
| 2022-07-25 | 31.87 | $14.12 | 41000 |
| 2022-07-22 | 31.87 | $14.12 | 14830 |
| 2022-07-21 | 32.20 | $14.14 | 6200 |
| 2022-07-20 | 31.87 | $14.13 | 15600 |
| 2022-07-19 | 31.55 | $14.12 | 600 |
| 2022-07-18 | 31.97 | $14.15 | 13228 |
| 2022-07-15 | 31.97 | $14.15 | 3400 |
| 2022-07-14 | 33.18 | $14.24 | 9000 |
| 2022-07-13 | 33.71 | $14.28 | 8000 |
| 2022-07-12 | 36.82 | $14.50 | 8000 |
| 2022-07-11 | 36.82 | $14.50 | 1658 |
| 2022-07-08 | 37.83 | $14.57 | 12064 |
| 2022-07-07 | 38.83 | $14.64 | 14482 |
| 2022-07-06 | 38.97 | $14.65 | 2080 |
| 2022-07-05 | 42.47 | $14.89 | 5400 |
| 2022-07-01 | 44.69 | $15.03 | 7824 |
| 2022-06-30 | 46.68 | $15.15 | 9400 |
| 2022-06-29 | 39.42 | $14.81 | 2868 |
| 2022-06-28 | 40.03 | $14.85 | 11200 |
| 2022-06-27 | 42.03 | $14.98 | 11060 |
| 2022-06-24 | 37.45 | $14.78 | 28498 |
| 2022-06-23 | 36.74 | $14.75 | 15442 |
| 2022-06-22 | 37.42 | $14.80 | 16822 |
| 2022-06-21 | 37.42 | $14.80 | 10832 |
| 2022-06-17 | 30.76 | $14.51 | 35400 |
| 2022-06-16 | 33.31 | $14.73 | 10678 |
| 2022-06-15 | 33.31 | $14.73 | 24862 |
| 2022-06-14 | 35.11 | $14.88 | 5066 |
| 2022-06-13 | 34.44 | $14.85 | 29800 |
| 2022-06-10 | 39.62 | $15.25 | 17096 |
| 2022-06-09 | 44.56 | $15.56 | 74000 |
| 2022-06-08 | 44.56 | $15.56 | 4226 |
| 2022-06-07 | 46.07 | $15.65 | 4448 |
| 2022-06-06 | 48.13 | $15.77 | 7800 |
| 2022-06-03 | 47.76 | $15.75 | 8488 |
| 2022-06-02 | 48.58 | $15.80 | 9272 |
| 2022-06-01 | 46.84 | $15.70 | 9400 |
| 2022-05-31 | 47.30 | $15.73 | 11698 |
| 2022-05-27 | 47.13 | $15.72 | 30800 |
| 2022-05-26 | 46.02 | $15.65 | 30000 |
| 2022-05-25 | 44.44 | $15.55 | 3000 |
| 2022-05-24 | 41.85 | $15.39 | 41600 |
| 2022-05-23 | 41.36 | $15.36 | 21036 |
| 2022-05-20 | 43.68 | $15.56 | 13600 |
| 2022-05-19 | 42.61 | $15.49 | 42652 |
| 2022-05-18 | 41.71 | $15.43 | 34200 |
| 2022-05-17 | 45.94 | $15.80 | 13000 |
| 2022-05-16 | 43.12 | $15.61 | 29200 |
| 2022-05-13 | 51.73 | $16.25 | 3016 |
| 2022-05-12 | 52.67 | $16.31 | 5200 |
| 2022-05-11 | 40.15 | $15.58 | 24828 |
| 2022-05-10 | 38.67 | $15.51 | 21494 |
| 2022-05-09 | 41.90 | $15.74 | 13600 |
| 2022-05-06 | 42.63 | $15.79 | 6000 |
| 2022-05-05 | 44.72 | $15.93 | 10400 |
| 2022-05-04 | 46.74 | $16.06 | 11458 |
| 2022-05-03 | 45.67 | $16.00 | 15854 |
| 2022-05-02 | 42.93 | $15.85 | 17600 |
| 2022-04-29 | 40.06 | $15.70 | 10026 |
| 2022-04-28 | 40.97 | $15.77 | 1000 |
| 2022-04-27 | 40.97 | $15.77 | 10420 |
| 2022-04-26 | 43.94 | $16.00 | 15660 |
| 2022-04-25 | 42.57 | $15.92 | 7010 |
| 2022-04-22 | 43.58 | $16.00 | 15856 |
| 2022-04-21 | 43.71 | $16.01 | 50474 |
| 2022-04-20 | 43.71 | $16.01 | 10028 |
| 2022-04-19 | 49.27 | $16.45 | 51800 |
| 2022-04-18 | 32.11 | $15.53 | 1062 |
| 2022-04-14 | 34.01 | $15.69 | 5448 |
| 2022-04-13 | 34.74 | $15.75 | 5000 |
| 2022-04-12 | 33.61 | $15.70 | 1200 |
| 2022-04-11 | 33.61 | $15.70 | 17018 |
| 2022-04-08 | 32.56 | $15.65 | 8000 |
| 2022-04-07 | 32.56 | $15.65 | 12000 |
| 2022-04-06 | 33.03 | $15.70 | 20200 |
| 2022-04-05 | 36.24 | $16.02 | 7868 |
| 2022-04-04 | 33.95 | $15.90 | 18600 |
| 2022-04-01 | 34.94 | $16.00 | 7282 |
| 2022-03-31 | 35.44 | $16.05 | 7200 |
| 2022-03-30 | 36.51 | $16.16 | 4200 |
| 2022-03-29 | 37.59 | $16.27 | 4400 |
| 2022-03-28 | 38.89 | $16.40 | 9600 |
| 2022-03-25 | 39.08 | $16.42 | 6200 |
| 2022-03-24 | 37.74 | $16.33 | 37290 |
| 2022-03-23 | 38.27 | $16.39 | 13024 |
| 2022-03-22 | 36.12 | $16.24 | 218246 |
| 2022-03-21 | 42.84 | $16.95 | 13060 |
| 2022-03-18 | 43.16 | $16.98 | 17068 |
| 2022-03-17 | 38.94 | $16.69 | 16200 |
| 2022-03-16 | 38.64 | $16.67 | 18886 |
| 2022-03-15 | 37.78 | $16.61 | 16268 |
| 2022-03-14 | 39.73 | $16.83 | 13858 |
| 2022-03-11 | 41.20 | $16.99 | 5410 |
| 2022-03-10 | 41.20 | $16.99 | 23464 |
| 2022-03-09 | 43.19 | $17.21 | 17430 |
| 2022-03-08 | 40.33 | $16.98 | 17690 |
| 2022-03-07 | 42.54 | $17.23 | 25600 |
| 2022-03-04 | 40.31 | $17.05 | 13600 |
| 2022-03-03 | 44.31 | $17.49 | 6200 |
| 2022-03-02 | 46.82 | $17.74 | 4600 |
| 2022-03-01 | 39.08 | $17.15 | 20600 |
| 2022-02-28 | 44.86 | $17.70 | 7062 |
| 2022-02-25 | 45.56 | $17.76 | 14288 |
| 2022-02-24 | 44.61 | $17.69 | 20800 |
| 2022-02-23 | 48.16 | $18.00 | 14018 |
| 2022-02-22 | 50.00 | $18.15 | 39400 |
| 2022-02-18 | 50.12 | $18.16 | 9200 |
| 2022-02-17 | 52.78 | $18.38 | 5648 |
| 2022-02-16 | 52.46 | $18.35 | 8210 |
| 2022-02-15 | 52.46 | $18.35 | 22000 |
| 2022-02-14 | 51.44 | $18.25 | 24600 |
| 2022-02-11 | 52.83 | $18.38 | 33204 |
| 2022-02-10 | 57.00 | $18.75 | 42600 |
| 2022-02-09 | 55.66 | $18.60 | 87400 |
| 2022-02-08 | 62.20 | $19.13 | 29000 |
| 2022-02-07 | 61.55 | $19.05 | 54672 |
| 2022-02-04 | 60.59 | $18.93 | 23600 |
| 2022-02-03 | 59.79 | $18.83 | 27218 |
| 2022-02-02 | 58.18 | $18.63 | 45698 |
| 2022-02-01 | 56.70 | $18.45 | 87000 |
| 2022-01-31 | 44.73 | $17.29 | 24000 |
| 2022-01-28 | 43.84 | $17.22 | 18200 |
| 2022-01-27 | 46.70 | $17.50 | 12846 |
| 2022-01-26 | 49.20 | $17.73 | 23526 |
| 2022-01-25 | 50.54 | $17.85 | 7200 |
| 2022-01-24 | 47.24 | $17.56 | 13000 |
| 2022-01-21 | 50.92 | $17.89 | 24200 |
| 2022-01-20 | 47.50 | $17.60 | 29000 |
| 2022-01-19 | 54.74 | $18.18 | 13840 |
| 2022-01-18 | 57.16 | $18.35 | 33400 |
| 2022-01-14 | 59.37 | $18.50 | 17610 |
| 2022-01-13 | 62.09 | $18.68 | 28220 |
| 2022-01-12 | 59.44 | $18.41 | 17272 |
| 2022-01-11 | 59.34 | $18.40 | 22600 |
| 2022-01-10 | 58.85 | $18.35 | 34846 |
| 2022-01-07 | 66.68 | $18.87 | 10854 |
| 2022-01-06 | 64.25 | $18.59 | 20600 |
| 2022-01-05 | 62.09 | $18.36 | 15490 |
| 2022-01-04 | 61.90 | $18.34 | 38010 |
| 2022-01-03 | 62.50 | $18.38 | 22212 |
| 2021-12-31 | 62.64 | $18.39 | 24022 |
| 2021-12-30 | 58.98 | $17.98 | 31674 |
| 2021-12-29 | 58.98 | $17.98 | 19238 |
| 2021-12-28 | 57.80 | $17.85 | 44400 |
| 2021-12-27 | 59.81 | $18.01 | 23882 |
| 2021-12-23 | 56.86 | $17.68 | 7800 |
| 2021-12-22 | 55.55 | $17.54 | 19000 |
| 2021-12-21 | 55.78 | $17.56 | 37252 |
| 2021-12-20 | 54.34 | $17.40 | 54064 |
| 2021-12-17 | 57.33 | $17.67 | 77076 |
| 2021-12-16 | 56.49 | $17.57 | 44012 |
| 2021-12-15 | 60.10 | $17.89 | 23000 |
| 2021-12-14 | 64.52 | $18.25 | 39078 |
| 2021-12-13 | 69.07 | $18.59 | 26600 |
| 2021-12-10 | 67.73 | $18.38 | 109238 |
| 2021-12-09 | 65.15 | $18.00 | 25662 |
| 2021-12-08 | 63.31 | $17.75 | 22800 |
| 2021-12-07 | 59.22 | $17.25 | 63494 |
| 2021-12-06 | 58.79 | $17.20 | 3400 |
| 2021-12-03 | 58.36 | $17.15 | 8688 |
| 2021-12-02 | 57.95 | $17.10 | 15200 |
| 2021-12-01 | 59.86 | $17.27 | 22810 |
| 2021-11-30 | 56.76 | $16.88 | 31600 |
| 2021-11-29 | 60.39 | $17.20 | 19200 |
| 2021-11-26 | 60.97 | $17.25 | 18092 |
| 2021-11-24 | 70.31 | $17.98 | 7432 |
| 2021-11-23 | 73.08 | $18.17 | 23000 |
| 2021-11-22 | 77.51 | $18.46 | 25620 |
| 2021-11-19 | 77.24 | $18.40 | 44204 |
| 2021-11-18 | 75.36 | $18.00 | 60608 |
| 2021-11-17 | 72.07 | $17.40 | 29600 |
| 2021-11-16 | 69.21 | $16.96 | 41400 |
| 2021-11-15 | 67.78 | $16.76 | 11492 |
| 2021-11-12 | 69.31 | $16.86 | 17866 |
| 2021-11-11 | 70.98 | $16.97 | 39050 |
| 2021-11-10 | 63.26 | $15.96 | 14600 |
| 2021-11-09 | 66.07 | $16.13 | 20886 |
| 2021-11-08 | 62.75 | $15.77 | 10800 |
| 2021-11-05 | 62.45 | $15.74 | 6092 |
| 2021-11-04 | 61.70 | $15.66 | 6600 |
| 2021-11-03 | 60.17 | $15.50 | 23290 |
| 2021-11-02 | 59.20 | $15.40 | 20812 |
| 2021-11-01 | 55.39 | $15.03 | 3884 |
| 2021-10-29 | 56.33 | $15.10 | 24282 |
| 2021-10-28 | 51.75 | $14.69 | 14454 |
| 2021-10-27 | 52.52 | $14.75 | 11036 |
| 2021-10-26 | 55.79 | $15.00 | 7600 |
| 2021-10-25 | 52.17 | $14.68 | 24200 |
| 2021-10-22 | 54.55 | $14.86 | 11496 |
| 2021-10-21 | 52.96 | $14.72 | 17812 |
| 2021-10-20 | 55.74 | $14.93 | 14400 |
| 2021-10-19 | 57.24 | $15.04 | 30800 |
| 2021-10-18 | 55.59 | $14.88 | 7800 |
| 2021-10-15 | 59.25 | $15.15 | 9000 |
| 2021-10-14 | 63.19 | $15.42 | 13414 |
| 2021-10-13 | 60.11 | $15.09 | 13000 |
| 2021-10-12 | 57.11 | $14.80 | 6200 |
| 2021-10-11 | 54.88 | $14.60 | 20458 |
| 2021-10-08 | 61.90 | $15.06 | 4800 |
| 2021-10-07 | 63.75 | $15.17 | 6800 |
| 2021-10-06 | 63.18 | $15.11 | 10000 |
| 2021-10-05 | 62.99 | $15.09 | 13436 |
| 2021-10-04 | 60.85 | $14.86 | 29240 |
| 2021-10-01 | 56.13 | $14.41 | 55854 |
| 2021-09-30 | 55.68 | $14.37 | 44650 |
| 2021-09-29 | 53.76 | $14.20 | 2886 |
| 2021-09-28 | 54.15 | $14.23 | 29600 |
| 2021-09-27 | 50.85 | $13.94 | 112600 |
| 2021-09-24 | 49.90 | $13.86 | 25828 |
| 2021-09-23 | 55.62 | $14.31 | 4200 |
| 2021-09-22 | 51.77 | $13.98 | 1262 |
| 2021-09-21 | 50.53 | $13.88 | 15600 |
| 2021-09-20 | 48.00 | $13.68 | 27092 |
| 2021-09-17 | 51.24 | $13.94 | 32656 |
| 2021-09-16 | 49.50 | $13.80 | 20800 |
| 2021-09-15 | 51.76 | $13.98 | 24800 |
| 2021-09-14 | 45.89 | $13.53 | 57000 |
| 2021-09-13 | 52.19 | $14.00 | 17400 |
| 2021-09-10 | 52.19 | $14.00 | 22600 |
| 2021-09-09 | 49.67 | $13.81 | 15692 |
| 2021-09-08 | 52.29 | $14.00 | 17236 |
| 2021-09-07 | 52.84 | $14.04 | 12446 |
| 2021-09-03 | 55.96 | $14.26 | 13400 |
| 2021-09-02 | 60.09 | $14.53 | 1442 |
| 2021-09-01 | 62.18 | $14.66 | 4442 |
| 2021-08-31 | 62.09 | $14.65 | 45200 |
| 2021-08-30 | 59.74 | $14.41 | 24142 |
| 2021-08-27 | 58.41 | $14.28 | 31400 |
| 2021-08-26 | 58.11 | $14.25 | 23600 |
| 2021-08-25 | 55.77 | $14.02 | 39400 |
| 2021-08-24 | 63.22 | $14.53 | 149800 |
| 2021-08-23 | 50.38 | $13.49 | 8600 |
| 2021-08-20 | 52.91 | $13.64 | 23644 |
| 2021-08-19 | 49.01 | $13.40 | 38810 |
| 2021-08-18 | 51.72 | $13.56 | 26240 |
| 2021-08-17 | 54.78 | $13.73 | 19600 |
| 2021-08-16 | 55.70 | $13.78 | 23400 |
| 2021-08-13 | 55.27 | $13.75 | 8800 |
| 2021-08-12 | 54.57 | $13.70 | 22002 |
| 2021-08-11 | 59.30 | $13.97 | 19802 |
| 2021-08-10 | 59.17 | $13.96 | 7656 |
| 2021-08-09 | 57.18 | $13.80 | 9400 |
| 2021-08-06 | 58.02 | $13.85 | 10200 |
| 2021-08-05 | 52.46 | $13.43 | 7600 |
| 2021-08-04 | 50.53 | $13.30 | 9662 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-72.61
2026-07-31
Close Price
$19.64
Vol: 145643
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.49
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -72.61 | $19.64 | 145643 |
| 2026-07-30 | -47.13 | $20.04 | 74250 |
| 2026-07-29 | -27.39 | $20.35 | 91100 |
| 2026-07-28 | -26.17 | $20.31 | 303740 |
| 2026-07-27 | -46.98 | $20.00 | 69500 |
| 2026-07-24 | -59.06 | $19.82 | 82400 |
| 2026-07-23 | -61.07 | $19.79 | 72600 |
| 2026-07-22 | -55.70 | $19.87 | 80700 |
| 2026-07-21 | -20.67 | $20.27 | 76110 |
| 2026-07-20 | -20.67 | $20.27 | 107200 |
| 2026-07-17 | -22.12 | $20.24 | 101720 |
| 2026-07-16 | -2.88 | $20.64 | 294900 |
| 2026-07-15 | -21.57 | $20.22 | 178000 |
| 2026-07-14 | -32.35 | $20.00 | 92730 |
| 2026-07-13 | -32.35 | $20.00 | 90900 |
| 2026-07-10 | -41.67 | $19.81 | 84800 |
| 2026-07-09 | -56.86 | $19.50 | 63400 |
| 2026-07-08 | -61.76 | $19.40 | 95623 |
| 2026-07-07 | -50.98 | $19.62 | 74323 |
| 2026-07-06 | -46.95 | $19.66 | 90600 |
| 2026-07-02 | -39.23 | $19.64 | 137233 |
| 2026-07-01 | -13.04 | $20.27 | 216208 |
| 2026-06-30 | -20.83 | $20.03 | 91100 |
| 2026-06-29 | -19.93 | $20.04 | 278200 |
| 2026-06-26 | -19.43 | $19.95 | 694600 |
| 2026-06-25 | -15.85 | $20.05 | 116733 |
| 2026-06-24 | -22.54 | $19.86 | 220908 |
| 2026-06-23 | -32.53 | $19.55 | 245333 |
| 2026-06-22 | -44.15 | $19.18 | 83964 |
| 2026-06-18 | -36.66 | $19.25 | 170545 |
| 2026-06-17 | -36.07 | $19.27 | 102000 |
| 2026-06-16 | -24.05 | $19.68 | 110735 |
| 2026-06-15 | -22.29 | $19.74 | 124028 |
| 2026-06-12 | -6.93 | $19.96 | 89127 |
| 2026-06-11 | -4.95 | $19.75 | 113700 |
| 2026-06-10 | -11.22 | $19.56 | 72100 |
| 2026-06-09 | -14.73 | $19.36 | 61233 |
| 2026-06-08 | -4.12 | $19.20 | 72728 |
| 2026-06-05 | -6.91 | $18.89 | 130525 |
| 2026-06-04 | -2.35 | $18.53 | 146732 |
| 2026-06-03 | -37.27 | $17.88 | 70513 |
| 2026-06-02 | -22.98 | $18.11 | 122900 |
| 2026-06-01 | -49.48 | $17.84 | 93800 |
| 2026-05-29 | -47.89 | $17.98 | 60825 |
| 2026-05-28 | -58.48 | $17.80 | 81800 |
| 2026-05-27 | -61.98 | $17.79 | 80600 |
| 2026-05-26 | -67.42 | $17.73 | 78100 |
| 2026-05-22 | -73.11 | $17.58 | 76900 |
| 2026-05-21 | -84.99 | $17.49 | 189502 |
| 2026-05-20 | -88.38 | $17.35 | 132800 |
| 2026-05-19 | -91.53 | $17.22 | 61825 |
| 2026-05-18 | -88.86 | $17.33 | 93600 |
| 2026-05-15 | -93.22 | $17.15 | 89002 |
| 2026-05-14 | -92.50 | $17.41 | 81200 |
| 2026-05-13 | -93.25 | $17.38 | 106003 |
| 2026-05-12 | -90.40 | $17.54 | 90700 |
| 2026-05-11 | -91.86 | $17.53 | 79073 |
| 2026-05-08 | -76.92 | $18.19 | 74718 |
| 2026-05-07 | -79.19 | $18.09 | 70400 |
| 2026-05-06 | -82.35 | $17.95 | 177000 |
| 2026-05-05 | -95.48 | $17.37 | 120200 |
| 2026-05-04 | -99.18 | $17.95 | 86248 |
| 2026-05-01 | -81.23 | $18.82 | 115700 |
| 2026-04-30 | -81.23 | $18.82 | 196424 |
| 2026-04-29 | -94.43 | $18.37 | 99400 |
| 2026-04-28 | -74.18 | $19.09 | 148721 |
| 2026-04-27 | -70.62 | $19.21 | 208889 |
| 2026-04-24 | -94.07 | $18.42 | 406400 |
| 2026-04-23 | -45.25 | $20.21 | 112232 |
| 2026-04-22 | -45.57 | $20.20 | 52840 |
| 2026-04-21 | -44.26 | $20.24 | 82920 |
| 2026-04-20 | -35.74 | $20.50 | 139500 |
| 2026-04-17 | -36.07 | $20.49 | 289200 |
| 2026-04-16 | -34.67 | $20.38 | 124432 |
| 2026-04-15 | -31.52 | $20.49 | 83200 |
| 2026-04-14 | -8.78 | $20.49 | 112000 |
| 2026-04-13 | -10.31 | $20.45 | 102133 |
| 2026-04-10 | -10.69 | $20.44 | 70328 |
| 2026-04-09 | -3.85 | $20.60 | 248409 |
| 2026-04-08 | -22.09 | $20.11 | 120400 |
| 2026-04-07 | -8.62 | $19.69 | 142600 |
| 2026-04-06 | -7.56 | $19.69 | 236300 |
| 2026-04-02 | -42.44 | $19.09 | 163600 |
| 2026-04-01 | -71.99 | $19.10 | 102025 |
| 2026-03-31 | -75.91 | $18.96 | 65407 |
| 2026-03-30 | -78.43 | $18.87 | 74637 |
| 2026-03-27 | -80.67 | $18.79 | 78300 |
| 2026-03-26 | -75.07 | $18.99 | 84748 |
| 2026-03-25 | -74.51 | $19.01 | 148900 |
| 2026-03-24 | -77.59 | $18.90 | 98726 |
| 2026-03-23 | -82.63 | $18.72 | 95900 |
| 2026-03-20 | -82.91 | $18.71 | 84417 |
| 2026-03-19 | -81.23 | $18.77 | 90352 |
| 2026-03-18 | -96.08 | $18.48 | 126526 |
| 2026-03-17 | -88.55 | $18.73 | 50100 |
| 2026-03-16 | -84.64 | $18.86 | 91500 |
| 2026-03-13 | -90.66 | $18.66 | 84131 |
| 2026-03-12 | -90.96 | $18.65 | 72614 |
| 2026-03-11 | -89.16 | $18.71 | 55900 |
| 2026-03-10 | -85.54 | $18.83 | 95037 |
| 2026-03-09 | -81.02 | $18.98 | 72300 |
| 2026-03-06 | -86.91 | $19.08 | 72827 |
| 2026-03-05 | -87.26 | $19.41 | 67416 |
| 2026-03-04 | -72.02 | $19.64 | 98200 |
| 2026-03-03 | -82.38 | $19.44 | 70100 |
| 2026-03-02 | -68.27 | $19.61 | 62200 |
| 2026-02-27 | -70.04 | $19.44 | 71800 |
| 2026-02-26 | -39.48 | $19.96 | 72731 |
| 2026-02-25 | -39.24 | $19.90 | 73108 |
| 2026-02-24 | -51.04 | $19.56 | 55500 |
| 2026-02-23 | -45.73 | $19.69 | 95800 |
| 2026-02-20 | -33.11 | $20.06 | 94300 |
| 2026-02-19 | -34.13 | $20.03 | 101100 |
| 2026-02-18 | -36.52 | $19.96 | 66400 |
| 2026-02-17 | -23.10 | $20.27 | 49815 |
| 2026-02-13 | -22.49 | $20.29 | 168049 |
| 2026-02-12 | -31.61 | $19.99 | 88929 |
| 2026-02-11 | -27.70 | $20.08 | 62446 |
| 2026-02-10 | -20.68 | $20.30 | 85100 |
| 2026-02-09 | -16.02 | $20.45 | 89700 |
| 2026-02-06 | -8.58 | $20.71 | 169300 |
| 2026-02-05 | -16.16 | $20.39 | 98003 |
| 2026-02-04 | -15.58 | $20.41 | 88600 |
| 2026-02-03 | -3.27 | $20.30 | 203900 |
| 2026-02-02 | -7.92 | $19.26 | 98600 |
| 2026-01-30 | -14.16 | $18.93 | 69100 |
| 2026-01-29 | -13.70 | $18.94 | 163647 |
| 2026-01-28 | -44.75 | $18.26 | 36800 |
| 2026-01-27 | -42.01 | $18.32 | 56500 |
| 2026-01-26 | -44.75 | $18.26 | 41400 |
| 2026-01-23 | -42.47 | $18.31 | 72934 |
| 2026-01-22 | -11.42 | $18.99 | 44028 |
| 2026-01-21 | -5.94 | $18.95 | 60700 |
| 2026-01-20 | -29.51 | $17.91 | 44541 |
| 2026-01-16 | -14.06 | $18.15 | 54731 |
| 2026-01-15 | -14.06 | $18.15 | 103204 |
| 2026-01-14 | -46.09 | $17.74 | 64900 |
| 2026-01-13 | -49.22 | $17.70 | 86700 |
| 2026-01-12 | -58.59 | $17.58 | 64100 |
| 2026-01-09 | -42.60 | $17.61 | 72500 |
| 2026-01-08 | -35.98 | $17.65 | 120900 |
| 2026-01-07 | -59.07 | $17.19 | 41325 |
| 2026-01-06 | -41.41 | $17.51 | 74537 |
| 2026-01-05 | -38.46 | $17.53 | 127000 |
| 2026-01-02 | -58.17 | $17.12 | 73137 |
| 2025-12-31 | -34.88 | $17.58 | 76500 |
| 2025-12-30 | -28.27 | $17.66 | 47743 |
| 2025-12-29 | -29.80 | $17.60 | 52443 |
| 2025-12-26 | -28.98 | $17.62 | 44215 |
| 2025-12-24 | -30.61 | $17.58 | 28026 |
| 2025-12-23 | -28.48 | $17.45 | 81500 |
| 2025-12-22 | -22.05 | $17.60 | 87700 |
| 2025-12-19 | -10.88 | $17.85 | 196948 |
| 2025-12-18 | -6.58 | $18.04 | 135100 |
| 2025-12-17 | -3.97 | $18.03 | 123249 |
| 2025-12-16 | -2.13 | $17.60 | 70539 |
| 2025-12-15 | -1.99 | $17.36 | 107626 |
| 2025-12-12 | -5.70 | $17.23 | 128700 |
| 2025-12-11 | -0.60 | $17.23 | 138537 |
| 2025-12-10 | -2.16 | $16.64 | 236209 |
| 2025-12-09 | -5.99 | $16.43 | 89600 |
| 2025-12-08 | -5.24 | $16.45 | 86032 |
| 2025-12-05 | -11.99 | $16.27 | 111730 |
| 2025-12-04 | -4.87 | $16.46 | 69617 |
| 2025-12-03 | -4.14 | $16.47 | 117815 |
| 2025-12-02 | -8.97 | $16.05 | 46729 |
| 2025-12-01 | -6.84 | $16.10 | 49334 |
| 2025-11-28 | -11.97 | $15.98 | 16636 |
| 2025-11-26 | -7.93 | $16.01 | 52800 |
| 2025-11-25 | -4.85 | $16.08 | 112000 |
| 2025-11-24 | -16.08 | $15.12 | 47000 |
| 2025-11-21 | -36.90 | $15.10 | 94200 |
| 2025-11-20 | -76.79 | $14.50 | 34600 |
| 2025-11-19 | -77.98 | $14.48 | 50523 |
| 2025-11-18 | -82.74 | $14.40 | 29000 |
| 2025-11-17 | -80.95 | $14.43 | 26200 |
| 2025-11-14 | -61.31 | $14.76 | 67600 |
| 2025-11-13 | -59.60 | $14.61 | 32437 |
| 2025-11-12 | -53.03 | $14.74 | 41500 |
| 2025-11-11 | -51.01 | $14.78 | 52200 |
| 2025-11-10 | -54.55 | $14.71 | 51800 |
| 2025-11-07 | -64.14 | $14.52 | 43600 |
| 2025-11-06 | -62.12 | $14.56 | 44804 |
| 2025-11-05 | -48.99 | $14.82 | 62149 |
| 2025-11-04 | -51.52 | $14.77 | 48800 |
| 2025-11-03 | -44.72 | $14.91 | 106309 |
| 2025-10-31 | -75.88 | $14.29 | 22332 |
| 2025-10-30 | -74.87 | $14.31 | 26100 |
| 2025-10-29 | -74.37 | $14.32 | 80547 |
| 2025-10-28 | -53.27 | $14.74 | 57000 |
| 2025-10-27 | -39.50 | $15.02 | 57028 |
| 2025-10-24 | -31.70 | $15.34 | 56500 |
| 2025-10-23 | -48.74 | $15.03 | 65100 |
| 2025-10-22 | -56.30 | $14.85 | 67414 |
| 2025-10-21 | -63.90 | $14.68 | 49000 |
| 2025-10-20 | -78.26 | $14.36 | 41919 |
| 2025-10-17 | -88.54 | $14.10 | 63341 |
| 2025-10-16 | -98.02 | $13.87 | 49229 |
| 2025-10-15 | -73.49 | $14.76 | 49100 |
| 2025-10-14 | -64.65 | $14.95 | 109400 |
| 2025-10-13 | -91.63 | $14.37 | 71000 |
| 2025-10-10 | -99.05 | $14.25 | 66400 |
| 2025-10-09 | -99.36 | $14.79 | 41704 |
| 2025-10-08 | -96.24 | $15.06 | 24600 |
| 2025-10-07 | -90.70 | $15.17 | 43226 |
| 2025-10-06 | -89.92 | $15.18 | 63523 |
| 2025-10-03 | -88.37 | $15.20 | 33500 |
| 2025-10-02 | -93.02 | $15.14 | 47800 |
| 2025-10-01 | -73.55 | $15.45 | 56600 |
| 2025-09-30 | -45.45 | $15.79 | 73100 |
| 2025-09-29 | -47.93 | $15.76 | 62600 |
| 2025-09-26 | -23.14 | $16.06 | 66300 |
| 2025-09-25 | -29.75 | $15.98 | 67500 |
| 2025-09-24 | -25.62 | $16.03 | 84700 |
| 2025-09-23 | -25.62 | $16.03 | 55236 |
| 2025-09-22 | -32.11 | $15.87 | 65000 |
| 2025-09-19 | -17.24 | $15.97 | 224832 |
| 2025-09-18 | -6.85 | $16.12 | 54100 |
| 2025-09-17 | -22.69 | $15.68 | 89700 |
| 2025-09-16 | -28.85 | $15.50 | 70400 |
| 2025-09-15 | -25.23 | $15.52 | 165705 |
| 2025-09-12 | -57.66 | $15.16 | 43700 |
| 2025-09-11 | -25.23 | $15.52 | 40200 |
| 2025-09-10 | -20.72 | $15.57 | 46600 |
| 2025-09-09 | -26.90 | $15.41 | 66420 |
| 2025-09-08 | -10.69 | $15.63 | 49016 |
| 2025-09-05 | -8.18 | $15.67 | 96641 |
| 2025-09-04 | -3.64 | $15.74 | 66900 |
| 2025-09-03 | -7.88 | $15.67 | 62203 |
| 2025-09-02 | -5.45 | $15.71 | 78507 |
| 2025-08-29 | -3.64 | $15.74 | 105400 |
| 2025-08-28 | -3.05 | $15.74 | 71734 |
| 2025-08-27 | -3.05 | $15.74 | 121911 |
| 2025-08-26 | -6.10 | $15.69 | 101339 |
| 2025-08-25 | -3.16 | $15.68 | 63136 |
| 2025-08-22 | -7.41 | $15.40 | 103000 |
| 2025-08-21 | -52.27 | $14.78 | 21700 |
| 2025-08-20 | -43.18 | $14.90 | 46113 |
| 2025-08-19 | -46.21 | $14.86 | 37510 |
| 2025-08-18 | -43.94 | $14.89 | 39048 |
| 2025-08-15 | -47.73 | $14.84 | 39341 |
| 2025-08-14 | -34.56 | $15.00 | 45100 |
| 2025-08-13 | -19.01 | $15.20 | 54700 |
| 2025-08-12 | -20.33 | $15.10 | 56800 |
| 2025-08-11 | -68.13 | $14.23 | 33100 |
| 2025-08-08 | -50.00 | $14.56 | 25106 |
| 2025-08-07 | -71.43 | $14.17 | 35600 |
| 2025-08-06 | -53.85 | $14.49 | 18900 |
| 2025-08-05 | -51.65 | $14.53 | 30800 |
| 2025-08-04 | -59.34 | $14.39 | 60200 |
| 2025-08-01 | -58.24 | $14.41 | 53343 |
| 2025-07-31 | -40.66 | $14.73 | 43800 |
| 2025-07-30 | -34.22 | $14.83 | 70309 |
| 2025-07-29 | -19.03 | $14.87 | 72600 |
| 2025-07-28 | -23.76 | $14.71 | 62128 |
| 2025-07-25 | -16.04 | $14.87 | 78600 |
| 2025-07-24 | -12.77 | $14.67 | 57625 |
| 2025-07-23 | -6.78 | $14.85 | 63035 |
| 2025-07-22 | -3.05 | $14.93 | 87700 |
| 2025-07-21 | -11.50 | $14.47 | 86000 |
| 2025-07-18 | -5.88 | $14.68 | 220729 |
| 2025-07-17 | -2.83 | $14.25 | 83200 |
| 2025-07-16 | -10.09 | $14.01 | 74626 |
| 2025-07-15 | -15.77 | $13.83 | 76344 |
| 2025-07-14 | -10.41 | $14.00 | 64600 |
| 2025-07-11 | -13.88 | $13.89 | 77422 |
| 2025-07-10 | -6.31 | $14.13 | 42534 |
| 2025-07-09 | -8.83 | $14.05 | 52800 |
| 2025-07-08 | -7.26 | $14.10 | 66945 |
| 2025-07-07 | -8.74 | $13.98 | 93521 |
| 2025-07-03 | -6.35 | $13.96 | 75801 |
| 2025-07-02 | -10.38 | $13.75 | 73400 |
| 2025-07-01 | -9.82 | $13.64 | 135900 |
| 2025-06-30 | -35.69 | $12.89 | 73300 |
| 2025-06-27 | -52.04 | $12.45 | 1.1M |
| 2025-06-26 | -59.11 | $12.26 | 73200 |
| 2025-06-25 | -76.58 | $11.79 | 59221 |
| 2025-06-24 | -73.23 | $11.88 | 84900 |
| 2025-06-23 | -89.96 | $11.43 | 75200 |
| 2025-06-20 | -88.61 | $11.50 | 60900 |
| 2025-06-18 | -98.87 | $11.49 | 47846 |
| 2025-06-17 | -98.44 | $11.77 | 36942 |
| 2025-06-16 | -100.00 | $12.31 | 21300 |
| 2025-06-13 | -97.94 | $12.65 | 46000 |
| 2025-06-12 | -93.33 | $13.01 | 27000 |
| 2025-06-11 | -86.06 | $13.13 | 32713 |
| 2025-06-10 | -89.08 | $13.09 | 30905 |
| 2025-06-09 | -98.85 | $12.92 | 33219 |
| 2025-06-06 | -88.51 | $13.10 | 24520 |
| 2025-06-05 | -83.33 | $13.19 | 41800 |
| 2025-06-04 | -100.00 | $12.90 | 39618 |
| 2025-06-03 | -99.35 | $13.10 | 30648 |
| 2025-06-02 | -93.55 | $13.19 | 49711 |
| 2025-05-30 | -74.51 | $13.50 | 26200 |
| 2025-05-29 | -70.59 | $13.56 | 15217 |
| 2025-05-28 | -78.43 | $13.44 | 19021 |
| 2025-05-27 | -70.59 | $13.56 | 31300 |
| 2025-05-23 | -85.62 | $13.33 | 19018 |
| 2025-05-22 | -79.09 | $13.43 | 38700 |
| 2025-05-21 | -61.44 | $13.70 | 32022 |
| 2025-05-20 | -39.22 | $14.04 | 24701 |
| 2025-05-19 | -37.25 | $14.07 | 33005 |
| 2025-05-16 | -31.21 | $14.15 | 35806 |
| 2025-05-15 | -14.65 | $14.41 | 24738 |
| 2025-05-14 | -36.94 | $14.06 | 40518 |
| 2025-05-13 | -26.22 | $14.21 | 22000 |
| 2025-05-12 | -29.17 | $14.12 | 45446 |
| 2025-05-09 | -65.32 | $13.48 | 27800 |
| 2025-05-08 | -58.38 | $13.60 | 64400 |
| 2025-05-07 | -64.38 | $13.20 | 35902 |
| 2025-05-06 | -58.45 | $13.33 | 31430 |
| 2025-05-05 | -42.32 | $13.48 | 47242 |
| 2025-05-02 | -36.70 | $13.63 | 45400 |
| 2025-05-01 | -49.81 | $13.28 | 36141 |
| 2025-04-30 | -41.57 | $13.50 | 75825 |
| 2025-04-29 | -46.82 | $13.53 | 151522 |
| 2025-04-28 | -38.80 | $13.77 | 95343 |
| 2025-04-25 | -32.78 | $13.95 | 71935 |
| 2025-04-24 | -25.42 | $14.17 | 57418 |
| 2025-04-23 | -31.77 | $13.98 | 37744 |
| 2025-04-22 | -41.14 | $13.70 | 46045 |
| 2025-04-21 | -60.54 | $13.12 | 46818 |
| 2025-04-17 | -56.19 | $13.25 | 42728 |
| 2025-04-16 | -56.19 | $13.25 | 55900 |
| 2025-04-15 | -53.51 | $13.33 | 42449 |
| 2025-04-14 | -62.21 | $13.07 | 66500 |
| 2025-04-11 | -62.21 | $13.07 | 74200 |
| 2025-04-10 | -59.53 | $13.15 | 75246 |
| 2025-04-09 | -41.14 | $13.70 | 41336 |
| 2025-04-08 | -75.59 | $12.67 | 47132 |
| 2025-04-07 | -74.92 | $12.69 | 54000 |
| 2025-04-04 | -84.09 | $12.71 | 64921 |
| 2025-04-03 | -100.00 | $13.08 | 73148 |
| 2025-04-02 | -65.66 | $14.30 | 36000 |
| 2025-04-01 | -66.86 | $14.30 | 71200 |
| 2025-03-31 | -70.48 | $14.40 | 76800 |
| 2025-03-28 | -72.69 | $14.35 | 45100 |
| 2025-03-27 | -67.60 | $14.54 | 44602 |
| 2025-03-26 | -77.21 | $14.35 | 36500 |
| 2025-03-25 | -76.47 | $14.37 | 47342 |
| 2025-03-24 | -72.79 | $14.47 | 66906 |
| 2025-03-21 | -91.64 | $13.96 | 51000 |
| 2025-03-20 | -85.14 | $14.14 | 62400 |
| 2025-03-19 | -86.39 | $14.16 | 56800 |
| 2025-03-18 | -90.85 | $14.03 | 80843 |
| 2025-03-17 | -94.51 | $13.91 | 44309 |
| 2025-03-14 | -94.91 | $13.90 | 61333 |
| 2025-03-13 | -98.80 | $13.77 | 48845 |
| 2025-03-12 | -96.06 | $13.90 | 52817 |
| 2025-03-11 | -97.58 | $13.85 | 71400 |
| 2025-03-10 | -99.05 | $13.93 | 91040 |
| 2025-03-07 | -96.92 | $14.55 | 71500 |
| 2025-03-06 | -94.38 | $14.72 | 83007 |
| 2025-03-05 | -94.89 | $14.84 | 57612 |
| 2025-03-04 | -97.30 | $14.91 | 95100 |
| 2025-03-03 | -99.44 | $15.28 | 128100 |
| 2025-02-28 | -100.00 | $15.29 | 56718 |
| 2025-02-27 | -98.85 | $15.35 | 51900 |
| 2025-02-26 | -98.25 | $15.39 | 74100 |
| 2025-02-25 | -91.23 | $15.51 | 51440 |
| 2025-02-24 | -100.00 | $15.47 | 95702 |
| 2025-02-21 | -98.66 | $15.60 | 94345 |
| 2025-02-20 | -31.25 | $16.47 | 63426 |
| 2025-02-19 | -10.94 | $16.86 | 40900 |
| 2025-02-18 | -8.85 | $16.90 | 71036 |
| 2025-02-14 | -15.10 | $16.78 | 94638 |
| 2025-02-13 | -5.47 | $16.89 | 37411 |
| 2025-02-12 | -9.52 | $16.78 | 45240 |
| 2025-02-11 | -2.54 | $16.92 | 68400 |
| 2025-02-10 | -2.65 | $16.88 | 56200 |
| 2025-02-07 | -4.99 | $16.80 | 68839 |
| 2025-02-06 | -3.52 | $16.85 | 58900 |
| 2025-02-05 | -2.11 | $16.80 | 83038 |
| 2025-02-04 | -5.76 | $16.67 | 108600 |
| 2025-02-03 | -6.67 | $16.64 | 57200 |
| 2025-01-31 | -4.24 | $16.72 | 47900 |
| 2025-01-30 | -7.14 | $16.61 | 40318 |
| 2025-01-29 | -2.77 | $16.51 | 39500 |
| 2025-01-28 | -1.98 | $16.46 | 38134 |
| 2025-01-27 | -2.27 | $16.45 | 75700 |
| 2025-01-24 | -2.68 | $15.90 | 32600 |
| 2025-01-23 | -9.18 | $15.67 | 38513 |
| 2025-01-22 | -14.94 | $15.22 | 29243 |
| 2025-01-21 | -9.58 | $15.36 | 23600 |
| 2025-01-17 | -11.15 | $15.31 | 33628 |
| 2025-01-16 | -6.91 | $15.29 | 36540 |
| 2025-01-15 | -19.20 | $15.02 | 25800 |
| 2025-01-14 | -45.91 | $14.39 | 37600 |
| 2025-01-13 | -73.43 | $13.72 | 52000 |
| 2025-01-10 | -76.72 | $13.71 | 29633 |
| 2025-01-08 | -74.75 | $14.02 | 25100 |
| 2025-01-07 | -77.22 | $13.95 | 48128 |
| 2025-01-06 | -73.38 | $14.11 | 58100 |
| 2025-01-03 | -70.74 | $14.22 | 22102 |
| 2025-01-02 | -77.83 | $13.96 | 38100 |
| 2024-12-31 | -83.60 | $13.71 | 39900 |
| 2024-12-30 | -91.69 | $13.36 | 49428 |
| 2024-12-27 | -96.80 | $13.40 | 52300 |
| 2024-12-26 | -97.49 | $13.84 | 35500 |
| 2024-12-24 | -95.16 | $13.99 | 20100 |
| 2024-12-23 | -96.87 | $13.93 | 58800 |
| 2024-12-20 | -95.76 | $14.17 | 29600 |
| 2024-12-19 | -93.09 | $14.50 | 20500 |
| 2024-12-18 | -88.75 | $14.57 | 23800 |
| 2024-12-17 | -65.17 | $15.16 | 25700 |
| 2024-12-16 | -58.26 | $15.39 | 26726 |
| 2024-12-13 | -54.96 | $15.50 | 18200 |
| 2024-12-12 | -51.17 | $15.58 | 34549 |
| 2024-12-11 | -47.41 | $15.68 | 36600 |
| 2024-12-10 | -36.14 | $16.00 | 37906 |
| 2024-12-09 | -9.24 | $16.99 | 19434 |
| 2024-12-06 | -6.79 | $17.08 | 17900 |
| 2024-12-05 | -11.68 | $16.90 | 28700 |
| 2024-12-04 | -11.41 | $16.91 | 26300 |
| 2024-12-03 | -4.44 | $17.09 | 30600 |
| 2024-12-02 | -3.11 | $17.08 | 22737 |
| 2024-11-29 | -1.52 | $16.90 | 9800 |
| 2024-11-27 | -6.10 | $16.73 | 11500 |
| 2024-11-26 | -5.36 | $16.65 | 26126 |
| 2024-11-25 | -1.09 | $16.31 | 33994 |
| 2024-11-22 | 0.00 | $15.50 | 29800 |
| 2024-11-21 | 0.00 | $14.50 | 23816 |
| 2024-11-20 | -9.43 | $14.30 | 22000 |
| 2024-11-19 | -14.47 | $14.22 | 30705 |
| 2024-11-18 | -14.47 | $14.22 | 24847 |
| 2024-11-15 | -13.84 | $14.23 | 25000 |
| 2024-11-14 | -18.87 | $14.15 | 15413 |
| 2024-11-13 | -29.56 | $13.98 | 24842 |
| 2024-11-12 | -37.50 | $13.85 | 10200 |
| 2024-11-11 | -37.04 | $13.85 | 24100 |
| 2024-11-08 | -40.24 | $13.79 | 8441 |
| 2024-11-07 | -37.20 | $13.84 | 14103 |
| 2024-11-06 | -2.04 | $14.25 | 13342 |
| 2024-11-05 | -28.26 | $13.79 | 3816 |
| 2024-11-04 | -23.91 | $13.85 | 3300 |
| 2024-11-01 | -24.64 | $13.84 | 10446 |
| 2024-10-31 | -10.14 | $14.04 | 10447 |
| 2024-10-30 | -5.37 | $14.10 | 22512 |
| 2024-10-29 | -0.72 | $13.97 | 23400 |
| 2024-10-28 | -1.92 | $13.62 | 23506 |
| 2024-10-25 | -9.23 | $13.19 | 30400 |
| 2024-10-24 | -30.65 | $12.98 | 9700 |
| 2024-10-23 | -29.03 | $12.99 | 3744 |
| 2024-10-22 | -18.18 | $13.05 | 11900 |
| 2024-10-21 | -31.82 | $12.96 | 5239 |
| 2024-10-18 | -25.00 | $12.99 | 5300 |
| 2024-10-17 | -13.48 | $13.05 | 9200 |
| 2024-10-16 | -22.00 | $12.95 | 13000 |
| 2024-10-15 | -17.46 | $12.95 | 8543 |
| 2024-10-14 | -20.65 | $12.85 | 7001 |
| 2024-10-11 | -15.72 | $12.92 | 5721 |
| 2024-10-10 | -10.14 | $12.95 | 3500 |
| 2024-10-09 | -10.14 | $12.95 | 10927 |
| 2024-10-08 | -8.97 | $12.92 | 4432 |
| 2024-10-07 | -3.14 | $13.05 | 6200 |
| 2024-10-04 | 0.00 | $13.05 | 14500 |
| 2024-10-03 | -5.97 | $12.78 | 25246 |
| 2024-10-02 | -6.00 | $12.77 | 3434 |
| 2024-10-01 | -5.67 | $12.72 | 3700 |
| 2024-09-30 | -9.79 | $12.64 | 2400 |
| 2024-09-27 | -11.34 | $12.61 | 8100 |
| 2024-09-26 | -6.81 | $12.67 | 5300 |
| 2024-09-25 | -10.47 | $12.60 | 17700 |
| 2024-09-24 | -10.47 | $12.60 | 20149 |
| 2024-09-23 | -5.76 | $12.69 | 20300 |
| 2024-09-20 | -1.26 | $12.46 | 38200 |
| 2024-09-19 | -1.26 | $12.46 | 21723 |
| 2024-09-18 | -21.30 | $12.07 | 43000 |
| 2024-09-17 | -15.34 | $12.00 | 30016 |
| 2024-09-16 | -8.06 | $11.65 | 17000 |
| 2024-09-13 | -22.58 | $11.42 | 6700 |
| 2024-09-12 | -46.36 | $11.00 | 5208 |
| 2024-09-11 | -42.94 | $11.00 | 13000 |
| 2024-09-10 | -40.36 | $11.03 | 3242 |
| 2024-09-09 | -20.48 | $11.36 | 5036 |
| 2024-09-06 | -11.45 | $11.51 | 2500 |
| 2024-09-05 | -9.04 | $11.55 | 2509 |
| 2024-09-04 | -3.01 | $11.65 | 1500 |
| 2024-09-03 | -2.41 | $11.66 | 6202 |
| 2024-08-30 | -3.01 | $11.65 | 8700 |
| 2024-08-29 | -5.42 | $11.61 | 5100 |
| 2024-08-28 | -6.02 | $11.60 | 17600 |
| 2024-08-27 | -2.94 | $11.69 | 2100 |
| 2024-08-26 | -2.35 | $11.70 | 11400 |
| 2024-08-23 | -20.65 | $11.50 | 13222 |
| 2024-08-22 | -52.58 | $10.96 | 8200 |
| 2024-08-21 | -53.09 | $10.95 | 26717 |
| 2024-08-20 | -58.25 | $10.85 | 14800 |
| 2024-08-19 | -63.40 | $10.75 | 21200 |
| 2024-08-16 | -72.16 | $10.58 | 47100 |
| 2024-08-15 | -74.23 | $10.54 | 43800 |
| 2024-08-14 | -89.74 | $10.24 | 33601 |
| 2024-08-13 | -82.56 | $10.38 | 22718 |
| 2024-08-12 | -100.00 | $10.21 | 9900 |
| 2024-08-09 | -95.86 | $10.60 | 11400 |
| 2024-08-08 | -93.23 | $10.75 | 37200 |
| 2024-08-07 | -83.84 | $11.16 | 4100 |
| 2024-08-06 | -56.15 | $11.26 | 3413 |
| 2024-08-05 | -49.64 | $11.30 | 10139 |
| 2024-08-02 | -26.67 | $11.59 | 6100 |
| 2024-08-01 | -20.00 | $11.69 | 10636 |
| 2024-07-31 | -20.99 | $11.65 | 12632 |
| 2024-07-30 | -23.98 | $11.58 | 15200 |
| 2024-07-29 | -23.98 | $11.58 | 20749 |
| 2024-07-26 | -21.39 | $11.59 | 25148 |
| 2024-07-25 | -12.77 | $11.75 | 6300 |
| 2024-07-24 | -17.02 | $11.67 | 18000 |
| 2024-07-23 | -21.81 | $11.58 | 17700 |
| 2024-07-22 | -18.62 | $11.64 | 23000 |
| 2024-07-19 | -22.87 | $11.56 | 18308 |
| 2024-07-18 | -25.77 | $11.49 | 24302 |
| 2024-07-17 | -17.46 | $11.61 | 24500 |
| 2024-07-16 | -28.19 | $11.40 | 38600 |
| 2024-07-15 | -32.98 | $11.31 | 24449 |
| 2024-07-12 | -12.12 | $11.50 | 6701 |
| 2024-07-11 | -27.27 | $11.25 | 21630 |
| 2024-07-10 | -15.63 | $10.86 | 9621 |
| 2024-07-09 | -1.43 | $10.74 | 14503 |
| 2024-07-08 | -14.29 | $10.65 | 17618 |
| 2024-07-05 | -21.43 | $10.60 | 4729 |
| 2024-07-03 | -50.00 | $10.40 | 9520 |
| 2024-07-02 | -56.34 | $10.36 | 13700 |
| 2024-07-01 | -50.70 | $10.40 | 1300 |
| 2024-06-28 | -33.80 | $10.52 | 17900 |
| 2024-06-27 | -35.56 | $10.44 | 9900 |
| 2024-06-26 | -53.85 | $10.20 | 10600 |
| 2024-06-25 | -53.85 | $10.20 | 5416 |
| 2024-06-24 | -52.88 | $10.21 | 4600 |
| 2024-06-21 | -53.85 | $10.20 | 9400 |
| 2024-06-20 | -45.05 | $10.26 | 9500 |
| 2024-06-18 | -35.34 | $10.35 | 2839 |
| 2024-06-17 | -33.06 | $10.36 | 2200 |
| 2024-06-14 | -33.07 | $10.34 | 3000 |
| 2024-06-13 | -34.94 | $10.18 | 10622 |
| 2024-06-12 | -31.33 | $10.24 | 5905 |
| 2024-06-11 | -39.76 | $10.10 | 6520 |
| 2024-06-10 | -32.18 | $10.20 | 11000 |
| 2024-06-07 | -18.88 | $10.39 | 7000 |
| 2024-06-06 | -20.92 | $10.35 | 9303 |
| 2024-06-05 | -5.10 | $10.66 | 13500 |
| 2024-06-04 | -8.16 | $10.60 | 8110 |
| 2024-06-03 | 0.00 | $10.62 | 15916 |
| 2024-05-31 | -6.25 | $10.34 | 7200 |
| 2024-05-30 | -9.86 | $9.97 | 17015 |
| 2024-05-29 | -2.29 | $9.97 | 11500 |
| 2024-05-28 | -1.53 | $9.98 | 12724 |
| 2024-05-24 | -9.92 | $9.87 | 10500 |
| 2024-05-23 | -4.84 | $9.87 | 9900 |
| 2024-05-22 | -12.10 | $9.78 | 13707 |
| 2024-05-21 | -15.66 | $9.67 | 5800 |
| 2024-05-20 | -13.04 | $9.67 | 12135 |
| 2024-05-17 | -12.86 | $9.49 | 3139 |
| 2024-05-16 | -13.57 | $9.48 | 17100 |
| 2024-05-15 | -20.00 | $9.39 | 9782 |
| 2024-05-14 | -16.67 | $9.41 | 18809 |
| 2024-05-13 | -41.30 | $9.07 | 16316 |
| 2024-05-10 | -42.75 | $9.05 | 24722 |
| 2024-05-09 | -36.96 | $9.13 | 18705 |
| 2024-05-08 | -47.10 | $8.99 | 31938 |
| 2024-05-07 | -50.00 | $8.95 | 48000 |
| 2024-05-06 | -50.00 | $8.95 | 9500 |
| 2024-05-03 | -64.49 | $8.75 | 37000 |
| 2024-05-02 | -54.35 | $8.89 | 8222 |
| 2024-05-01 | -65.94 | $8.73 | 13400 |
| 2024-04-30 | -27.54 | $9.26 | 12400 |
| 2024-04-29 | -41.46 | $9.22 | 4435 |
| 2024-04-26 | -55.79 | $9.10 | 13100 |
| 2024-04-25 | -60.00 | $9.02 | 6600 |
| 2024-04-24 | -64.43 | $8.95 | 27100 |
| 2024-04-23 | -92.78 | $8.40 | 4121 |
| 2024-04-22 | -86.60 | $8.52 | 3500 |
| 2024-04-19 | -87.11 | $8.51 | 23104 |
| 2024-04-18 | -91.24 | $8.43 | 9400 |
| 2024-04-17 | -94.85 | $8.36 | 6600 |
| 2024-04-16 | -91.82 | $8.74 | 4200 |
| 2024-04-15 | -86.67 | $8.90 | 8608 |
| 2024-04-12 | -83.58 | $9.08 | 7100 |
| 2024-04-11 | -86.15 | $9.08 | 7322 |
| 2024-04-10 | -89.34 | $9.16 | 6939 |
| 2024-04-09 | -84.38 | $9.25 | 16400 |
| 2024-04-08 | -93.10 | $9.25 | 4400 |
| 2024-04-05 | -97.41 | $9.20 | 6323 |
| 2024-04-04 | -93.10 | $9.25 | 8500 |
| 2024-04-03 | -100.00 | $9.23 | 9736 |
| 2024-04-02 | -78.35 | $9.57 | 6420 |
| 2024-04-01 | -44.33 | $9.90 | 4635 |
| 2024-03-28 | -42.27 | $9.92 | 2413 |
| 2024-03-27 | -38.78 | $9.95 | 7045 |
| 2024-03-26 | -31.19 | $9.99 | 4600 |
| 2024-03-25 | -39.45 | $9.90 | 3131 |
| 2024-03-22 | -27.52 | $10.03 | 2000 |
| 2024-03-21 | -34.86 | $9.95 | 7500 |
| 2024-03-20 | -39.45 | $9.90 | 6924 |
| 2024-03-19 | -66.97 | $9.60 | 5100 |
| 2024-03-18 | -66.97 | $9.60 | 5000 |
| 2024-03-15 | -72.48 | $9.54 | 6900 |
| 2024-03-14 | -73.39 | $9.53 | 46500 |
| 2024-03-13 | -57.80 | $9.70 | 18103 |
| 2024-03-12 | -26.61 | $10.04 | 7403 |
| 2024-03-11 | -18.69 | $10.11 | 11900 |
| 2024-03-08 | -15.45 | $10.05 | 3058 |
| 2024-03-07 | -7.32 | $10.15 | 4800 |
| 2024-03-06 | -50.76 | $9.98 | 20549 |
| 2024-03-05 | -55.80 | $10.00 | 11300 |
| 2024-03-04 | -74.68 | $9.60 | 12525 |
| 2024-03-01 | -75.21 | $9.60 | 17744 |
| 2024-02-29 | -76.74 | $9.78 | 20105 |
| 2024-02-28 | -91.83 | $9.30 | 13840 |
| 2024-02-27 | -86.17 | $9.58 | 8906 |
| 2024-02-26 | -87.62 | $9.52 | 16302 |
| 2024-02-23 | -86.08 | $9.60 | 4700 |
| 2024-02-22 | -86.08 | $9.60 | 12500 |
| 2024-02-21 | -80.42 | $9.84 | 9710 |
| 2024-02-20 | -80.42 | $9.84 | 4800 |
| 2024-02-16 | -83.45 | $9.72 | 10046 |
| 2024-02-15 | -79.49 | $9.89 | 2503 |
| 2024-02-14 | -87.04 | $9.57 | 16900 |
| 2024-02-13 | -93.36 | $9.30 | 14600 |
| 2024-02-12 | -79.50 | $9.91 | 51122 |
| 2024-02-09 | -84.21 | $9.76 | 24431 |
| 2024-02-08 | -92.60 | $9.88 | 11206 |
| 2024-02-07 | -97.37 | $9.68 | 22600 |
| 2024-02-06 | -95.24 | $10.96 | 5700 |
| 2024-02-05 | -98.63 | $11.04 | 9822 |
| 2024-02-02 | -86.94 | $11.39 | 28330 |
| 2024-02-01 | -89.49 | $11.45 | 23558 |
| 2024-01-31 | -100.00 | $12.10 | 8600 |
| 2024-01-30 | -74.47 | $12.73 | 10100 |
| 2024-01-29 | -75.76 | $12.73 | 22602 |
| 2024-01-26 | -88.27 | $12.66 | 28529 |
| 2024-01-25 | -83.82 | $13.10 | 9200 |
| 2024-01-24 | -86.03 | $13.07 | 12114 |
| 2024-01-23 | -93.38 | $12.97 | 5200 |
| 2024-01-22 | -87.50 | $13.05 | 12900 |
| 2024-01-19 | -80.15 | $13.15 | 14600 |
| 2024-01-18 | -87.79 | $13.09 | 8234 |
| 2024-01-17 | -96.67 | $13.08 | 11639 |
| 2024-01-16 | -86.61 | $13.27 | 18844 |
| 2024-01-12 | -75.00 | $13.40 | 16803 |
| 2024-01-11 | -60.45 | $13.43 | 12500 |
| 2024-01-10 | -52.82 | $13.49 | 9246 |
| 2024-01-09 | -41.55 | $13.65 | 11800 |
| 2024-01-08 | -41.55 | $13.65 | 45000 |
| 2024-01-05 | -45.07 | $13.60 | 13026 |
| 2024-01-04 | -45.07 | $13.60 | 29900 |
| 2024-01-03 | -34.51 | $13.75 | 32740 |
| 2024-01-02 | -27.46 | $13.85 | 25106 |
| 2023-12-29 | -23.94 | $13.90 | 37400 |
| 2023-12-28 | -21.83 | $13.93 | 45638 |
| 2023-12-27 | -15.27 | $13.93 | 62100 |
| 2023-12-26 | -46.43 | $13.42 | 31533 |
| 2023-12-22 | -49.11 | $13.39 | 8543 |
| 2023-12-21 | -50.89 | $13.37 | 12300 |
| 2023-12-20 | -50.00 | $13.37 | 20200 |
| 2023-12-19 | -48.74 | $13.36 | 77400 |
| 2023-12-18 | -44.44 | $13.40 | 23701 |
| 2023-12-15 | -38.03 | $13.38 | 14300 |
| 2023-12-14 | -26.67 | $13.40 | 40800 |
| 2023-12-13 | -33.14 | $13.14 | 77100 |
| 2023-12-12 | -30.14 | $12.99 | 14600 |
| 2023-12-11 | -23.64 | $13.00 | 8202 |
| 2023-12-08 | -20.14 | $13.08 | 18512 |
| 2023-12-07 | -19.27 | $13.07 | 4900 |
| 2023-12-06 | -19.60 | $13.06 | 9113 |
| 2023-12-05 | -17.68 | $13.10 | 12100 |
| 2023-12-04 | -20.90 | $13.00 | 13543 |
| 2023-12-01 | -16.18 | $13.10 | 17601 |
| 2023-11-30 | -15.43 | $13.11 | 15310 |
| 2023-11-29 | -13.12 | $13.15 | 22300 |
| 2023-11-28 | -13.12 | $13.15 | 46300 |
| 2023-11-27 | -10.89 | $13.22 | 21152 |
| 2023-11-24 | -3.35 | $13.49 | 6500 |
| 2023-11-22 | -16.74 | $12.85 | 60148 |
| 2023-11-21 | -16.74 | $12.85 | 40800 |
| 2023-11-20 | -7.78 | $12.90 | 32200 |
| 2023-11-17 | -2.36 | $13.00 | 16828 |
| 2023-11-16 | -1.55 | $12.69 | 20800 |
| 2023-11-15 | -5.41 | $12.54 | 14000 |
| 2023-11-14 | -8.42 | $12.24 | 23800 |
| 2023-11-13 | 0.00 | $11.37 | 7427 |
| 2023-11-10 | -14.23 | $10.98 | 7800 |
| 2023-11-09 | -14.63 | $10.97 | 35000 |
| 2023-11-08 | -17.48 | $10.90 | 15800 |
| 2023-11-07 | -15.45 | $10.95 | 14900 |
| 2023-11-06 | -16.67 | $10.92 | 13200 |
| 2023-11-03 | -4.21 | $10.92 | 11600 |
| 2023-11-02 | -17.18 | $10.22 | 54926 |
| 2023-11-01 | -30.67 | $10.00 | 7524 |
| 2023-10-31 | -13.08 | $10.00 | 14246 |
| 2023-10-30 | -6.15 | $10.09 | 8100 |
| 2023-10-27 | -42.98 | $9.56 | 12312 |
| 2023-10-26 | -81.51 | $9.11 | 88503 |
| 2023-10-25 | -75.68 | $9.37 | 1700 |
| 2023-10-24 | -87.50 | $9.25 | 3126 |
| 2023-10-23 | -94.89 | $9.17 | 6500 |
| 2023-10-20 | -82.35 | $9.38 | 15900 |
| 2023-10-19 | -87.50 | $9.74 | 2000 |
| 2023-10-18 | -90.18 | $9.71 | 4100 |
| 2023-10-17 | -90.00 | $9.74 | 22637 |
| 2023-10-16 | -84.56 | $9.83 | 5420 |
| 2023-10-13 | -85.53 | $9.83 | 1000 |
| 2023-10-12 | -85.71 | $9.91 | 816 |
| 2023-10-11 | -86.96 | $9.90 | 3000 |
| 2023-10-10 | -84.78 | $9.95 | 1432 |
| 2023-10-09 | -91.30 | $9.80 | 6100 |
| 2023-10-06 | -93.33 | $9.76 | 7717 |
| 2023-10-05 | -91.25 | $9.81 | 9329 |
| 2023-10-04 | -91.25 | $9.81 | 2866 |
| 2023-10-03 | -90.42 | $9.83 | 11200 |
| 2023-10-02 | -86.25 | $9.93 | 9400 |
| 2023-09-29 | -91.84 | $9.80 | 58537 |
| 2023-09-28 | -97.82 | $9.99 | 7944 |
| 2023-09-27 | -95.96 | $10.09 | 4934 |
| 2023-09-26 | -95.95 | $10.10 | 25000 |
| 2023-09-25 | -100.00 | $10.39 | 1508 |
| 2023-09-22 | -96.17 | $10.47 | 7600 |
| 2023-09-21 | -98.29 | $10.51 | 9541 |
| 2023-09-20 | -100.00 | $10.63 | 16411 |
| 2023-09-19 | -88.61 | $10.90 | 7800 |
| 2023-09-18 | -91.61 | $10.88 | 7700 |
| 2023-09-15 | -100.00 | $11.00 | 56747 |
| 2023-09-14 | -56.52 | $11.65 | 3124 |
| 2023-09-13 | -64.35 | $11.56 | 7200 |
| 2023-09-12 | -63.48 | $11.57 | 3300 |
| 2023-09-11 | -67.59 | $11.62 | 5600 |
| 2023-09-08 | -60.00 | $11.73 | 6400 |
| 2023-09-07 | -85.44 | $11.45 | 4100 |
| 2023-09-06 | -84.47 | $11.47 | 13225 |
| 2023-09-05 | -68.93 | $11.79 | 718 |
| 2023-09-01 | -73.30 | $11.70 | 10332 |
| 2023-08-31 | -73.30 | $11.70 | 7305 |
| 2023-08-30 | -73.30 | $11.70 | 600 |
| 2023-08-29 | -67.96 | $11.81 | 15948 |
| 2023-08-28 | -95.27 | $11.60 | 4600 |
| 2023-08-25 | -100.00 | $11.52 | 1400 |
| 2023-08-24 | -83.23 | $11.82 | 2938 |
| 2023-08-23 | -68.78 | $11.80 | 6122 |
| 2023-08-22 | -61.74 | $11.79 | 5500 |
| 2023-08-21 | -52.40 | $11.90 | 3600 |
| 2023-08-18 | -44.44 | $11.93 | 6130 |
| 2023-08-17 | -43.40 | $11.96 | 5410 |
| 2023-08-16 | -42.71 | $11.98 | 6700 |
| 2023-08-15 | -40.28 | $12.05 | 7300 |
| 2023-08-14 | -30.32 | $12.27 | 5000 |
| 2023-08-11 | -29.35 | $12.30 | 11908 |
| 2023-08-10 | -24.52 | $12.45 | 17641 |
| 2023-08-09 | -18.54 | $12.57 | 5400 |
| 2023-08-08 | -13.91 | $12.71 | 13200 |
| 2023-08-07 | -4.60 | $12.98 | 34100 |
| 2023-08-04 | -9.91 | $12.78 | 7200 |
| 2023-08-03 | -9.63 | $12.59 | 5550 |
| 2023-08-02 | -0.68 | $12.62 | 11300 |
| 2023-08-01 | -7.27 | $12.39 | 24400 |
| 2023-07-31 | -15.44 | $11.90 | 16700 |
| 2023-07-28 | -15.21 | $11.90 | 10526 |
| 2023-07-27 | 0.00 | $11.41 | 2800 |
| 2023-07-26 | 0.00 | $11.24 | 5028 |
| 2023-07-25 | -15.91 | $10.78 | 4000 |
| 2023-07-24 | -13.74 | $10.80 | 6200 |
| 2023-07-21 | -32.82 | $10.55 | 6200 |
| 2023-07-20 | -22.90 | $10.68 | 11000 |
| 2023-07-19 | -2.59 | $10.80 | 8100 |
| 2023-07-18 | -3.26 | $10.56 | 5300 |
| 2023-07-17 | -47.83 | $10.15 | 12100 |
| 2023-07-14 | -35.87 | $10.26 | 6602 |
| 2023-07-13 | -1.25 | $10.46 | 5012 |
| 2023-07-12 | -24.29 | $10.20 | 4000 |
| 2023-07-11 | -50.68 | $10.00 | 19200 |
| 2023-07-10 | -57.53 | $9.95 | 13800 |
| 2023-07-07 | -58.67 | $9.95 | 5407 |
| 2023-07-06 | -69.33 | $9.87 | 14928 |
| 2023-07-05 | -56.00 | $9.97 | 9200 |
| 2023-07-03 | -58.67 | $9.95 | 2433 |
| 2023-06-30 | -76.62 | $9.80 | 19913 |
| 2023-06-29 | -64.29 | $9.85 | 20000 |
| 2023-06-28 | -56.67 | $9.88 | 8100 |
| 2023-06-27 | -50.00 | $9.94 | 10500 |
| 2023-06-26 | -56.67 | $9.88 | 1800 |
| 2023-06-23 | -74.44 | $9.72 | 15800 |
| 2023-06-22 | -43.81 | $9.93 | 13700 |
| 2023-06-21 | -32.38 | $10.05 | 19932 |
| 2023-06-20 | -28.30 | $10.09 | 14200 |
| 2023-06-16 | -24.11 | $10.12 | 37411 |
| 2023-06-15 | -14.71 | $10.19 | 18501 |
| 2023-06-14 | -23.24 | $10.06 | 26517 |
| 2023-06-13 | -28.39 | $9.95 | 29700 |
| 2023-06-12 | -40.00 | $9.77 | 31300 |
| 2023-06-09 | -29.45 | $9.91 | 30433 |
| 2023-06-08 | -17.79 | $10.10 | 35300 |
| 2023-06-07 | -10.07 | $10.10 | 40700 |
| 2023-06-06 | -7.39 | $10.00 | 14100 |
| 2023-06-05 | -24.00 | $9.70 | 29200 |
| 2023-06-02 | -4.85 | $9.94 | 19700 |
| 2023-06-01 | -17.12 | $9.64 | 26700 |
| 2023-05-31 | -17.12 | $9.64 | 24400 |
| 2023-05-30 | -20.27 | $9.57 | 16900 |
| 2023-05-26 | -20.27 | $9.57 | 21500 |
| 2023-05-25 | -18.92 | $9.60 | 15100 |
| 2023-05-24 | -16.67 | $9.65 | 46749 |
| 2023-05-23 | -18.47 | $9.61 | 34735 |
| 2023-05-22 | -42.81 | $9.47 | 36231 |
| 2023-05-19 | -53.33 | $9.48 | 8733 |
| 2023-05-18 | -58.91 | $9.46 | 22510 |
| 2023-05-17 | -56.67 | $9.62 | 18022 |
| 2023-05-16 | -74.33 | $8.95 | 12500 |
| 2023-05-15 | -73.38 | $9.03 | 14700 |
| 2023-05-12 | -74.28 | $9.05 | 13300 |
| 2023-05-11 | -76.13 | $8.96 | 48208 |
| 2023-05-10 | -73.05 | $9.11 | 13700 |
| 2023-05-09 | -79.01 | $8.82 | 31403 |
| 2023-05-08 | -81.07 | $8.72 | 41618 |
| 2023-05-05 | -83.67 | $8.60 | 43716 |
| 2023-05-04 | -92.24 | $8.18 | 44329 |
| 2023-05-03 | -94.93 | $8.39 | 31100 |
| 2023-05-02 | -97.50 | $8.30 | 37907 |
| 2023-05-01 | -95.84 | $8.83 | 49900 |
| 2023-04-28 | -94.04 | $9.35 | 50040 |
| 2023-04-27 | -95.39 | $9.31 | 39700 |
| 2023-04-26 | -97.60 | $9.22 | 53748 |
| 2023-04-25 | -98.27 | $9.47 | 72500 |
| 2023-04-24 | -93.06 | $10.50 | 66516 |
| 2023-04-21 | -93.36 | $11.19 | 71400 |
| 2023-04-20 | -89.18 | $11.66 | 66400 |
| 2023-04-19 | -95.19 | $11.94 | 37000 |
| 2023-04-18 | -94.48 | $12.03 | 25100 |
| 2023-04-17 | -88.34 | $12.23 | 44100 |
| 2023-04-14 | -89.88 | $12.18 | 44116 |
| 2023-04-13 | -86.81 | $12.28 | 34725 |
| 2023-04-12 | -85.89 | $12.31 | 95612 |
| 2023-04-11 | -93.24 | $12.35 | 52404 |
| 2023-04-10 | -91.55 | $12.40 | 45649 |
| 2023-04-06 | -96.98 | $12.27 | 11500 |
| 2023-04-05 | -96.48 | $12.29 | 24042 |
| 2023-04-04 | -97.92 | $12.37 | 38207 |
| 2023-04-03 | -94.96 | $12.55 | 46600 |
| 2023-03-31 | -93.63 | $12.60 | 44100 |
| 2023-03-30 | -89.39 | $12.76 | 32000 |
| 2023-03-29 | -95.03 | $12.88 | 35600 |
| 2023-03-28 | -98.25 | $12.77 | 41703 |
| 2023-03-27 | -90.71 | $13.20 | 38300 |
| 2023-03-24 | -83.28 | $13.44 | 38700 |
| 2023-03-23 | -83.33 | $13.44 | 46600 |
| 2023-03-22 | -82.72 | $13.46 | 36300 |
| 2023-03-21 | -82.72 | $13.46 | 33029 |
| 2023-03-20 | -85.19 | $13.38 | 36218 |
| 2023-03-17 | -85.19 | $13.38 | 32400 |
| 2023-03-16 | -85.98 | $13.38 | 85000 |
| 2023-03-15 | -94.79 | $13.50 | 38412 |
| 2023-03-14 | -88.19 | $13.69 | 38824 |
| 2023-03-13 | -84.03 | $13.81 | 65238 |
| 2023-03-10 | -70.95 | $15.18 | 86600 |
| 2023-03-09 | -62.50 | $15.78 | 18200 |
| 2023-03-08 | -62.50 | $15.78 | 24698 |
| 2023-03-07 | -69.44 | $15.73 | 19200 |
| 2023-03-06 | -60.81 | $15.80 | 9400 |
| 2023-03-03 | -62.03 | $15.81 | 13076 |
| 2023-03-02 | -64.56 | $15.79 | 17200 |
| 2023-03-01 | -56.96 | $15.85 | 15800 |
| 2023-02-28 | -63.29 | $15.80 | 19600 |
| 2023-02-27 | -59.49 | $15.83 | 6688 |
| 2023-02-24 | -44.30 | $15.95 | 4800 |
| 2023-02-23 | -59.49 | $15.83 | 6200 |
| 2023-02-22 | -63.29 | $15.80 | 26432 |
| 2023-02-21 | -49.37 | $15.91 | 7400 |
| 2023-02-17 | -61.36 | $15.85 | 31400 |
| 2023-02-16 | -69.32 | $15.78 | 8200 |
| 2023-02-15 | -71.59 | $15.76 | 8800 |
| 2023-02-14 | -74.75 | $15.76 | 24694 |
| 2023-02-13 | -89.00 | $15.76 | 15800 |
| 2023-02-10 | -75.00 | $15.90 | 6200 |
| 2023-02-09 | -66.99 | $15.99 | 8200 |
| 2023-02-08 | -66.02 | $16.00 | 8400 |
| 2023-02-07 | -65.38 | $16.00 | 40200 |
| 2023-02-06 | -69.23 | $15.96 | 14600 |
| 2023-02-03 | -56.25 | $15.96 | 14200 |
| 2023-02-02 | -44.74 | $16.00 | 21800 |
| 2023-02-01 | -47.37 | $15.96 | 20452 |
| 2023-01-31 | -47.77 | $15.93 | 12800 |
| 2023-01-30 | -36.76 | $16.00 | 3800 |
| 2023-01-27 | -36.76 | $16.00 | 5400 |
| 2023-01-26 | -36.76 | $16.00 | 64688 |
| 2023-01-25 | -36.76 | $16.00 | 10648 |
| 2023-01-24 | -37.84 | $15.98 | 24802 |
| 2023-01-23 | -36.76 | $16.00 | 23268 |
| 2023-01-20 | -36.76 | $16.00 | 9400 |
| 2023-01-19 | -34.69 | $16.00 | 30490 |
| 2023-01-18 | -22.43 | $16.20 | 14000 |
| 2023-01-17 | -15.42 | $16.35 | 16000 |
| 2023-01-13 | -8.41 | $16.50 | 1834 |
| 2023-01-12 | -14.49 | $16.37 | 10800 |
| 2023-01-11 | -21.49 | $16.33 | 24430 |
| 2023-01-10 | -20.61 | $16.35 | 15000 |
| 2023-01-09 | -45.61 | $15.78 | 12200 |
| 2023-01-06 | -48.25 | $15.72 | 37298 |
| 2023-01-05 | -74.27 | $15.16 | 3000 |
| 2023-01-04 | -65.15 | $15.38 | 17842 |
| 2023-01-03 | -72.65 | $15.21 | 14632 |
| 2022-12-30 | -75.10 | $15.15 | 17220 |
| 2022-12-29 | -80.00 | $15.08 | 23252 |
| 2022-12-28 | -80.07 | $15.10 | 15024 |
| 2022-12-27 | -80.78 | $15.08 | 25076 |
| 2022-12-23 | -82.75 | $15.03 | 9024 |
| 2022-12-22 | -78.17 | $15.16 | 26600 |
| 2022-12-21 | -78.87 | $15.14 | 37600 |
| 2022-12-20 | -81.69 | $15.06 | 15400 |
| 2022-12-19 | -92.61 | $14.75 | 46682 |
| 2022-12-16 | -97.72 | $14.81 | 79278 |
| 2022-12-15 | -98.54 | $15.36 | 62470 |
| 2022-12-14 | -86.78 | $15.87 | 72600 |
| 2022-12-13 | -45.91 | $16.65 | 18600 |
| 2022-12-12 | -55.35 | $16.50 | 6496 |
| 2022-12-09 | -51.23 | $16.55 | 5000 |
| 2022-12-08 | -46.52 | $16.51 | 9244 |
| 2022-12-07 | -41.71 | $16.60 | 14862 |
| 2022-12-06 | -28.88 | $16.84 | 5800 |
| 2022-12-05 | -32.31 | $16.75 | 12808 |
| 2022-12-02 | -23.00 | $16.89 | 11000 |
| 2022-12-01 | -22.77 | $16.87 | 22200 |
| 2022-11-30 | -23.21 | $16.86 | 7094 |
| 2022-11-29 | -14.29 | $17.06 | 7800 |
| 2022-11-28 | -10.27 | $17.15 | 30400 |
| 2022-11-25 | -11.66 | $17.11 | 4600 |
| 2022-11-23 | -7.62 | $17.20 | 29600 |
| 2022-11-22 | -9.63 | $16.83 | 20666 |
| 2022-11-21 | -14.97 | $16.73 | 14806 |
| 2022-11-18 | -18.82 | $16.65 | 39200 |
| 2022-11-17 | -11.03 | $16.35 | 7200 |
| 2022-11-16 | -23.53 | $16.18 | 32236 |
| 2022-11-15 | -22.79 | $16.19 | 104226 |
| 2022-11-14 | -20.30 | $16.20 | 8446 |
| 2022-11-11 | -36.84 | $15.98 | 32600 |
| 2022-11-10 | -35.34 | $16.00 | 16200 |
| 2022-11-09 | -39.10 | $15.95 | 26458 |
| 2022-11-08 | -15.48 | $15.85 | 11800 |
| 2022-11-07 | 0.00 | $15.91 | 7000 |
| 2022-11-04 | -26.14 | $15.65 | 5400 |
| 2022-11-03 | -59.09 | $15.36 | 148092 |
| 2022-11-02 | -71.59 | $15.25 | 9402 |
| 2022-11-01 | -60.23 | $15.35 | 10684 |
| 2022-10-31 | -54.55 | $15.40 | 21824 |
| 2022-10-28 | -19.69 | $15.63 | 35614 |
| 2022-10-27 | -17.24 | $15.63 | 20800 |
| 2022-10-26 | -23.45 | $15.54 | 20214 |
| 2022-10-25 | -13.29 | $15.67 | 1000 |
| 2022-10-24 | -13.29 | $15.67 | 6200 |
| 2022-10-21 | -32.17 | $15.40 | 1874 |
| 2022-10-20 | -34.97 | $15.36 | 65438 |
| 2022-10-19 | -33.57 | $15.38 | 2814 |
| 2022-10-18 | -26.57 | $15.48 | 3000 |
| 2022-10-17 | -26.57 | $15.48 | 28656 |
| 2022-10-14 | -28.67 | $15.45 | 14876 |
| 2022-10-13 | -23.78 | $15.52 | 8600 |
| 2022-10-12 | -41.26 | $15.27 | 400 |
| 2022-10-11 | -41.26 | $15.27 | 5600 |
| 2022-10-10 | -51.68 | $15.15 | 8024 |
| 2022-10-07 | -51.68 | $15.15 | 6284 |
| 2022-10-06 | -34.23 | $15.41 | 3800 |
| 2022-10-05 | -34.23 | $15.41 | 15832 |
| 2022-10-04 | -39.60 | $15.33 | 12200 |
| 2022-10-03 | -50.34 | $15.17 | 21200 |
| 2022-09-30 | -89.26 | $14.59 | 13400 |
| 2022-09-29 | -97.90 | $14.52 | 7800 |
| 2022-09-28 | -95.80 | $14.55 | 26656 |
| 2022-09-27 | -95.04 | $14.58 | 24258 |
| 2022-09-26 | -86.86 | $14.73 | 32020 |
| 2022-09-23 | -78.10 | $14.85 | 7200 |
| 2022-09-22 | -82.14 | $14.80 | 27800 |
| 2022-09-21 | -83.33 | $14.79 | 10800 |
| 2022-09-20 | -89.66 | $14.70 | 10600 |
| 2022-09-19 | -92.54 | $14.78 | 41456 |
| 2022-09-16 | -59.47 | $15.45 | 84070 |
| 2022-09-15 | -82.51 | $15.07 | 66200 |
| 2022-09-14 | -69.95 | $15.30 | 21078 |
| 2022-09-13 | -59.02 | $15.50 | 20600 |
| 2022-09-12 | -51.91 | $15.63 | 23000 |
| 2022-09-09 | -68.31 | $15.33 | 12400 |
| 2022-09-08 | -90.71 | $14.92 | 5828 |
| 2022-09-07 | -71.49 | $15.00 | 4800 |
| 2022-09-06 | -72.96 | $14.88 | 4034 |
| 2022-09-02 | -66.95 | $15.02 | 47450 |
| 2022-09-01 | -63.09 | $15.11 | 4012 |
| 2022-08-31 | -60.94 | $15.16 | 23600 |
| 2022-08-30 | -49.36 | $15.43 | 11800 |
| 2022-08-29 | -38.20 | $15.69 | 56800 |
| 2022-08-26 | -43.58 | $15.46 | 26000 |
| 2022-08-25 | -26.46 | $15.90 | 8800 |
| 2022-08-24 | -23.35 | $15.98 | 17606 |
| 2022-08-23 | -37.74 | $15.61 | 5000 |
| 2022-08-22 | -34.88 | $15.68 | 138242 |
| 2022-08-19 | -25.19 | $15.93 | 7288 |
| 2022-08-18 | -16.00 | $15.68 | 4200 |
| 2022-08-17 | -15.00 | $15.70 | 102600 |
| 2022-08-16 | -13.50 | $15.73 | 6468 |
| 2022-08-15 | -7.49 | $15.73 | 12000 |
| 2022-08-12 | -4.83 | $15.38 | 5000 |
| 2022-08-11 | -0.97 | $15.02 | 864 |
| 2022-08-10 | 0.00 | $15.03 | 40800 |
| 2022-08-09 | -60.32 | $14.25 | 7616 |
| 2022-08-08 | -48.57 | $14.36 | 11412 |
| 2022-08-05 | -45.71 | $14.38 | 700 |
| 2022-08-04 | -47.95 | $14.38 | 5822 |
| 2022-08-03 | -58.82 | $14.35 | 9426 |
| 2022-08-02 | -58.82 | $14.35 | 22632 |
| 2022-08-01 | -72.00 | $14.28 | 31248 |
| 2022-07-29 | -89.54 | $14.16 | 30674 |
| 2022-07-28 | -90.85 | $14.14 | 42474 |
| 2022-07-27 | -90.12 | $14.16 | 18000 |
| 2022-07-26 | -90.74 | $14.15 | 10200 |
| 2022-07-25 | -92.59 | $14.12 | 41000 |
| 2022-07-22 | -92.59 | $14.12 | 14830 |
| 2022-07-21 | -91.36 | $14.14 | 6200 |
| 2022-07-20 | -91.98 | $14.13 | 15600 |
| 2022-07-19 | -92.59 | $14.12 | 600 |
| 2022-07-18 | -90.74 | $14.15 | 13228 |
| 2022-07-15 | -90.74 | $14.15 | 3400 |
| 2022-07-14 | -85.19 | $14.24 | 9000 |
| 2022-07-13 | -99.26 | $14.28 | 8000 |
| 2022-07-12 | -66.67 | $14.50 | 8000 |
| 2022-07-11 | -66.67 | $14.50 | 1658 |
| 2022-07-08 | -69.71 | $14.57 | 12064 |
| 2022-07-07 | -66.35 | $14.64 | 14482 |
| 2022-07-06 | -65.87 | $14.65 | 2080 |
| 2022-07-05 | -54.33 | $14.89 | 5400 |
| 2022-07-01 | -47.60 | $15.03 | 7824 |
| 2022-06-30 | -41.83 | $15.15 | 9400 |
| 2022-06-29 | -58.17 | $14.81 | 2868 |
| 2022-06-28 | -56.25 | $14.85 | 11200 |
| 2022-06-27 | -53.78 | $14.98 | 11060 |
| 2022-06-24 | -62.67 | $14.78 | 28498 |
| 2022-06-23 | -64.00 | $14.75 | 15442 |
| 2022-06-22 | -61.78 | $14.80 | 16822 |
| 2022-06-21 | -61.78 | $14.80 | 10832 |
| 2022-06-17 | -80.68 | $14.51 | 35400 |
| 2022-06-16 | -73.22 | $14.73 | 10678 |
| 2022-06-15 | -73.22 | $14.73 | 24862 |
| 2022-06-14 | -68.14 | $14.88 | 5066 |
| 2022-06-13 | -69.15 | $14.85 | 29800 |
| 2022-06-10 | -86.84 | $15.25 | 17096 |
| 2022-06-09 | -81.21 | $15.56 | 74000 |
| 2022-06-08 | -81.21 | $15.56 | 4226 |
| 2022-06-07 | -75.76 | $15.65 | 4448 |
| 2022-06-06 | -68.48 | $15.77 | 7800 |
| 2022-06-03 | -69.70 | $15.75 | 8488 |
| 2022-06-02 | -66.67 | $15.80 | 9272 |
| 2022-06-01 | -72.73 | $15.70 | 9400 |
| 2022-05-31 | -70.91 | $15.73 | 11698 |
| 2022-05-27 | -71.52 | $15.72 | 30800 |
| 2022-05-26 | -75.76 | $15.65 | 30000 |
| 2022-05-25 | -81.82 | $15.55 | 3000 |
| 2022-05-24 | -91.52 | $15.39 | 41600 |
| 2022-05-23 | -93.33 | $15.36 | 21036 |
| 2022-05-20 | -81.21 | $15.56 | 13600 |
| 2022-05-19 | -85.45 | $15.49 | 42652 |
| 2022-05-18 | -90.74 | $15.43 | 34200 |
| 2022-05-17 | -67.90 | $15.80 | 13000 |
| 2022-05-16 | -79.63 | $15.61 | 29200 |
| 2022-05-13 | -40.12 | $16.25 | 3016 |
| 2022-05-12 | -36.42 | $16.31 | 5200 |
| 2022-05-11 | -85.71 | $15.58 | 24828 |
| 2022-05-10 | -90.26 | $15.51 | 21494 |
| 2022-05-09 | -75.32 | $15.74 | 13600 |
| 2022-05-06 | -72.08 | $15.79 | 6000 |
| 2022-05-05 | -62.99 | $15.93 | 10400 |
| 2022-05-04 | -54.55 | $16.06 | 11458 |
| 2022-05-03 | -58.44 | $16.00 | 15854 |
| 2022-05-02 | -68.18 | $15.85 | 17600 |
| 2022-04-29 | -77.92 | $15.70 | 10026 |
| 2022-04-28 | -73.38 | $15.77 | 1000 |
| 2022-04-27 | -73.38 | $15.77 | 10420 |
| 2022-04-26 | -58.44 | $16.00 | 15660 |
| 2022-04-25 | -63.64 | $15.92 | 7010 |
| 2022-04-22 | -58.44 | $16.00 | 15856 |
| 2022-04-21 | -57.79 | $16.01 | 50474 |
| 2022-04-20 | -57.79 | $16.01 | 10028 |
| 2022-04-19 | -29.68 | $16.45 | 51800 |
| 2022-04-18 | -97.96 | $15.53 | 1062 |
| 2022-04-14 | -87.16 | $15.69 | 5448 |
| 2022-04-13 | -83.11 | $15.75 | 5000 |
| 2022-04-12 | -86.58 | $15.70 | 1200 |
| 2022-04-11 | -89.25 | $15.70 | 17018 |
| 2022-04-08 | -96.69 | $15.65 | 8000 |
| 2022-04-07 | -97.50 | $15.65 | 12000 |
| 2022-04-06 | -95.42 | $15.70 | 20200 |
| 2022-04-05 | -82.08 | $16.02 | 7868 |
| 2022-04-04 | -87.08 | $15.90 | 18600 |
| 2022-04-01 | -83.26 | $16.00 | 7282 |
| 2022-03-31 | -81.17 | $16.05 | 7200 |
| 2022-03-30 | -76.57 | $16.16 | 4200 |
| 2022-03-29 | -71.97 | $16.27 | 4400 |
| 2022-03-28 | -66.53 | $16.40 | 9600 |
| 2022-03-25 | -72.11 | $16.42 | 6200 |
| 2022-03-24 | -75.17 | $16.33 | 37290 |
| 2022-03-23 | -73.13 | $16.39 | 13024 |
| 2022-03-22 | -78.23 | $16.24 | 218246 |
| 2022-03-21 | -77.94 | $16.95 | 13060 |
| 2022-03-18 | -76.47 | $16.98 | 17068 |
| 2022-03-17 | -90.69 | $16.69 | 16200 |
| 2022-03-16 | -91.67 | $16.67 | 18886 |
| 2022-03-15 | -94.61 | $16.61 | 16268 |
| 2022-03-14 | -96.07 | $16.83 | 13858 |
| 2022-03-11 | -91.49 | $16.99 | 5410 |
| 2022-03-10 | -92.66 | $16.99 | 23464 |
| 2022-03-09 | -85.77 | $17.21 | 17430 |
| 2022-03-08 | -94.38 | $16.98 | 17690 |
| 2022-03-07 | -90.87 | $17.23 | 25600 |
| 2022-03-04 | -99.60 | $17.05 | 13600 |
| 2022-03-03 | -81.85 | $17.49 | 6200 |
| 2022-03-02 | -71.77 | $17.74 | 4600 |
| 2022-03-01 | -96.14 | $17.15 | 20600 |
| 2022-02-28 | -72.04 | $17.70 | 7062 |
| 2022-02-25 | -68.71 | $17.76 | 14288 |
| 2022-02-24 | -70.97 | $17.69 | 20800 |
| 2022-02-23 | -60.97 | $18.00 | 14018 |
| 2022-02-22 | -56.13 | $18.15 | 39400 |
| 2022-02-18 | -55.81 | $18.16 | 9200 |
| 2022-02-17 | -48.71 | $18.38 | 5648 |
| 2022-02-16 | -49.68 | $18.35 | 8210 |
| 2022-02-15 | -49.68 | $18.35 | 22000 |
| 2022-02-14 | -52.90 | $18.25 | 24600 |
| 2022-02-11 | -48.71 | $18.38 | 33204 |
| 2022-02-10 | -36.77 | $18.75 | 42600 |
| 2022-02-09 | -41.61 | $18.60 | 87400 |
| 2022-02-08 | -24.52 | $19.13 | 29000 |
| 2022-02-07 | -27.10 | $19.05 | 54672 |
| 2022-02-04 | -30.97 | $18.93 | 23600 |
| 2022-02-03 | -34.19 | $18.83 | 27218 |
| 2022-02-02 | -40.65 | $18.63 | 45698 |
| 2022-02-01 | -46.45 | $18.45 | 87000 |
| 2022-01-31 | -81.55 | $17.29 | 24000 |
| 2022-01-28 | -84.13 | $17.22 | 18200 |
| 2022-01-27 | -90.91 | $17.50 | 12846 |
| 2022-01-26 | -80.45 | $17.73 | 23526 |
| 2022-01-25 | -75.00 | $17.85 | 7200 |
| 2022-01-24 | -90.65 | $17.56 | 13000 |
| 2022-01-21 | -74.88 | $17.89 | 24200 |
| 2022-01-20 | -88.37 | $17.60 | 29000 |
| 2022-01-19 | -61.40 | $18.18 | 13840 |
| 2022-01-18 | -51.11 | $18.35 | 33400 |
| 2022-01-14 | -44.44 | $18.50 | 17610 |
| 2022-01-13 | -36.44 | $18.68 | 28220 |
| 2022-01-12 | -48.44 | $18.41 | 17272 |
| 2022-01-11 | -48.89 | $18.40 | 22600 |
| 2022-01-10 | -51.11 | $18.35 | 34846 |
| 2022-01-07 | -6.90 | $18.87 | 10854 |
| 2022-01-06 | -22.99 | $18.59 | 20600 |
| 2022-01-05 | -33.87 | $18.36 | 15490 |
| 2022-01-04 | -32.50 | $18.34 | 38010 |
| 2022-01-03 | -30.50 | $18.38 | 22212 |
| 2021-12-31 | -23.56 | $18.39 | 24022 |
| 2021-12-30 | -43.27 | $17.98 | 31674 |
| 2021-12-29 | -41.86 | $17.98 | 19238 |
| 2021-12-28 | -47.47 | $17.85 | 44400 |
| 2021-12-27 | -39.81 | $18.01 | 23882 |
| 2021-12-23 | -54.84 | $17.68 | 7800 |
| 2021-12-22 | -61.29 | $17.54 | 19000 |
| 2021-12-21 | -63.25 | $17.56 | 37252 |
| 2021-12-20 | -70.09 | $17.40 | 54064 |
| 2021-12-17 | -58.55 | $17.67 | 77076 |
| 2021-12-16 | -62.82 | $17.57 | 44012 |
| 2021-12-15 | -49.15 | $17.89 | 23000 |
| 2021-12-14 | -33.76 | $18.25 | 39078 |
| 2021-12-13 | -18.37 | $18.59 | 26600 |
| 2021-12-10 | -26.40 | $18.38 | 109238 |
| 2021-12-09 | -35.86 | $18.00 | 25662 |
| 2021-12-08 | -41.48 | $17.75 | 22800 |
| 2021-12-07 | -55.94 | $17.25 | 63494 |
| 2021-12-06 | -54.93 | $17.20 | 3400 |
| 2021-12-03 | -56.25 | $17.15 | 8688 |
| 2021-12-02 | -55.91 | $17.10 | 15200 |
| 2021-12-01 | -46.83 | $17.27 | 22810 |
| 2021-11-30 | -56.40 | $16.88 | 31600 |
| 2021-11-29 | -45.89 | $17.20 | 19200 |
| 2021-11-26 | -42.12 | $17.25 | 18092 |
| 2021-11-24 | -23.40 | $17.98 | 7432 |
| 2021-11-23 | -19.21 | $18.17 | 23000 |
| 2021-11-22 | -7.93 | $18.46 | 25620 |
| 2021-11-19 | -9.32 | $18.40 | 44204 |
| 2021-11-18 | 0.00 | $18.00 | 60608 |
| 2021-11-17 | -3.21 | $17.40 | 29600 |
| 2021-11-16 | -17.31 | $16.96 | 41400 |
| 2021-11-15 | -23.72 | $16.76 | 11492 |
| 2021-11-12 | -20.51 | $16.86 | 17866 |
| 2021-11-11 | -16.99 | $16.97 | 39050 |
| 2021-11-10 | -18.97 | $15.96 | 14600 |
| 2021-11-09 | 0.00 | $16.13 | 20886 |
| 2021-11-08 | -15.76 | $15.77 | 10800 |
| 2021-11-05 | -17.58 | $15.74 | 6092 |
| 2021-11-04 | -22.42 | $15.66 | 6600 |
| 2021-11-03 | -32.12 | $15.50 | 23290 |
| 2021-11-02 | -36.25 | $15.40 | 20812 |
| 2021-11-01 | -59.38 | $15.03 | 3884 |
| 2021-10-29 | -52.07 | $15.10 | 24282 |
| 2021-10-28 | -64.50 | $14.69 | 14454 |
| 2021-10-27 | -61.50 | $14.75 | 11036 |
| 2021-10-26 | -49.00 | $15.00 | 7600 |
| 2021-10-25 | -63.11 | $14.68 | 24200 |
| 2021-10-22 | -54.11 | $14.86 | 11496 |
| 2021-10-21 | -59.15 | $14.72 | 17812 |
| 2021-10-20 | -49.30 | $14.93 | 14400 |
| 2021-10-19 | -44.13 | $15.04 | 30800 |
| 2021-10-18 | -51.64 | $14.88 | 7800 |
| 2021-10-15 | -31.80 | $15.15 | 9000 |
| 2021-10-14 | -8.89 | $15.42 | 13414 |
| 2021-10-13 | -22.87 | $15.09 | 13000 |
| 2021-10-12 | -35.87 | $14.80 | 6200 |
| 2021-10-11 | -44.84 | $14.60 | 20458 |
| 2021-10-08 | -24.22 | $15.06 | 4800 |
| 2021-10-07 | -19.28 | $15.17 | 6800 |
| 2021-10-06 | -7.45 | $15.11 | 10000 |
| 2021-10-05 | -8.51 | $15.09 | 13436 |
| 2021-10-04 | -7.45 | $14.86 | 29240 |
| 2021-10-01 | -24.64 | $14.41 | 55854 |
| 2021-09-30 | -27.54 | $14.37 | 44650 |
| 2021-09-29 | -45.03 | $14.20 | 2886 |
| 2021-09-28 | -46.25 | $14.23 | 29600 |
| 2021-09-27 | -64.38 | $13.94 | 112600 |
| 2021-09-24 | -69.38 | $13.86 | 25828 |
| 2021-09-23 | -41.25 | $14.31 | 4200 |
| 2021-09-22 | -61.88 | $13.98 | 1262 |
| 2021-09-21 | -72.49 | $13.88 | 15600 |
| 2021-09-20 | -83.07 | $13.68 | 27092 |
| 2021-09-17 | -68.59 | $13.94 | 32656 |
| 2021-09-16 | -74.36 | $13.80 | 20800 |
| 2021-09-15 | -50.80 | $13.98 | 24800 |
| 2021-09-14 | -68.80 | $13.53 | 57000 |
| 2021-09-13 | -50.00 | $14.00 | 17400 |
| 2021-09-10 | -50.00 | $14.00 | 22600 |
| 2021-09-09 | -57.60 | $13.81 | 15692 |
| 2021-09-08 | -50.00 | $14.00 | 17236 |
| 2021-09-07 | -48.40 | $14.04 | 12446 |
| 2021-09-03 | -39.60 | $14.26 | 13400 |
| 2021-09-02 | -28.80 | $14.53 | 1442 |
| 2021-09-01 | -23.60 | $14.66 | 4442 |
| 2021-08-31 | -24.00 | $14.65 | 45200 |
| 2021-08-30 | -33.60 | $14.41 | 24142 |
| 2021-08-27 | -38.80 | $14.28 | 31400 |
| 2021-08-26 | -40.00 | $14.25 | 23600 |
| 2021-08-25 | -49.20 | $14.02 | 39400 |
| 2021-08-24 | -28.80 | $14.53 | 149800 |
| 2021-08-23 | -46.20 | $13.49 | 8600 |
| 2021-08-20 | -33.82 | $13.64 | 23644 |
| 2021-08-19 | -45.41 | $13.40 | 38810 |
| 2021-08-18 | -37.68 | $13.56 | 26240 |
| 2021-08-17 | -29.47 | $13.73 | 19600 |
| 2021-08-16 | -27.05 | $13.78 | 23400 |
| 2021-08-13 | -28.23 | $13.75 | 8800 |
| 2021-08-12 | -30.62 | $13.70 | 22002 |
| 2021-08-11 | -17.70 | $13.97 | 19802 |
| 2021-08-10 | 0.00 | $13.96 | 7656 |
| 2021-08-09 | -3.13 | $13.80 | 9400 |
| 2021-08-06 | 0.00 | $13.85 | 10200 |
| 2021-08-05 | -22.88 | $13.43 | 7600 |
| 2021-08-04 | -26.97 | $13.30 | 9662 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.69
2026-07-31
Close Price
$19.64
Vol: 145643Average Directional Index - Detailed Analysis
Minimum
8.87
Average
26.29
Maximum
53.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 13.69 | $19.64 | 145643 |
| 2026-07-30 | 14.30 | $20.04 | 74250 |
| 2026-07-29 | 14.20 | $20.35 | 91100 |
| 2026-07-28 | 13.91 | $20.31 | 303740 |
| 2026-07-27 | 13.84 | $20.00 | 69500 |
| 2026-07-24 | 13.79 | $19.82 | 82400 |
| 2026-07-23 | 14.15 | $19.79 | 72600 |
| 2026-07-22 | 14.85 | $19.87 | 80700 |
| 2026-07-21 | 15.16 | $20.27 | 76110 |
| 2026-07-20 | 15.11 | $20.27 | 107200 |
| 2026-07-17 | 15.16 | $20.24 | 101720 |
| 2026-07-16 | 15.12 | $20.64 | 294900 |
| 2026-07-15 | 14.90 | $20.22 | 178000 |
| 2026-07-14 | 14.99 | $20.00 | 92730 |
| 2026-07-13 | 14.87 | $20.00 | 90900 |
| 2026-07-10 | 15.00 | $19.81 | 84800 |
| 2026-07-09 | 15.16 | $19.50 | 63400 |
| 2026-07-08 | 15.70 | $19.40 | 95623 |
| 2026-07-07 | 16.23 | $19.62 | 74323 |
| 2026-07-06 | 16.45 | $19.66 | 90600 |
| 2026-07-02 | 16.77 | $19.64 | 137233 |
| 2026-07-01 | 17.10 | $20.27 | 216208 |
| 2026-06-30 | 16.90 | $20.03 | 91100 |
| 2026-06-29 | 17.04 | $20.04 | 278200 |
| 2026-06-26 | 17.20 | $19.95 | 694600 |
| 2026-06-25 | 17.58 | $20.05 | 116733 |
| 2026-06-24 | 17.99 | $19.86 | 220908 |
| 2026-06-23 | 18.80 | $19.55 | 245333 |
| 2026-06-22 | 19.44 | $19.18 | 83964 |
| 2026-06-18 | 20.20 | $19.25 | 170545 |
| 2026-06-17 | 20.99 | $19.27 | 102000 |
| 2026-06-16 | 21.83 | $19.68 | 110735 |
| 2026-06-15 | 22.12 | $19.74 | 124028 |
| 2026-06-12 | 22.36 | $19.96 | 89127 |
| 2026-06-11 | 22.07 | $19.75 | 113700 |
| 2026-06-10 | 22.06 | $19.56 | 72100 |
| 2026-06-09 | 22.04 | $19.36 | 61233 |
| 2026-06-08 | 22.12 | $19.20 | 72728 |
| 2026-06-05 | 22.64 | $18.89 | 130525 |
| 2026-06-04 | 23.47 | $18.53 | 146732 |
| 2026-06-03 | 24.54 | $17.88 | 70513 |
| 2026-06-02 | 25.12 | $18.11 | 122900 |
| 2026-06-01 | 25.73 | $17.84 | 93800 |
| 2026-05-29 | 26.08 | $17.98 | 60825 |
| 2026-05-28 | 26.52 | $17.80 | 81800 |
| 2026-05-27 | 26.82 | $17.79 | 80600 |
| 2026-05-26 | 27.23 | $17.73 | 78100 |
| 2026-05-22 | 27.53 | $17.58 | 76900 |
| 2026-05-21 | 27.66 | $17.49 | 189502 |
| 2026-05-20 | 27.50 | $17.35 | 132800 |
| 2026-05-19 | 27.41 | $17.22 | 61825 |
| 2026-05-18 | 27.07 | $17.33 | 93600 |
| 2026-05-15 | 26.75 | $17.15 | 89002 |
| 2026-05-14 | 26.26 | $17.41 | 81200 |
| 2026-05-13 | 26.06 | $17.38 | 106003 |
| 2026-05-12 | 25.84 | $17.54 | 90700 |
| 2026-05-11 | 25.47 | $17.53 | 79073 |
| 2026-05-08 | 25.32 | $18.19 | 74718 |
| 2026-05-07 | 25.45 | $18.09 | 70400 |
| 2026-05-06 | 25.61 | $17.95 | 177000 |
| 2026-05-05 | 25.43 | $17.37 | 120200 |
| 2026-05-04 | 25.23 | $17.95 | 86248 |
| 2026-05-01 | 25.51 | $18.82 | 115700 |
| 2026-04-30 | 26.33 | $18.82 | 196424 |
| 2026-04-29 | 27.19 | $18.37 | 99400 |
| 2026-04-28 | 28.10 | $19.09 | 148721 |
| 2026-04-27 | 29.47 | $19.21 | 208889 |
| 2026-04-24 | 30.93 | $18.42 | 406400 |
| 2026-04-23 | 32.47 | $20.21 | 112232 |
| 2026-04-22 | 32.29 | $20.20 | 52840 |
| 2026-04-21 | 31.70 | $20.24 | 82920 |
| 2026-04-20 | 31.04 | $20.50 | 139500 |
| 2026-04-17 | 30.00 | $20.49 | 289200 |
| 2026-04-16 | 28.84 | $20.38 | 124432 |
| 2026-04-15 | 27.84 | $20.49 | 83200 |
| 2026-04-14 | 26.79 | $20.49 | 112000 |
| 2026-04-13 | 26.26 | $20.45 | 102133 |
| 2026-04-10 | 25.74 | $20.44 | 70328 |
| 2026-04-09 | 25.08 | $20.60 | 248409 |
| 2026-04-08 | 24.41 | $20.11 | 120400 |
| 2026-04-07 | 23.70 | $19.69 | 142600 |
| 2026-04-06 | 23.48 | $19.69 | 236300 |
| 2026-04-02 | 23.34 | $19.09 | 163600 |
| 2026-04-01 | 23.56 | $19.10 | 102025 |
| 2026-03-31 | 23.53 | $18.96 | 65407 |
| 2026-03-30 | 23.50 | $18.87 | 74637 |
| 2026-03-27 | 23.48 | $18.79 | 78300 |
| 2026-03-26 | 23.71 | $18.99 | 84748 |
| 2026-03-25 | 23.65 | $19.01 | 148900 |
| 2026-03-24 | 23.47 | $18.90 | 98726 |
| 2026-03-23 | 23.50 | $18.72 | 95900 |
| 2026-03-20 | 23.46 | $18.71 | 84417 |
| 2026-03-19 | 23.84 | $18.77 | 90352 |
| 2026-03-18 | 24.26 | $18.48 | 126526 |
| 2026-03-17 | 24.32 | $18.73 | 50100 |
| 2026-03-16 | 24.13 | $18.86 | 91500 |
| 2026-03-13 | 24.00 | $18.66 | 84131 |
| 2026-03-12 | 24.15 | $18.65 | 72614 |
| 2026-03-11 | 24.64 | $18.71 | 55900 |
| 2026-03-10 | 24.90 | $18.83 | 95037 |
| 2026-03-09 | 24.97 | $18.98 | 72300 |
| 2026-03-06 | 25.23 | $19.08 | 72827 |
| 2026-03-05 | 25.16 | $19.41 | 67416 |
| 2026-03-04 | 24.66 | $19.64 | 98200 |
| 2026-03-03 | 25.40 | $19.44 | 70100 |
| 2026-03-02 | 26.55 | $19.61 | 62200 |
| 2026-02-27 | 27.77 | $19.44 | 71800 |
| 2026-02-26 | 28.89 | $19.96 | 72731 |
| 2026-02-25 | 29.25 | $19.90 | 73108 |
| 2026-02-24 | 29.84 | $19.56 | 55500 |
| 2026-02-23 | 30.66 | $19.69 | 95800 |
| 2026-02-20 | 31.46 | $20.06 | 94300 |
| 2026-02-19 | 31.80 | $20.03 | 101100 |
| 2026-02-18 | 32.37 | $19.96 | 66400 |
| 2026-02-17 | 32.73 | $20.27 | 49815 |
| 2026-02-13 | 32.63 | $20.29 | 168049 |
| 2026-02-12 | 32.52 | $19.99 | 88929 |
| 2026-02-11 | 32.62 | $20.08 | 62446 |
| 2026-02-10 | 32.50 | $20.30 | 85100 |
| 2026-02-09 | 32.04 | $20.45 | 89700 |
| 2026-02-06 | 31.18 | $20.71 | 169300 |
| 2026-02-05 | 30.12 | $20.39 | 98003 |
| 2026-02-04 | 29.12 | $20.41 | 88600 |
| 2026-02-03 | 27.86 | $20.30 | 203900 |
| 2026-02-02 | 26.85 | $19.26 | 98600 |
| 2026-01-30 | 26.41 | $18.93 | 69100 |
| 2026-01-29 | 26.23 | $18.94 | 163647 |
| 2026-01-28 | 26.13 | $18.26 | 36800 |
| 2026-01-27 | 26.45 | $18.32 | 56500 |
| 2026-01-26 | 26.96 | $18.26 | 41400 |
| 2026-01-23 | 27.50 | $18.31 | 72934 |
| 2026-01-22 | 27.78 | $18.99 | 44028 |
| 2026-01-21 | 27.04 | $18.95 | 60700 |
| 2026-01-20 | 26.40 | $17.91 | 44541 |
| 2026-01-16 | 26.69 | $18.15 | 54731 |
| 2026-01-15 | 26.30 | $18.15 | 103204 |
| 2026-01-14 | 25.92 | $17.74 | 64900 |
| 2026-01-13 | 25.98 | $17.70 | 86700 |
| 2026-01-12 | 26.12 | $17.58 | 64100 |
| 2026-01-09 | 26.35 | $17.61 | 72500 |
| 2026-01-08 | 26.59 | $17.65 | 120900 |
| 2026-01-07 | 27.02 | $17.19 | 41325 |
| 2026-01-06 | 27.75 | $17.51 | 74537 |
| 2026-01-05 | 28.09 | $17.53 | 127000 |
| 2026-01-02 | 28.45 | $17.12 | 73137 |
| 2025-12-31 | 28.86 | $17.58 | 76500 |
| 2025-12-30 | 28.43 | $17.66 | 47743 |
| 2025-12-29 | 27.98 | $17.60 | 52443 |
| 2025-12-26 | 27.59 | $17.62 | 44215 |
| 2025-12-24 | 27.18 | $17.58 | 28026 |
| 2025-12-23 | 26.90 | $17.45 | 81500 |
| 2025-12-22 | 26.56 | $17.60 | 87700 |
| 2025-12-19 | 25.92 | $17.85 | 196948 |
| 2025-12-18 | 25.18 | $18.04 | 135100 |
| 2025-12-17 | 23.63 | $18.03 | 123249 |
| 2025-12-16 | 22.08 | $17.60 | 70539 |
| 2025-12-15 | 20.79 | $17.36 | 107626 |
| 2025-12-12 | 19.65 | $17.23 | 128700 |
| 2025-12-11 | 18.45 | $17.23 | 138537 |
| 2025-12-10 | 17.33 | $16.64 | 236209 |
| 2025-12-09 | 16.66 | $16.43 | 89600 |
| 2025-12-08 | 16.11 | $16.45 | 86032 |
| 2025-12-05 | 15.56 | $16.27 | 111730 |
| 2025-12-04 | 15.02 | $16.46 | 69617 |
| 2025-12-03 | 14.18 | $16.47 | 117815 |
| 2025-12-02 | 13.30 | $16.05 | 46729 |
| 2025-12-01 | 12.72 | $16.10 | 49334 |
| 2025-11-28 | 12.10 | $15.98 | 16636 |
| 2025-11-26 | 11.36 | $16.01 | 52800 |
| 2025-11-25 | 10.66 | $16.08 | 112000 |
| 2025-11-24 | 9.92 | $15.12 | 47000 |
| 2025-11-21 | 9.97 | $15.10 | 94200 |
| 2025-11-20 | 10.26 | $14.50 | 34600 |
| 2025-11-19 | 9.78 | $14.48 | 50523 |
| 2025-11-18 | 10.00 | $14.40 | 29000 |
| 2025-11-17 | 10.31 | $14.43 | 26200 |
| 2025-11-14 | 10.62 | $14.76 | 67600 |
| 2025-11-13 | 11.05 | $14.61 | 32437 |
| 2025-11-12 | 11.27 | $14.74 | 41500 |
| 2025-11-11 | 11.27 | $14.78 | 52200 |
| 2025-11-10 | 11.43 | $14.71 | 51800 |
| 2025-11-07 | 11.74 | $14.52 | 43600 |
| 2025-11-06 | 12.25 | $14.56 | 44804 |
| 2025-11-05 | 12.58 | $14.82 | 62149 |
| 2025-11-04 | 12.64 | $14.77 | 48800 |
| 2025-11-03 | 12.77 | $14.91 | 106309 |
| 2025-10-31 | 12.91 | $14.29 | 22332 |
| 2025-10-30 | 13.50 | $14.31 | 26100 |
| 2025-10-29 | 14.14 | $14.32 | 80547 |
| 2025-10-28 | 14.79 | $14.74 | 57000 |
| 2025-10-27 | 15.14 | $15.02 | 57028 |
| 2025-10-24 | 14.85 | $15.34 | 56500 |
| 2025-10-23 | 14.86 | $15.03 | 65100 |
| 2025-10-22 | 14.98 | $14.85 | 67414 |
| 2025-10-21 | 15.47 | $14.68 | 49000 |
| 2025-10-20 | 16.15 | $14.36 | 41919 |
| 2025-10-17 | 16.72 | $14.10 | 63341 |
| 2025-10-16 | 16.65 | $13.87 | 49229 |
| 2025-10-15 | 16.58 | $14.76 | 49100 |
| 2025-10-14 | 17.41 | $14.95 | 109400 |
| 2025-10-13 | 18.25 | $14.37 | 71000 |
| 2025-10-10 | 18.11 | $14.25 | 66400 |
| 2025-10-09 | 18.01 | $14.79 | 41704 |
| 2025-10-08 | 18.72 | $15.06 | 24600 |
| 2025-10-07 | 19.53 | $15.17 | 43226 |
| 2025-10-06 | 20.19 | $15.18 | 63523 |
| 2025-10-03 | 21.07 | $15.20 | 33500 |
| 2025-10-02 | 21.88 | $15.14 | 47800 |
| 2025-10-01 | 22.73 | $15.45 | 56600 |
| 2025-09-30 | 23.60 | $15.79 | 73100 |
| 2025-09-29 | 24.26 | $15.76 | 62600 |
| 2025-09-26 | 24.65 | $16.06 | 66300 |
| 2025-09-25 | 24.23 | $15.98 | 67500 |
| 2025-09-24 | 23.80 | $16.03 | 84700 |
| 2025-09-23 | 23.35 | $16.03 | 55236 |
| 2025-09-22 | 22.88 | $15.87 | 65000 |
| 2025-09-19 | 22.79 | $15.97 | 224832 |
| 2025-09-18 | 22.70 | $16.12 | 54100 |
| 2025-09-17 | 22.52 | $15.68 | 89700 |
| 2025-09-16 | 22.69 | $15.50 | 70400 |
| 2025-09-15 | 23.39 | $15.52 | 165705 |
| 2025-09-12 | 24.13 | $15.16 | 43700 |
| 2025-09-11 | 25.12 | $15.52 | 40200 |
| 2025-09-10 | 25.47 | $15.57 | 46600 |
| 2025-09-09 | 25.95 | $15.41 | 66420 |
| 2025-09-08 | 26.41 | $15.63 | 49016 |
| 2025-09-05 | 26.62 | $15.67 | 96641 |
| 2025-09-04 | 26.74 | $15.74 | 66900 |
| 2025-09-03 | 26.63 | $15.67 | 62203 |
| 2025-09-02 | 26.55 | $15.71 | 78507 |
| 2025-08-29 | 26.46 | $15.74 | 105400 |
| 2025-08-28 | 25.91 | $15.74 | 71734 |
| 2025-08-27 | 25.37 | $15.74 | 121911 |
| 2025-08-26 | 24.81 | $15.69 | 101339 |
| 2025-08-25 | 24.16 | $15.68 | 63136 |
| 2025-08-22 | 23.53 | $15.40 | 103000 |
| 2025-08-21 | 23.06 | $14.78 | 21700 |
| 2025-08-20 | 23.17 | $14.90 | 46113 |
| 2025-08-19 | 23.18 | $14.86 | 37510 |
| 2025-08-18 | 23.19 | $14.89 | 39048 |
| 2025-08-15 | 23.37 | $14.84 | 39341 |
| 2025-08-14 | 23.46 | $15.00 | 45100 |
| 2025-08-13 | 23.17 | $15.20 | 54700 |
| 2025-08-12 | 22.63 | $15.10 | 56800 |
| 2025-08-11 | 22.21 | $14.23 | 33100 |
| 2025-08-08 | 22.38 | $14.56 | 25106 |
| 2025-08-07 | 22.55 | $14.17 | 35600 |
| 2025-08-06 | 22.79 | $14.49 | 18900 |
| 2025-08-05 | 22.57 | $14.53 | 30800 |
| 2025-08-04 | 22.41 | $14.39 | 60200 |
| 2025-08-01 | 22.01 | $14.41 | 53343 |
| 2025-07-31 | 21.92 | $14.73 | 43800 |
| 2025-07-30 | 21.35 | $14.83 | 70309 |
| 2025-07-29 | 20.53 | $14.87 | 72600 |
| 2025-07-28 | 20.00 | $14.71 | 62128 |
| 2025-07-25 | 19.55 | $14.87 | 78600 |
| 2025-07-24 | 18.86 | $14.67 | 57625 |
| 2025-07-23 | 18.66 | $14.85 | 63035 |
| 2025-07-22 | 17.93 | $14.93 | 87700 |
| 2025-07-21 | 17.20 | $14.47 | 86000 |
| 2025-07-18 | 16.61 | $14.68 | 220729 |
| 2025-07-17 | 15.99 | $14.25 | 83200 |
| 2025-07-16 | 15.93 | $14.01 | 74626 |
| 2025-07-15 | 16.17 | $13.83 | 76344 |
| 2025-07-14 | 16.33 | $14.00 | 64600 |
| 2025-07-11 | 16.35 | $13.89 | 77422 |
| 2025-07-10 | 16.37 | $14.13 | 42534 |
| 2025-07-09 | 15.93 | $14.05 | 52800 |
| 2025-07-08 | 15.46 | $14.10 | 66945 |
| 2025-07-07 | 14.90 | $13.98 | 93521 |
| 2025-07-03 | 14.37 | $13.96 | 75801 |
| 2025-07-02 | 13.91 | $13.75 | 73400 |
| 2025-07-01 | 13.51 | $13.64 | 135900 |
| 2025-06-30 | 13.21 | $12.89 | 73300 |
| 2025-06-27 | 13.72 | $12.45 | 1.1M |
| 2025-06-26 | 14.39 | $12.26 | 73200 |
| 2025-06-25 | 14.55 | $11.79 | 59221 |
| 2025-06-24 | 14.27 | $11.88 | 84900 |
| 2025-06-23 | 13.62 | $11.43 | 75200 |
| 2025-06-20 | 12.41 | $11.50 | 60900 |
| 2025-06-18 | 11.14 | $11.49 | 47846 |
| 2025-06-17 | 10.05 | $11.77 | 36942 |
| 2025-06-16 | 9.16 | $12.31 | 21300 |
| 2025-06-13 | 8.87 | $12.65 | 46000 |
| 2025-06-12 | 8.96 | $13.01 | 27000 |
| 2025-06-11 | 9.29 | $13.13 | 32713 |
| 2025-06-10 | 9.37 | $13.09 | 30905 |
| 2025-06-09 | 9.46 | $12.92 | 33219 |
| 2025-06-06 | 9.79 | $13.10 | 24520 |
| 2025-06-05 | 9.89 | $13.19 | 41800 |
| 2025-06-04 | 9.88 | $12.90 | 39618 |
| 2025-06-03 | 9.88 | $13.10 | 30648 |
| 2025-06-02 | 10.16 | $13.19 | 49711 |
| 2025-05-30 | 10.45 | $13.50 | 26200 |
| 2025-05-29 | 10.75 | $13.56 | 15217 |
| 2025-05-28 | 11.07 | $13.44 | 19021 |
| 2025-05-27 | 11.40 | $13.56 | 31300 |
| 2025-05-23 | 11.88 | $13.33 | 19018 |
| 2025-05-22 | 12.38 | $13.43 | 38700 |
| 2025-05-21 | 12.90 | $13.70 | 32022 |
| 2025-05-20 | 13.02 | $14.04 | 24701 |
| 2025-05-19 | 12.73 | $14.07 | 33005 |
| 2025-05-16 | 12.42 | $14.15 | 35806 |
| 2025-05-15 | 11.76 | $14.41 | 24738 |
| 2025-05-14 | 11.11 | $14.06 | 40518 |
| 2025-05-13 | 10.61 | $14.21 | 22000 |
| 2025-05-12 | 9.95 | $14.12 | 45446 |
| 2025-05-09 | 9.80 | $13.48 | 27800 |
| 2025-05-08 | 10.01 | $13.60 | 64400 |
| 2025-05-07 | 10.39 | $13.20 | 35902 |
| 2025-05-06 | 10.92 | $13.33 | 31430 |
| 2025-05-05 | 11.48 | $13.48 | 47242 |
| 2025-05-02 | 11.68 | $13.63 | 45400 |
| 2025-05-01 | 11.89 | $13.28 | 36141 |
| 2025-04-30 | 12.25 | $13.50 | 75825 |
| 2025-04-29 | 12.62 | $13.53 | 151522 |
| 2025-04-28 | 13.02 | $13.77 | 95343 |
| 2025-04-25 | 13.34 | $13.95 | 71935 |
| 2025-04-24 | 13.06 | $14.17 | 57418 |
| 2025-04-23 | 12.59 | $13.98 | 37744 |
| 2025-04-22 | 12.29 | $13.70 | 46045 |
| 2025-04-21 | 12.60 | $13.12 | 46818 |
| 2025-04-17 | 13.01 | $13.25 | 42728 |
| 2025-04-16 | 13.60 | $13.25 | 55900 |
| 2025-04-15 | 14.22 | $13.33 | 42449 |
| 2025-04-14 | 14.87 | $13.07 | 66500 |
| 2025-04-11 | 15.56 | $13.07 | 74200 |
| 2025-04-10 | 16.00 | $13.15 | 75246 |
| 2025-04-09 | 16.49 | $13.70 | 41336 |
| 2025-04-08 | 16.79 | $12.67 | 47132 |
| 2025-04-07 | 16.75 | $12.69 | 54000 |
| 2025-04-04 | 16.01 | $12.71 | 64921 |
| 2025-04-03 | 15.49 | $13.08 | 73148 |
| 2025-04-02 | 15.66 | $14.30 | 36000 |
| 2025-04-01 | 15.55 | $14.30 | 71200 |
| 2025-03-31 | 15.39 | $14.40 | 76800 |
| 2025-03-28 | 15.85 | $14.35 | 45100 |
| 2025-03-27 | 16.11 | $14.54 | 44602 |
| 2025-03-26 | 16.36 | $14.35 | 36500 |
| 2025-03-25 | 17.13 | $14.37 | 47342 |
| 2025-03-24 | 17.94 | $14.47 | 66906 |
| 2025-03-21 | 18.89 | $13.96 | 51000 |
| 2025-03-20 | 19.33 | $14.14 | 62400 |
| 2025-03-19 | 19.92 | $14.16 | 56800 |
| 2025-03-18 | 20.53 | $14.03 | 80843 |
| 2025-03-17 | 20.87 | $13.91 | 44309 |
| 2025-03-14 | 21.37 | $13.90 | 61333 |
| 2025-03-13 | 21.53 | $13.77 | 48845 |
| 2025-03-12 | 21.70 | $13.90 | 52817 |
| 2025-03-11 | 21.33 | $13.85 | 71400 |
| 2025-03-10 | 20.94 | $13.93 | 91040 |
| 2025-03-07 | 20.64 | $14.55 | 71500 |
| 2025-03-06 | 20.94 | $14.72 | 83007 |
| 2025-03-05 | 21.39 | $14.84 | 57612 |
| 2025-03-04 | 22.04 | $14.91 | 95100 |
| 2025-03-03 | 22.88 | $15.28 | 128100 |
| 2025-02-28 | 23.83 | $15.29 | 56718 |
| 2025-02-27 | 24.80 | $15.35 | 51900 |
| 2025-02-26 | 25.76 | $15.39 | 74100 |
| 2025-02-25 | 26.44 | $15.51 | 51440 |
| 2025-02-24 | 27.16 | $15.47 | 95702 |
| 2025-02-21 | 28.05 | $15.60 | 94345 |
| 2025-02-20 | 29.12 | $16.47 | 63426 |
| 2025-02-19 | 29.76 | $16.86 | 40900 |
| 2025-02-18 | 29.59 | $16.90 | 71036 |
| 2025-02-14 | 29.42 | $16.78 | 94638 |
| 2025-02-13 | 29.25 | $16.89 | 37411 |
| 2025-02-12 | 29.26 | $16.78 | 45240 |
| 2025-02-11 | 29.25 | $16.92 | 68400 |
| 2025-02-10 | 29.07 | $16.88 | 56200 |
| 2025-02-07 | 28.92 | $16.80 | 68839 |
| 2025-02-06 | 28.66 | $16.85 | 58900 |
| 2025-02-05 | 28.29 | $16.80 | 83038 |
| 2025-02-04 | 27.98 | $16.67 | 108600 |
| 2025-02-03 | 27.74 | $16.64 | 57200 |
| 2025-01-31 | 27.50 | $16.72 | 47900 |
| 2025-01-30 | 26.99 | $16.61 | 40318 |
| 2025-01-29 | 26.44 | $16.51 | 39500 |
| 2025-01-28 | 26.05 | $16.46 | 38134 |
| 2025-01-27 | 25.72 | $16.45 | 75700 |
| 2025-01-24 | 25.37 | $15.90 | 32600 |
| 2025-01-23 | 25.43 | $15.67 | 38513 |
| 2025-01-22 | 25.52 | $15.22 | 29243 |
| 2025-01-21 | 26.10 | $15.36 | 23600 |
| 2025-01-17 | 26.51 | $15.31 | 33628 |
| 2025-01-16 | 26.95 | $15.29 | 36540 |
| 2025-01-15 | 27.64 | $15.02 | 25800 |
| 2025-01-14 | 28.37 | $14.39 | 37600 |
| 2025-01-13 | 29.52 | $13.72 | 52000 |
| 2025-01-10 | 29.94 | $13.71 | 29633 |
| 2025-01-08 | 30.39 | $14.02 | 25100 |
| 2025-01-07 | 31.26 | $13.95 | 48128 |
| 2025-01-06 | 32.17 | $14.11 | 58100 |
| 2025-01-03 | 33.30 | $14.22 | 22102 |
| 2025-01-02 | 34.42 | $13.96 | 38100 |
| 2024-12-31 | 35.48 | $13.71 | 39900 |
| 2024-12-30 | 35.95 | $13.36 | 49428 |
| 2024-12-27 | 36.02 | $13.40 | 52300 |
| 2024-12-26 | 36.29 | $13.84 | 35500 |
| 2024-12-24 | 37.01 | $13.99 | 20100 |
| 2024-12-23 | 37.84 | $13.93 | 58800 |
| 2024-12-20 | 38.51 | $14.17 | 29600 |
| 2024-12-19 | 39.41 | $14.50 | 20500 |
| 2024-12-18 | 40.73 | $14.57 | 23800 |
| 2024-12-17 | 42.24 | $15.16 | 25700 |
| 2024-12-16 | 44.39 | $15.39 | 26726 |
| 2024-12-13 | 46.36 | $15.50 | 18200 |
| 2024-12-12 | 48.27 | $15.58 | 34549 |
| 2024-12-11 | 50.28 | $15.68 | 36600 |
| 2024-12-10 | 51.96 | $16.00 | 37906 |
| 2024-12-09 | 53.24 | $16.99 | 19434 |
| 2024-12-06 | 52.66 | $17.08 | 17900 |
| 2024-12-05 | 52.10 | $16.90 | 28700 |
| 2024-12-04 | 51.31 | $16.91 | 26300 |
| 2024-12-03 | 50.41 | $17.09 | 30600 |
| 2024-12-02 | 49.25 | $17.08 | 22737 |
| 2024-11-29 | 48.05 | $16.90 | 9800 |
| 2024-11-27 | 46.88 | $16.73 | 11500 |
| 2024-11-26 | 45.65 | $16.65 | 26126 |
| 2024-11-25 | 44.41 | $16.31 | 33994 |
| 2024-11-22 | 43.29 | $15.50 | 29800 |
| 2024-11-21 | 42.59 | $14.50 | 23816 |
| 2024-11-20 | 42.80 | $14.30 | 22000 |
| 2024-11-19 | 43.25 | $14.22 | 30705 |
| 2024-11-18 | 43.79 | $14.22 | 24847 |
| 2024-11-15 | 43.77 | $14.23 | 25000 |
| 2024-11-14 | 43.77 | $14.15 | 15413 |
| 2024-11-13 | 43.90 | $13.98 | 24842 |
| 2024-11-12 | 44.24 | $13.85 | 10200 |
| 2024-11-11 | 44.79 | $13.85 | 24100 |
| 2024-11-08 | 44.94 | $13.79 | 8441 |
| 2024-11-07 | 45.24 | $13.84 | 14103 |
| 2024-11-06 | 45.26 | $14.25 | 13342 |
| 2024-11-05 | 44.47 | $13.79 | 3816 |
| 2024-11-04 | 44.02 | $13.85 | 3300 |
| 2024-11-01 | 43.56 | $13.84 | 10446 |
| 2024-10-31 | 43.07 | $14.04 | 10447 |
| 2024-10-30 | 42.32 | $14.10 | 22512 |
| 2024-10-29 | 40.96 | $13.97 | 23400 |
| 2024-10-28 | 39.68 | $13.62 | 23506 |
| 2024-10-25 | 38.64 | $13.19 | 30400 |
| 2024-10-24 | 38.02 | $12.98 | 9700 |
| 2024-10-23 | 37.77 | $12.99 | 3744 |
| 2024-10-22 | 37.33 | $13.05 | 11900 |
| 2024-10-21 | 36.87 | $12.96 | 5239 |
| 2024-10-18 | 36.11 | $12.99 | 5300 |
| 2024-10-17 | 35.35 | $13.05 | 9200 |
| 2024-10-16 | 34.54 | $12.95 | 13000 |
| 2024-10-15 | 33.71 | $12.95 | 8543 |
| 2024-10-14 | 32.88 | $12.85 | 7001 |
| 2024-10-11 | 32.01 | $12.92 | 5721 |
| 2024-10-10 | 30.92 | $12.95 | 3500 |
| 2024-10-09 | 29.87 | $12.95 | 10927 |
| 2024-10-08 | 28.76 | $12.92 | 4432 |
| 2024-10-07 | 27.86 | $13.05 | 6200 |
| 2024-10-04 | 26.78 | $13.05 | 14500 |
| 2024-10-03 | 25.71 | $12.78 | 25246 |
| 2024-10-02 | 24.77 | $12.77 | 3434 |
| 2024-10-01 | 23.79 | $12.72 | 3700 |
| 2024-09-30 | 22.83 | $12.64 | 2400 |
| 2024-09-27 | 22.04 | $12.61 | 8100 |
| 2024-09-26 | 21.21 | $12.67 | 5300 |
| 2024-09-25 | 20.53 | $12.60 | 17700 |
| 2024-09-24 | 19.82 | $12.60 | 20149 |
| 2024-09-23 | 18.97 | $12.69 | 20300 |
| 2024-09-20 | 18.08 | $12.46 | 38200 |
| 2024-09-19 | 17.51 | $12.46 | 21723 |
| 2024-09-18 | 16.92 | $12.07 | 43000 |
| 2024-09-17 | 16.35 | $12.00 | 30016 |
| 2024-09-16 | 15.94 | $11.65 | 17000 |
| 2024-09-13 | 16.25 | $11.42 | 6700 |
| 2024-09-12 | 17.04 | $11.00 | 5208 |
| 2024-09-11 | 17.04 | $11.00 | 13000 |
| 2024-09-10 | 16.99 | $11.03 | 3242 |
| 2024-09-09 | 17.18 | $11.36 | 5036 |
| 2024-09-06 | 17.83 | $11.51 | 2500 |
| 2024-09-05 | 18.75 | $11.55 | 2509 |
| 2024-09-04 | 19.58 | $11.65 | 1500 |
| 2024-09-03 | 20.15 | $11.66 | 6202 |
| 2024-08-30 | 20.75 | $11.65 | 8700 |
| 2024-08-29 | 21.18 | $11.61 | 5100 |
| 2024-08-28 | 21.67 | $11.60 | 17600 |
| 2024-08-27 | 22.19 | $11.69 | 2100 |
| 2024-08-26 | 22.29 | $11.70 | 11400 |
| 2024-08-23 | 22.40 | $11.50 | 13222 |
| 2024-08-22 | 22.81 | $10.96 | 8200 |
| 2024-08-21 | 23.91 | $10.95 | 26717 |
| 2024-08-20 | 25.08 | $10.85 | 14800 |
| 2024-08-19 | 26.15 | $10.75 | 21200 |
| 2024-08-16 | 26.72 | $10.58 | 47100 |
| 2024-08-15 | 27.21 | $10.54 | 43800 |
| 2024-08-14 | 27.72 | $10.24 | 33601 |
| 2024-08-13 | 27.99 | $10.38 | 22718 |
| 2024-08-12 | 28.26 | $10.21 | 9900 |
| 2024-08-09 | 28.78 | $10.60 | 11400 |
| 2024-08-08 | 29.82 | $10.75 | 37200 |
| 2024-08-07 | 31.11 | $11.16 | 4100 |
| 2024-08-06 | 32.20 | $11.26 | 3413 |
| 2024-08-05 | 33.03 | $11.30 | 10139 |
| 2024-08-02 | 34.44 | $11.59 | 6100 |
| 2024-08-01 | 35.38 | $11.69 | 10636 |
| 2024-07-31 | 36.04 | $11.65 | 12632 |
| 2024-07-30 | 36.57 | $11.58 | 15200 |
| 2024-07-29 | 37.14 | $11.58 | 20749 |
| 2024-07-26 | 36.65 | $11.59 | 25148 |
| 2024-07-25 | 36.01 | $11.75 | 6300 |
| 2024-07-24 | 34.50 | $11.67 | 18000 |
| 2024-07-23 | 32.91 | $11.58 | 17700 |
| 2024-07-22 | 31.38 | $11.64 | 23000 |
| 2024-07-19 | 29.77 | $11.56 | 18308 |
| 2024-07-18 | 28.15 | $11.49 | 24302 |
| 2024-07-17 | 26.43 | $11.61 | 24500 |
| 2024-07-16 | 24.66 | $11.40 | 38600 |
| 2024-07-15 | 23.12 | $11.31 | 24449 |
| 2024-07-12 | 21.46 | $11.50 | 6701 |
| 2024-07-11 | 19.97 | $11.25 | 21630 |
| 2024-07-10 | 18.40 | $10.86 | 9621 |
| 2024-07-09 | 17.63 | $10.74 | 14503 |
| 2024-07-08 | 17.31 | $10.65 | 17618 |
| 2024-07-05 | 16.96 | $10.60 | 4729 |
| 2024-07-03 | 16.44 | $10.40 | 9520 |
| 2024-07-02 | 16.56 | $10.36 | 13700 |
| 2024-07-01 | 16.68 | $10.40 | 1300 |
| 2024-06-28 | 16.59 | $10.52 | 17900 |
| 2024-06-27 | 16.50 | $10.44 | 9900 |
| 2024-06-26 | 17.08 | $10.20 | 10600 |
| 2024-06-25 | 17.58 | $10.20 | 5416 |
| 2024-06-24 | 18.28 | $10.21 | 4600 |
| 2024-06-21 | 18.80 | $10.20 | 9400 |
| 2024-06-20 | 19.53 | $10.26 | 9500 |
| 2024-06-18 | 20.30 | $10.35 | 2839 |
| 2024-06-17 | 20.33 | $10.36 | 2200 |
| 2024-06-14 | 20.37 | $10.34 | 3000 |
| 2024-06-13 | 20.61 | $10.18 | 10622 |
| 2024-06-12 | 20.86 | $10.24 | 5905 |
| 2024-06-11 | 20.80 | $10.10 | 6520 |
| 2024-06-10 | 20.75 | $10.20 | 11000 |
| 2024-06-07 | 20.70 | $10.39 | 7000 |
| 2024-06-06 | 20.64 | $10.35 | 9303 |
| 2024-06-05 | 20.34 | $10.66 | 13500 |
| 2024-06-04 | 19.50 | $10.60 | 8110 |
| 2024-06-03 | 18.59 | $10.62 | 15916 |
| 2024-05-31 | 17.80 | $10.34 | 7200 |
| 2024-05-30 | 17.20 | $9.97 | 17015 |
| 2024-05-29 | 17.08 | $9.97 | 11500 |
| 2024-05-28 | 17.20 | $9.98 | 12724 |
| 2024-05-24 | 17.14 | $9.87 | 10500 |
| 2024-05-23 | 17.04 | $9.87 | 9900 |
| 2024-05-22 | 17.07 | $9.78 | 13707 |
| 2024-05-21 | 17.28 | $9.67 | 5800 |
| 2024-05-20 | 17.50 | $9.67 | 12135 |
| 2024-05-17 | 17.81 | $9.49 | 3139 |
| 2024-05-16 | 18.52 | $9.48 | 17100 |
| 2024-05-15 | 19.46 | $9.39 | 9782 |
| 2024-05-14 | 20.05 | $9.41 | 18809 |
| 2024-05-13 | 21.05 | $9.07 | 16316 |
| 2024-05-10 | 22.06 | $9.05 | 24722 |
| 2024-05-09 | 22.76 | $9.13 | 18705 |
| 2024-05-08 | 23.85 | $8.99 | 31938 |
| 2024-05-07 | 24.57 | $8.95 | 48000 |
| 2024-05-06 | 25.33 | $8.95 | 9500 |
| 2024-05-03 | 26.34 | $8.75 | 37000 |
| 2024-05-02 | 27.41 | $8.89 | 8222 |
| 2024-05-01 | 28.23 | $8.73 | 13400 |
| 2024-04-30 | 29.14 | $9.26 | 12400 |
| 2024-04-29 | 30.45 | $9.22 | 4435 |
| 2024-04-26 | 31.94 | $9.10 | 13100 |
| 2024-04-25 | 33.52 | $9.02 | 6600 |
| 2024-04-24 | 34.38 | $8.95 | 27100 |
| 2024-04-23 | 34.94 | $8.40 | 4121 |
| 2024-04-22 | 34.76 | $8.52 | 3500 |
| 2024-04-19 | 34.70 | $8.51 | 23104 |
| 2024-04-18 | 34.64 | $8.43 | 9400 |
| 2024-04-17 | 33.74 | $8.36 | 6600 |
| 2024-04-16 | 32.80 | $8.74 | 4200 |
| 2024-04-15 | 32.17 | $8.90 | 8608 |
| 2024-04-12 | 31.60 | $9.08 | 7100 |
| 2024-04-11 | 31.19 | $9.08 | 7322 |
| 2024-04-10 | 30.81 | $9.16 | 6939 |
| 2024-04-09 | 30.57 | $9.25 | 16400 |
| 2024-04-08 | 30.34 | $9.25 | 4400 |
| 2024-04-05 | 30.28 | $9.20 | 6323 |
| 2024-04-04 | 30.08 | $9.25 | 8500 |
| 2024-04-03 | 29.87 | $9.23 | 9736 |
| 2024-04-02 | 29.71 | $9.57 | 6420 |
| 2024-04-01 | 29.75 | $9.90 | 4635 |
| 2024-03-28 | 30.07 | $9.92 | 2413 |
| 2024-03-27 | 30.79 | $9.95 | 7045 |
| 2024-03-26 | 31.55 | $9.99 | 4600 |
| 2024-03-25 | 31.99 | $9.90 | 3131 |
| 2024-03-22 | 32.94 | $10.03 | 2000 |
| 2024-03-21 | 33.93 | $9.95 | 7500 |
| 2024-03-20 | 35.05 | $9.90 | 6924 |
| 2024-03-19 | 35.90 | $9.60 | 5100 |
| 2024-03-18 | 36.16 | $9.60 | 5000 |
| 2024-03-15 | 36.43 | $9.54 | 6900 |
| 2024-03-14 | 36.75 | $9.53 | 46500 |
| 2024-03-13 | 37.09 | $9.70 | 18103 |
| 2024-03-12 | 37.69 | $10.04 | 7403 |
| 2024-03-11 | 38.78 | $10.11 | 11900 |
| 2024-03-08 | 39.90 | $10.05 | 3058 |
| 2024-03-07 | 40.68 | $10.15 | 4800 |
| 2024-03-06 | 41.50 | $9.98 | 20549 |
| 2024-03-05 | 41.98 | $10.00 | 11300 |
| 2024-03-04 | 42.48 | $9.60 | 12525 |
| 2024-03-01 | 42.70 | $9.60 | 17744 |
| 2024-02-29 | 42.76 | $9.78 | 20105 |
| 2024-02-28 | 42.70 | $9.30 | 13840 |
| 2024-02-27 | 42.29 | $9.58 | 8906 |
| 2024-02-26 | 42.04 | $9.52 | 16302 |
| 2024-02-23 | 41.49 | $9.60 | 4700 |
| 2024-02-22 | 40.98 | $9.60 | 12500 |
| 2024-02-21 | 40.51 | $9.84 | 9710 |
| 2024-02-20 | 40.02 | $9.84 | 4800 |
| 2024-02-16 | 39.36 | $9.72 | 10046 |
| 2024-02-15 | 38.80 | $9.89 | 2503 |
| 2024-02-14 | 38.08 | $9.57 | 16900 |
| 2024-02-13 | 36.69 | $9.30 | 14600 |
| 2024-02-12 | 35.23 | $9.91 | 51122 |
| 2024-02-09 | 33.84 | $9.76 | 24431 |
| 2024-02-08 | 32.39 | $9.88 | 11206 |
| 2024-02-07 | 31.19 | $9.68 | 22600 |
| 2024-02-06 | 29.92 | $10.96 | 5700 |
| 2024-02-05 | 29.40 | $11.04 | 9822 |
| 2024-02-02 | 29.02 | $11.39 | 28330 |
| 2024-02-01 | 28.62 | $11.45 | 23558 |
| 2024-01-31 | 28.33 | $12.10 | 8600 |
| 2024-01-30 | 29.06 | $12.73 | 10100 |
| 2024-01-29 | 30.36 | $12.73 | 22602 |
| 2024-01-26 | 31.05 | $12.66 | 28529 |
| 2024-01-25 | 32.10 | $13.10 | 9200 |
| 2024-01-24 | 33.15 | $13.07 | 12114 |
| 2024-01-23 | 34.30 | $12.97 | 5200 |
| 2024-01-22 | 35.66 | $13.05 | 12900 |
| 2024-01-19 | 36.91 | $13.15 | 14600 |
| 2024-01-18 | 38.28 | $13.09 | 8234 |
| 2024-01-17 | 39.61 | $13.08 | 11639 |
| 2024-01-16 | 40.77 | $13.27 | 18844 |
| 2024-01-12 | 41.60 | $13.40 | 16803 |
| 2024-01-11 | 41.98 | $13.43 | 12500 |
| 2024-01-10 | 42.56 | $13.49 | 9246 |
| 2024-01-09 | 42.90 | $13.65 | 11800 |
| 2024-01-08 | 42.91 | $13.65 | 45000 |
| 2024-01-05 | 42.92 | $13.60 | 13026 |
| 2024-01-04 | 43.08 | $13.60 | 29900 |
| 2024-01-03 | 43.25 | $13.75 | 32740 |
| 2024-01-02 | 43.18 | $13.85 | 25106 |
| 2023-12-29 | 43.10 | $13.90 | 37400 |
| 2023-12-28 | 42.74 | $13.93 | 45638 |
| 2023-12-27 | 42.30 | $13.93 | 62100 |
| 2023-12-26 | 41.93 | $13.42 | 31533 |
| 2023-12-22 | 41.97 | $13.39 | 8543 |
| 2023-12-21 | 41.58 | $13.37 | 12300 |
| 2023-12-20 | 41.16 | $13.37 | 20200 |
| 2023-12-19 | 40.72 | $13.36 | 77400 |
| 2023-12-18 | 39.81 | $13.40 | 23701 |
| 2023-12-15 | 39.17 | $13.38 | 14300 |
| 2023-12-14 | 38.50 | $13.40 | 40800 |
| 2023-12-13 | 37.79 | $13.14 | 77100 |
| 2023-12-12 | 37.19 | $12.99 | 14600 |
| 2023-12-11 | 37.04 | $13.00 | 8202 |
| 2023-12-08 | 36.44 | $13.08 | 18512 |
| 2023-12-07 | 35.90 | $13.07 | 4900 |
| 2023-12-06 | 35.34 | $13.06 | 9113 |
| 2023-12-05 | 34.75 | $13.10 | 12100 |
| 2023-12-04 | 34.19 | $13.00 | 13543 |
| 2023-12-01 | 33.50 | $13.10 | 17601 |
| 2023-11-30 | 32.60 | $13.11 | 15310 |
| 2023-11-29 | 31.65 | $13.15 | 22300 |
| 2023-11-28 | 30.81 | $13.15 | 46300 |
| 2023-11-27 | 29.93 | $13.22 | 21152 |
| 2023-11-24 | 28.87 | $13.49 | 6500 |
| 2023-11-22 | 27.75 | $12.85 | 60148 |
| 2023-11-21 | 26.79 | $12.85 | 40800 |
| 2023-11-20 | 25.78 | $12.90 | 32200 |
| 2023-11-17 | 24.97 | $13.00 | 16828 |
| 2023-11-16 | 24.23 | $12.69 | 20800 |
| 2023-11-15 | 23.74 | $12.54 | 14000 |
| 2023-11-14 | 22.75 | $12.24 | 23800 |
| 2023-11-13 | 21.84 | $11.37 | 7427 |
| 2023-11-10 | 22.02 | $10.98 | 7800 |
| 2023-11-09 | 22.49 | $10.97 | 35000 |
| 2023-11-08 | 22.98 | $10.90 | 15800 |
| 2023-11-07 | 23.24 | $10.95 | 14900 |
| 2023-11-06 | 23.52 | $10.92 | 13200 |
| 2023-11-03 | 23.36 | $10.92 | 11600 |
| 2023-11-02 | 23.55 | $10.22 | 54926 |
| 2023-11-01 | 24.72 | $10.00 | 7524 |
| 2023-10-31 | 25.94 | $10.00 | 14246 |
| 2023-10-30 | 26.58 | $10.09 | 8100 |
| 2023-10-27 | 27.25 | $9.56 | 12312 |
| 2023-10-26 | 26.60 | $9.11 | 88503 |
| 2023-10-25 | 25.63 | $9.37 | 1700 |
| 2023-10-24 | 25.13 | $9.25 | 3126 |
| 2023-10-23 | 24.59 | $9.17 | 6500 |
| 2023-10-20 | 23.92 | $9.38 | 15900 |
| 2023-10-19 | 23.26 | $9.74 | 2000 |
| 2023-10-18 | 23.41 | $9.71 | 4100 |
| 2023-10-17 | 23.57 | $9.74 | 22637 |
| 2023-10-16 | 23.88 | $9.83 | 5420 |
| 2023-10-13 | 24.30 | $9.83 | 1000 |
| 2023-10-12 | 24.13 | $9.91 | 816 |
| 2023-10-11 | 24.11 | $9.90 | 3000 |
| 2023-10-10 | 24.09 | $9.95 | 1432 |
| 2023-10-09 | 24.14 | $9.80 | 6100 |
| 2023-10-06 | 23.79 | $9.76 | 7717 |
| 2023-10-05 | 23.42 | $9.81 | 9329 |
| 2023-10-04 | 23.07 | $9.81 | 2866 |
| 2023-10-03 | 22.38 | $9.83 | 11200 |
| 2023-10-02 | 21.66 | $9.93 | 9400 |
| 2023-09-29 | 21.11 | $9.80 | 58537 |
| 2023-09-28 | 20.54 | $9.99 | 7944 |
| 2023-09-27 | 20.36 | $10.09 | 4934 |
| 2023-09-26 | 20.26 | $10.10 | 25000 |
| 2023-09-25 | 20.16 | $10.39 | 1508 |
| 2023-09-22 | 20.59 | $10.47 | 7600 |
| 2023-09-21 | 21.05 | $10.51 | 9541 |
| 2023-09-20 | 21.66 | $10.63 | 16411 |
| 2023-09-19 | 22.53 | $10.90 | 7800 |
| 2023-09-18 | 23.59 | $10.88 | 7700 |
| 2023-09-15 | 24.74 | $11.00 | 56747 |
| 2023-09-14 | 25.74 | $11.65 | 3124 |
| 2023-09-13 | 25.83 | $11.56 | 7200 |
| 2023-09-12 | 26.08 | $11.57 | 3300 |
| 2023-09-11 | 26.28 | $11.62 | 5600 |
| 2023-09-08 | 26.43 | $11.73 | 6400 |
| 2023-09-07 | 26.73 | $11.45 | 4100 |
| 2023-09-06 | 27.42 | $11.47 | 13225 |
| 2023-09-05 | 28.07 | $11.79 | 718 |
| 2023-09-01 | 28.09 | $11.70 | 10332 |
| 2023-08-31 | 28.11 | $11.70 | 7305 |
| 2023-08-30 | 28.12 | $11.70 | 600 |
| 2023-08-29 | 28.74 | $11.81 | 15948 |
| 2023-08-28 | 29.39 | $11.60 | 4600 |
| 2023-08-25 | 29.18 | $11.52 | 1400 |
| 2023-08-24 | 29.80 | $11.82 | 2938 |
| 2023-08-23 | 30.02 | $11.80 | 6122 |
| 2023-08-22 | 30.18 | $11.79 | 5500 |
| 2023-08-21 | 30.20 | $11.90 | 3600 |
| 2023-08-18 | 30.40 | $11.93 | 6130 |
| 2023-08-17 | 30.60 | $11.96 | 5410 |
| 2023-08-16 | 30.82 | $11.98 | 6700 |
| 2023-08-15 | 31.20 | $12.05 | 7300 |
| 2023-08-14 | 31.51 | $12.27 | 5000 |
| 2023-08-11 | 31.06 | $12.30 | 11908 |
| 2023-08-10 | 30.54 | $12.45 | 17641 |
| 2023-08-09 | 29.67 | $12.57 | 5400 |
| 2023-08-08 | 28.98 | $12.71 | 13200 |
| 2023-08-07 | 27.60 | $12.98 | 34100 |
| 2023-08-04 | 26.15 | $12.78 | 7200 |
| 2023-08-03 | 24.42 | $12.59 | 5550 |
| 2023-08-02 | 22.75 | $12.62 | 11300 |
| 2023-08-01 | 21.16 | $12.39 | 24400 |
| 2023-07-31 | 19.53 | $11.90 | 16700 |
| 2023-07-28 | 18.05 | $11.90 | 10526 |
| 2023-07-27 | 16.39 | $11.41 | 2800 |
| 2023-07-26 | 15.58 | $11.24 | 5028 |
| 2023-07-25 | 14.96 | $10.78 | 4000 |
| 2023-07-24 | 14.72 | $10.80 | 6200 |
| 2023-07-21 | 14.69 | $10.55 | 6200 |
| 2023-07-20 | 14.08 | $10.68 | 11000 |
| 2023-07-19 | 13.23 | $10.80 | 8100 |
| 2023-07-18 | 12.59 | $10.56 | 5300 |
| 2023-07-17 | 12.37 | $10.15 | 12100 |
| 2023-07-14 | 12.26 | $10.26 | 6602 |
| 2023-07-13 | 11.82 | $10.46 | 5012 |
| 2023-07-12 | 11.59 | $10.20 | 4000 |
| 2023-07-11 | 11.68 | $10.00 | 19200 |
| 2023-07-10 | 11.91 | $9.95 | 13800 |
| 2023-07-07 | 12.05 | $9.95 | 5407 |
| 2023-07-06 | 12.53 | $9.87 | 14928 |
| 2023-07-05 | 13.02 | $9.97 | 9200 |
| 2023-07-03 | 13.68 | $9.95 | 2433 |
| 2023-06-30 | 14.39 | $9.80 | 19913 |
| 2023-06-29 | 15.13 | $9.85 | 20000 |
| 2023-06-28 | 15.92 | $9.88 | 8100 |
| 2023-06-27 | 16.51 | $9.94 | 10500 |
| 2023-06-26 | 17.36 | $9.88 | 1800 |
| 2023-06-23 | 18.10 | $9.72 | 15800 |
| 2023-06-22 | 18.87 | $9.93 | 13700 |
| 2023-06-21 | 19.58 | $10.05 | 19932 |
| 2023-06-20 | 20.56 | $10.09 | 14200 |
| 2023-06-16 | 21.57 | $10.12 | 37411 |
| 2023-06-15 | 22.44 | $10.19 | 18501 |
| 2023-06-14 | 23.25 | $10.06 | 26517 |
| 2023-06-13 | 24.37 | $9.95 | 29700 |
| 2023-06-12 | 25.14 | $9.77 | 31300 |
| 2023-06-09 | 25.94 | $9.91 | 30433 |
| 2023-06-08 | 26.95 | $10.10 | 35300 |
| 2023-06-07 | 28.30 | $10.10 | 40700 |
| 2023-06-06 | 29.63 | $10.00 | 14100 |
| 2023-06-05 | 30.82 | $9.70 | 29200 |
| 2023-06-02 | 32.11 | $9.94 | 19700 |
| 2023-06-01 | 33.16 | $9.64 | 26700 |
| 2023-05-31 | 34.00 | $9.64 | 24400 |
| 2023-05-30 | 34.74 | $9.57 | 16900 |
| 2023-05-26 | 35.43 | $9.57 | 21500 |
| 2023-05-25 | 36.15 | $9.60 | 15100 |
| 2023-05-24 | 36.91 | $9.65 | 46749 |
| 2023-05-23 | 37.72 | $9.61 | 34735 |
| 2023-05-22 | 38.72 | $9.47 | 36231 |
| 2023-05-19 | 39.77 | $9.48 | 8733 |
| 2023-05-18 | 40.28 | $9.46 | 22510 |
| 2023-05-17 | 40.81 | $9.62 | 18022 |
| 2023-05-16 | 41.37 | $8.95 | 12500 |
| 2023-05-15 | 41.21 | $9.03 | 14700 |
| 2023-05-12 | 41.15 | $9.05 | 13300 |
| 2023-05-11 | 41.10 | $8.96 | 48208 |
| 2023-05-10 | 41.11 | $9.11 | 13700 |
| 2023-05-09 | 41.01 | $8.82 | 31403 |
| 2023-05-08 | 40.41 | $8.72 | 41618 |
| 2023-05-05 | 39.85 | $8.60 | 43716 |
| 2023-05-04 | 38.93 | $8.18 | 44329 |
| 2023-05-03 | 37.38 | $8.39 | 31100 |
| 2023-05-02 | 35.88 | $8.30 | 37907 |
| 2023-05-01 | 34.30 | $8.83 | 49900 |
| 2023-04-28 | 32.81 | $9.35 | 50040 |
| 2023-04-27 | 31.46 | $9.31 | 39700 |
| 2023-04-26 | 29.93 | $9.22 | 53748 |
| 2023-04-25 | 28.32 | $9.47 | 72500 |
| 2023-04-24 | 26.74 | $10.50 | 66516 |
| 2023-04-21 | 25.48 | $11.19 | 71400 |
| 2023-04-20 | 24.63 | $11.66 | 66400 |
| 2023-04-19 | 24.05 | $11.94 | 37000 |
| 2023-04-18 | 23.87 | $12.03 | 25100 |
| 2023-04-17 | 23.81 | $12.23 | 44100 |
| 2023-04-14 | 23.87 | $12.18 | 44116 |
| 2023-04-13 | 23.41 | $12.28 | 34725 |
| 2023-04-12 | 22.92 | $12.31 | 95612 |
| 2023-04-11 | 22.41 | $12.35 | 52404 |
| 2023-04-10 | 22.30 | $12.40 | 45649 |
| 2023-04-06 | 22.19 | $12.27 | 11500 |
| 2023-04-05 | 21.59 | $12.29 | 24042 |
| 2023-04-04 | 20.97 | $12.37 | 38207 |
| 2023-04-03 | 20.42 | $12.55 | 46600 |
| 2023-03-31 | 20.02 | $12.60 | 44100 |
| 2023-03-30 | 19.62 | $12.76 | 32000 |
| 2023-03-29 | 19.19 | $12.88 | 35600 |
| 2023-03-28 | 19.12 | $12.77 | 41703 |
| 2023-03-27 | 19.04 | $13.20 | 38300 |
| 2023-03-24 | 19.33 | $13.44 | 38700 |
| 2023-03-23 | 19.76 | $13.44 | 46600 |
| 2023-03-22 | 20.24 | $13.46 | 36300 |
| 2023-03-21 | 20.79 | $13.46 | 33029 |
| 2023-03-20 | 21.37 | $13.38 | 36218 |
| 2023-03-17 | 20.51 | $13.38 | 32400 |
| 2023-03-16 | 18.66 | $13.38 | 85000 |
| 2023-03-15 | 16.73 | $13.50 | 38412 |
| 2023-03-14 | 14.99 | $13.69 | 38824 |
| 2023-03-13 | 13.31 | $13.81 | 65238 |
| 2023-03-10 | 11.14 | $15.18 | 86600 |
| 2023-03-09 | 9.99 | $15.78 | 18200 |
| 2023-03-08 | 10.31 | $15.78 | 24698 |
| 2023-03-07 | 10.56 | $15.73 | 19200 |
| 2023-03-06 | 10.97 | $15.80 | 9400 |
| 2023-03-03 | 11.45 | $15.81 | 13076 |
| 2023-03-02 | 11.95 | $15.79 | 17200 |
| 2023-03-01 | 12.48 | $15.85 | 15800 |
| 2023-02-28 | 13.10 | $15.80 | 19600 |
| 2023-02-27 | 13.49 | $15.83 | 6688 |
| 2023-02-24 | 13.89 | $15.95 | 4800 |
| 2023-02-23 | 14.38 | $15.83 | 6200 |
| 2023-02-22 | 15.05 | $15.80 | 26432 |
| 2023-02-21 | 15.77 | $15.91 | 7400 |
| 2023-02-17 | 16.18 | $15.85 | 31400 |
| 2023-02-16 | 17.02 | $15.78 | 8200 |
| 2023-02-15 | 17.49 | $15.76 | 8800 |
| 2023-02-14 | 17.99 | $15.76 | 24694 |
| 2023-02-13 | 18.56 | $15.76 | 15800 |
| 2023-02-10 | 19.52 | $15.90 | 6200 |
| 2023-02-09 | 20.15 | $15.99 | 8200 |
| 2023-02-08 | 20.66 | $16.00 | 8400 |
| 2023-02-07 | 21.21 | $16.00 | 40200 |
| 2023-02-06 | 21.78 | $15.96 | 14600 |
| 2023-02-03 | 21.89 | $15.96 | 14200 |
| 2023-02-02 | 21.81 | $16.00 | 21800 |
| 2023-02-01 | 21.83 | $15.96 | 20452 |
| 2023-01-31 | 22.11 | $15.93 | 12800 |
| 2023-01-30 | 22.31 | $16.00 | 3800 |
| 2023-01-27 | 22.65 | $16.00 | 5400 |
| 2023-01-26 | 22.84 | $16.00 | 64688 |
| 2023-01-25 | 23.20 | $16.00 | 10648 |
| 2023-01-24 | 23.37 | $15.98 | 24802 |
| 2023-01-23 | 23.54 | $16.00 | 23268 |
| 2023-01-20 | 23.73 | $16.00 | 9400 |
| 2023-01-19 | 24.18 | $16.00 | 30490 |
| 2023-01-18 | 24.65 | $16.20 | 14000 |
| 2023-01-17 | 24.64 | $16.35 | 16000 |
| 2023-01-13 | 24.34 | $16.50 | 1834 |
| 2023-01-12 | 24.19 | $16.37 | 10800 |
| 2023-01-11 | 23.99 | $16.33 | 24430 |
| 2023-01-10 | 23.81 | $16.35 | 15000 |
| 2023-01-09 | 23.94 | $15.78 | 12200 |
| 2023-01-06 | 24.64 | $15.72 | 37298 |
| 2023-01-05 | 25.37 | $15.16 | 3000 |
| 2023-01-04 | 26.07 | $15.38 | 17842 |
| 2023-01-03 | 26.86 | $15.21 | 14632 |
| 2022-12-30 | 27.18 | $15.15 | 17220 |
| 2022-12-29 | 27.36 | $15.08 | 23252 |
| 2022-12-28 | 27.62 | $15.10 | 15024 |
| 2022-12-27 | 28.10 | $15.08 | 25076 |
| 2022-12-23 | 28.65 | $15.03 | 9024 |
| 2022-12-22 | 29.09 | $15.16 | 26600 |
| 2022-12-21 | 29.56 | $15.14 | 37600 |
| 2022-12-20 | 29.80 | $15.06 | 15400 |
| 2022-12-19 | 29.38 | $14.75 | 46682 |
| 2022-12-16 | 28.94 | $14.81 | 79278 |
| 2022-12-15 | 28.67 | $15.36 | 62470 |
| 2022-12-14 | 29.02 | $15.87 | 72600 |
| 2022-12-13 | 29.80 | $16.65 | 18600 |
| 2022-12-12 | 31.14 | $16.50 | 6496 |
| 2022-12-09 | 32.07 | $16.55 | 5000 |
| 2022-12-08 | 33.05 | $16.51 | 9244 |
| 2022-12-07 | 33.86 | $16.60 | 14862 |
| 2022-12-06 | 34.58 | $16.84 | 5800 |
| 2022-12-05 | 34.95 | $16.75 | 12808 |
| 2022-12-02 | 35.33 | $16.89 | 11000 |
| 2022-12-01 | 35.12 | $16.87 | 22200 |
| 2022-11-30 | 34.89 | $16.86 | 7094 |
| 2022-11-29 | 34.65 | $17.06 | 7800 |
| 2022-11-28 | 34.09 | $17.15 | 30400 |
| 2022-11-25 | 33.15 | $17.11 | 4600 |
| 2022-11-23 | 32.29 | $17.20 | 29600 |
| 2022-11-22 | 31.39 | $16.83 | 20666 |
| 2022-11-21 | 30.77 | $16.73 | 14806 |
| 2022-11-18 | 30.10 | $16.65 | 39200 |
| 2022-11-17 | 29.42 | $16.35 | 7200 |
| 2022-11-16 | 29.25 | $16.18 | 32236 |
| 2022-11-15 | 29.20 | $16.19 | 104226 |
| 2022-11-14 | 28.54 | $16.20 | 8446 |
| 2022-11-11 | 28.09 | $15.98 | 32600 |
| 2022-11-10 | 27.81 | $16.00 | 16200 |
| 2022-11-09 | 27.56 | $15.95 | 26458 |
| 2022-11-08 | 26.72 | $15.85 | 11800 |
| 2022-11-07 | 26.41 | $15.91 | 7000 |
| 2022-11-04 | 26.17 | $15.65 | 5400 |
| 2022-11-03 | 26.30 | $15.36 | 148092 |
| 2022-11-02 | 26.59 | $15.25 | 9402 |
| 2022-11-01 | 26.62 | $15.35 | 10684 |
| 2022-10-31 | 26.58 | $15.40 | 21824 |
| 2022-10-28 | 26.24 | $15.63 | 35614 |
| 2022-10-27 | 26.07 | $15.63 | 20800 |
| 2022-10-26 | 25.84 | $15.54 | 20214 |
| 2022-10-25 | 25.31 | $15.67 | 1000 |
| 2022-10-24 | 24.19 | $15.67 | 6200 |
| 2022-10-21 | 23.01 | $15.40 | 1874 |
| 2022-10-20 | 22.21 | $15.36 | 65438 |
| 2022-10-19 | 21.37 | $15.38 | 2814 |
| 2022-10-18 | 21.00 | $15.48 | 3000 |
| 2022-10-17 | 20.36 | $15.48 | 28656 |
| 2022-10-14 | 19.68 | $15.45 | 14876 |
| 2022-10-13 | 18.86 | $15.52 | 8600 |
| 2022-10-12 | 18.17 | $15.27 | 400 |
| 2022-10-11 | 18.08 | $15.27 | 5600 |
| 2022-10-10 | 17.98 | $15.15 | 8024 |
| 2022-10-07 | 17.88 | $15.15 | 6284 |
| 2022-10-06 | 17.77 | $15.41 | 3800 |
| 2022-10-05 | 17.08 | $15.41 | 15832 |
| 2022-10-04 | 16.35 | $15.33 | 12200 |
| 2022-10-03 | 15.59 | $15.17 | 21200 |
| 2022-09-30 | 15.67 | $14.59 | 13400 |
| 2022-09-29 | 15.83 | $14.52 | 7800 |
| 2022-09-28 | 16.24 | $14.55 | 26656 |
| 2022-09-27 | 16.68 | $14.58 | 24258 |
| 2022-09-26 | 17.18 | $14.73 | 32020 |
| 2022-09-23 | 17.99 | $14.85 | 7200 |
| 2022-09-22 | 18.63 | $14.80 | 27800 |
| 2022-09-21 | 19.31 | $14.79 | 10800 |
| 2022-09-20 | 20.02 | $14.70 | 10600 |
| 2022-09-19 | 20.78 | $14.78 | 41456 |
| 2022-09-16 | 21.84 | $15.45 | 84070 |
| 2022-09-15 | 22.97 | $15.07 | 66200 |
| 2022-09-14 | 23.52 | $15.30 | 21078 |
| 2022-09-13 | 23.76 | $15.50 | 20600 |
| 2022-09-12 | 23.98 | $15.63 | 23000 |
| 2022-09-09 | 24.04 | $15.33 | 12400 |
| 2022-09-08 | 24.66 | $14.92 | 5828 |
| 2022-09-07 | 25.92 | $15.00 | 4800 |
| 2022-09-06 | 27.24 | $14.88 | 4034 |
| 2022-09-02 | 28.42 | $15.02 | 47450 |
| 2022-09-01 | 29.66 | $15.11 | 4012 |
| 2022-08-31 | 30.94 | $15.16 | 23600 |
| 2022-08-30 | 31.56 | $15.43 | 11800 |
| 2022-08-29 | 31.87 | $15.69 | 56800 |
| 2022-08-26 | 32.10 | $15.46 | 26000 |
| 2022-08-25 | 32.20 | $15.90 | 8800 |
| 2022-08-24 | 31.24 | $15.98 | 17606 |
| 2022-08-23 | 30.23 | $15.61 | 5000 |
| 2022-08-22 | 29.17 | $15.68 | 138242 |
| 2022-08-19 | 28.04 | $15.93 | 7288 |
| 2022-08-18 | 26.35 | $15.68 | 4200 |
| 2022-08-17 | 25.14 | $15.70 | 102600 |
| 2022-08-16 | 23.84 | $15.73 | 6468 |
| 2022-08-15 | 22.16 | $15.73 | 12000 |
| 2022-08-12 | 20.49 | $15.38 | 5000 |
| 2022-08-11 | 19.10 | $15.02 | 864 |
| 2022-08-10 | 18.12 | $15.03 | 40800 |
| 2022-08-09 | 17.10 | $14.25 | 7616 |
| 2022-08-08 | 16.95 | $14.36 | 11412 |
| 2022-08-05 | 16.70 | $14.38 | 700 |
| 2022-08-04 | 16.16 | $14.38 | 5822 |
| 2022-08-03 | 15.58 | $14.35 | 9426 |
| 2022-08-02 | 15.10 | $14.35 | 22632 |
| 2022-08-01 | 14.60 | $14.28 | 31248 |
| 2022-07-29 | 14.07 | $14.16 | 30674 |
| 2022-07-28 | 13.86 | $14.14 | 42474 |
| 2022-07-27 | 13.59 | $14.16 | 18000 |
| 2022-07-26 | 13.62 | $14.15 | 10200 |
| 2022-07-25 | 13.66 | $14.12 | 41000 |
| 2022-07-22 | 13.74 | $14.12 | 14830 |
| 2022-07-21 | 13.82 | $14.14 | 6200 |
| 2022-07-20 | 13.63 | $14.13 | 15600 |
| 2022-07-19 | 13.43 | $14.12 | 600 |
| 2022-07-18 | 13.69 | $14.15 | 13228 |
| 2022-07-15 | 13.97 | $14.15 | 3400 |
| 2022-07-14 | 14.64 | $14.24 | 9000 |
| 2022-07-13 | 15.35 | $14.28 | 8000 |
| 2022-07-12 | 15.63 | $14.50 | 8000 |
| 2022-07-11 | 15.92 | $14.50 | 1658 |
| 2022-07-08 | 15.83 | $14.57 | 12064 |
| 2022-07-07 | 15.73 | $14.64 | 14482 |
| 2022-07-06 | 15.63 | $14.65 | 2080 |
| 2022-07-05 | 15.30 | $14.89 | 5400 |
| 2022-07-01 | 14.76 | $15.03 | 7824 |
| 2022-06-30 | 14.18 | $15.15 | 9400 |
| 2022-06-29 | 13.90 | $14.81 | 2868 |
| 2022-06-28 | 13.57 | $14.85 | 11200 |
| 2022-06-27 | 13.72 | $14.98 | 11060 |
| 2022-06-24 | 13.85 | $14.78 | 28498 |
| 2022-06-23 | 14.39 | $14.75 | 15442 |
| 2022-06-22 | 14.92 | $14.80 | 16822 |
| 2022-06-21 | 15.40 | $14.80 | 10832 |
| 2022-06-17 | 15.91 | $14.51 | 35400 |
| 2022-06-16 | 16.45 | $14.73 | 10678 |
| 2022-06-15 | 16.77 | $14.73 | 24862 |
| 2022-06-14 | 17.27 | $14.88 | 5066 |
| 2022-06-13 | 17.89 | $14.85 | 29800 |
| 2022-06-10 | 18.52 | $15.25 | 17096 |
| 2022-06-09 | 18.50 | $15.56 | 74000 |
| 2022-06-08 | 17.65 | $15.56 | 4226 |
| 2022-06-07 | 17.10 | $15.65 | 4448 |
| 2022-06-06 | 16.52 | $15.77 | 7800 |
| 2022-06-03 | 15.90 | $15.75 | 8488 |
| 2022-06-02 | 15.26 | $15.80 | 9272 |
| 2022-06-01 | 14.59 | $15.70 | 9400 |
| 2022-05-31 | 14.15 | $15.73 | 11698 |
| 2022-05-27 | 13.59 | $15.72 | 30800 |
| 2022-05-26 | 12.79 | $15.65 | 30000 |
| 2022-05-25 | 12.16 | $15.55 | 3000 |
| 2022-05-24 | 11.83 | $15.39 | 41600 |
| 2022-05-23 | 11.49 | $15.36 | 21036 |
| 2022-05-20 | 11.00 | $15.56 | 13600 |
| 2022-05-19 | 10.40 | $15.49 | 42652 |
| 2022-05-18 | 10.79 | $15.43 | 34200 |
| 2022-05-17 | 11.36 | $15.80 | 13000 |
| 2022-05-16 | 11.66 | $15.61 | 29200 |
| 2022-05-13 | 12.02 | $16.25 | 3016 |
| 2022-05-12 | 11.75 | $16.31 | 5200 |
| 2022-05-11 | 12.19 | $15.58 | 24828 |
| 2022-05-10 | 12.15 | $15.51 | 21494 |
| 2022-05-09 | 12.11 | $15.74 | 13600 |
| 2022-05-06 | 12.19 | $15.79 | 6000 |
| 2022-05-05 | 12.61 | $15.93 | 10400 |
| 2022-05-04 | 13.06 | $16.06 | 11458 |
| 2022-05-03 | 13.56 | $16.00 | 15854 |
| 2022-05-02 | 13.68 | $15.85 | 17600 |
| 2022-04-29 | 13.78 | $15.70 | 10026 |
| 2022-04-28 | 13.89 | $15.77 | 1000 |
| 2022-04-27 | 14.36 | $15.77 | 10420 |
| 2022-04-26 | 14.85 | $16.00 | 15660 |
| 2022-04-25 | 15.37 | $15.92 | 7010 |
| 2022-04-22 | 15.95 | $16.00 | 15856 |
| 2022-04-21 | 16.56 | $16.01 | 50474 |
| 2022-04-20 | 17.20 | $16.01 | 10028 |
| 2022-04-19 | 17.28 | $16.45 | 51800 |
| 2022-04-18 | 17.37 | $15.53 | 1062 |
| 2022-04-14 | 17.41 | $15.69 | 5448 |
| 2022-04-13 | 17.46 | $15.75 | 5000 |
| 2022-04-12 | 17.64 | $15.70 | 1200 |
| 2022-04-11 | 17.92 | $15.70 | 17018 |
| 2022-04-08 | 18.22 | $15.65 | 8000 |
| 2022-04-07 | 18.43 | $15.65 | 12000 |
| 2022-04-06 | 18.71 | $15.70 | 20200 |
| 2022-04-05 | 18.27 | $16.02 | 7868 |
| 2022-04-04 | 18.15 | $15.90 | 18600 |
| 2022-04-01 | 18.03 | $16.00 | 7282 |
| 2022-03-31 | 18.01 | $16.05 | 7200 |
| 2022-03-30 | 17.50 | $16.16 | 4200 |
| 2022-03-29 | 16.85 | $16.27 | 4400 |
| 2022-03-28 | 16.52 | $16.40 | 9600 |
| 2022-03-25 | 16.17 | $16.42 | 6200 |
| 2022-03-24 | 16.08 | $16.33 | 37290 |
| 2022-03-23 | 15.95 | $16.39 | 13024 |
| 2022-03-22 | 15.80 | $16.24 | 218246 |
| 2022-03-21 | 15.65 | $16.95 | 13060 |
| 2022-03-18 | 16.47 | $16.98 | 17068 |
| 2022-03-17 | 17.33 | $16.69 | 16200 |
| 2022-03-16 | 17.92 | $16.67 | 18886 |
| 2022-03-15 | 18.58 | $16.61 | 16268 |
| 2022-03-14 | 19.27 | $16.83 | 13858 |
| 2022-03-11 | 20.26 | $16.99 | 5410 |
| 2022-03-10 | 20.62 | $16.99 | 23464 |
| 2022-03-09 | 21.05 | $17.21 | 17430 |
| 2022-03-08 | 21.36 | $16.98 | 17690 |
| 2022-03-07 | 21.67 | $17.23 | 25600 |
| 2022-03-04 | 22.15 | $17.05 | 13600 |
| 2022-03-03 | 22.68 | $17.49 | 6200 |
| 2022-03-02 | 23.42 | $17.74 | 4600 |
| 2022-03-01 | 24.43 | $17.15 | 20600 |
| 2022-02-28 | 25.37 | $17.70 | 7062 |
| 2022-02-25 | 26.56 | $17.76 | 14288 |
| 2022-02-24 | 27.34 | $17.69 | 20800 |
| 2022-02-23 | 28.15 | $18.00 | 14018 |
| 2022-02-22 | 29.58 | $18.15 | 39400 |
| 2022-02-18 | 31.08 | $18.16 | 9200 |
| 2022-02-17 | 32.18 | $18.38 | 5648 |
| 2022-02-16 | 33.34 | $18.35 | 8210 |
| 2022-02-15 | 34.63 | $18.35 | 22000 |
| 2022-02-14 | 35.68 | $18.25 | 24600 |
| 2022-02-11 | 36.79 | $18.38 | 33204 |
| 2022-02-10 | 37.16 | $18.75 | 42600 |
| 2022-02-09 | 37.56 | $18.60 | 87400 |
| 2022-02-08 | 37.73 | $19.13 | 29000 |
| 2022-02-07 | 37.62 | $19.05 | 54672 |
| 2022-02-04 | 37.47 | $18.93 | 23600 |
| 2022-02-03 | 37.58 | $18.83 | 27218 |
| 2022-02-02 | 37.70 | $18.63 | 45698 |
| 2022-02-01 | 37.85 | $18.45 | 87000 |
| 2022-01-31 | 37.65 | $17.29 | 24000 |
| 2022-01-28 | 38.91 | $17.22 | 18200 |
| 2022-01-27 | 40.45 | $17.50 | 12846 |
| 2022-01-26 | 41.12 | $17.73 | 23526 |
| 2022-01-25 | 41.67 | $17.85 | 7200 |
| 2022-01-24 | 42.38 | $17.56 | 13000 |
| 2022-01-21 | 43.03 | $17.89 | 24200 |
| 2022-01-20 | 44.13 | $17.60 | 29000 |
| 2022-01-19 | 45.28 | $18.18 | 13840 |
| 2022-01-18 | 46.16 | $18.35 | 33400 |
| 2022-01-14 | 46.57 | $18.50 | 17610 |
| 2022-01-13 | 46.46 | $18.68 | 28220 |
| 2022-01-12 | 46.42 | $18.41 | 17272 |
| 2022-01-11 | 46.11 | $18.40 | 22600 |
| 2022-01-10 | 45.95 | $18.35 | 34846 |
| 2022-01-07 | 45.79 | $18.87 | 10854 |
| 2022-01-06 | 45.98 | $18.59 | 20600 |
| 2022-01-05 | 46.18 | $18.36 | 15490 |
| 2022-01-04 | 45.87 | $18.34 | 38010 |
| 2022-01-03 | 45.54 | $18.38 | 22212 |
| 2021-12-31 | 45.19 | $18.39 | 24022 |
| 2021-12-30 | 45.12 | $17.98 | 31674 |
| 2021-12-29 | 45.05 | $17.98 | 19238 |
| 2021-12-28 | 44.99 | $17.85 | 44400 |
| 2021-12-27 | 44.68 | $18.01 | 23882 |
| 2021-12-23 | 44.70 | $17.68 | 7800 |
| 2021-12-22 | 44.91 | $17.54 | 19000 |
| 2021-12-21 | 45.02 | $17.56 | 37252 |
| 2021-12-20 | 45.13 | $17.40 | 54064 |
| 2021-12-17 | 45.50 | $17.67 | 77076 |
| 2021-12-16 | 45.65 | $17.57 | 44012 |
| 2021-12-15 | 46.16 | $17.89 | 23000 |
| 2021-12-14 | 46.10 | $18.25 | 39078 |
| 2021-12-13 | 46.16 | $18.59 | 26600 |
| 2021-12-10 | 45.82 | $18.38 | 109238 |
| 2021-12-09 | 45.58 | $18.00 | 25662 |
| 2021-12-08 | 45.51 | $17.75 | 22800 |
| 2021-12-07 | 45.58 | $17.25 | 63494 |
| 2021-12-06 | 45.98 | $17.20 | 3400 |
| 2021-12-03 | 46.49 | $17.15 | 8688 |
| 2021-12-02 | 47.02 | $17.10 | 15200 |
| 2021-12-01 | 47.38 | $17.27 | 22810 |
| 2021-11-30 | 47.75 | $16.88 | 31600 |
| 2021-11-29 | 48.60 | $17.20 | 19200 |
| 2021-11-26 | 49.44 | $17.25 | 18092 |
| 2021-11-24 | 50.33 | $17.98 | 7432 |
| 2021-11-23 | 49.70 | $18.17 | 23000 |
| 2021-11-22 | 48.33 | $18.46 | 25620 |
| 2021-11-19 | 46.97 | $18.40 | 44204 |
| 2021-11-18 | 45.53 | $18.00 | 60608 |
| 2021-11-17 | 44.27 | $17.40 | 29600 |
| 2021-11-16 | 43.17 | $16.96 | 41400 |
| 2021-11-15 | 42.02 | $16.76 | 11492 |
| 2021-11-12 | 40.99 | $16.86 | 17866 |
| 2021-11-11 | 39.91 | $16.97 | 39050 |
| 2021-11-10 | 38.76 | $15.96 | 14600 |
| 2021-11-09 | 38.24 | $16.13 | 20886 |
| 2021-11-08 | 37.84 | $15.77 | 10800 |
| 2021-11-05 | 37.60 | $15.74 | 6092 |
| 2021-11-04 | 37.45 | $15.66 | 6600 |
| 2021-11-03 | 37.28 | $15.50 | 23290 |
| 2021-11-02 | 37.11 | $15.40 | 20812 |
| 2021-11-01 | 36.99 | $15.03 | 3884 |
| 2021-10-29 | 37.50 | $15.10 | 24282 |
| 2021-10-28 | 38.03 | $14.69 | 14454 |
| 2021-10-27 | 38.86 | $14.75 | 11036 |
| 2021-10-26 | 39.31 | $15.00 | 7600 |
| 2021-10-25 | 39.78 | $14.68 | 24200 |
| 2021-10-22 | 40.30 | $14.86 | 11496 |
| 2021-10-21 | 40.84 | $14.72 | 17812 |
| 2021-10-20 | 41.57 | $14.93 | 14400 |
| 2021-10-19 | 41.83 | $15.04 | 30800 |
| 2021-10-18 | 42.00 | $14.88 | 7800 |
| 2021-10-15 | 42.29 | $15.15 | 9000 |
| 2021-10-14 | 42.02 | $15.42 | 13414 |
| 2021-10-13 | 41.98 | $15.09 | 13000 |
| 2021-10-12 | 42.15 | $14.80 | 6200 |
| 2021-10-11 | 42.61 | $14.60 | 20458 |
| 2021-10-08 | 43.10 | $15.06 | 4800 |
| 2021-10-07 | 42.99 | $15.17 | 6800 |
| 2021-10-06 | 42.54 | $15.11 | 10000 |
| 2021-10-05 | 42.32 | $15.09 | 13436 |
| 2021-10-04 | 42.08 | $14.86 | 29240 |
| 2021-10-01 | 42.02 | $14.41 | 55854 |
| 2021-09-30 | 42.20 | $14.37 | 44650 |
| 2021-09-29 | 42.53 | $14.20 | 2886 |
| 2021-09-28 | 43.02 | $14.23 | 29600 |
| 2021-09-27 | 43.53 | $13.94 | 112600 |
| 2021-09-24 | 44.07 | $13.86 | 25828 |
| 2021-09-23 | 44.86 | $14.31 | 4200 |
| 2021-09-22 | 45.42 | $13.98 | 1262 |
| 2021-09-21 | 46.38 | $13.88 | 15600 |
| 2021-09-20 | 47.39 | $13.68 | 27092 |
| 2021-09-17 | 48.45 | $13.94 | 32656 |
| 2021-09-16 | 48.87 | $13.80 | 20800 |
| 2021-09-15 | 49.35 | $13.98 | 24800 |
| 2021-09-14 | 49.88 | $13.53 | 57000 |
| 2021-09-13 | 50.45 | $14.00 | 17400 |
| 2021-09-10 | 51.05 | $14.00 | 22600 |
| 2021-09-09 | 51.28 | $13.81 | 15692 |
| 2021-09-08 | 51.53 | $14.00 | 17236 |
| 2021-09-07 | 51.83 | $14.04 | 12446 |
| 2021-09-03 | 51.84 | $14.26 | 13400 |
| 2021-09-02 | 51.72 | $14.53 | 1442 |
| 2021-09-01 | 51.06 | $14.66 | 4442 |
| 2021-08-31 | 50.37 | $14.65 | 45200 |
| 2021-08-30 | 49.65 | $14.41 | 24142 |
| 2021-08-27 | 48.96 | $14.28 | 31400 |
| 2021-08-26 | 48.24 | $14.25 | 23600 |
| 2021-08-25 | 47.51 | $14.02 | 39400 |
| 2021-08-24 | 46.75 | $14.53 | 149800 |
| 2021-08-23 | 45.96 | $13.49 | 8600 |
| 2021-08-20 | 45.55 | $13.64 | 23644 |
| 2021-08-19 | 45.16 | $13.40 | 38810 |
| 2021-08-18 | 44.75 | $13.56 | 26240 |
| 2021-08-17 | 44.32 | $13.73 | 19600 |
| 2021-08-16 | 43.27 | $13.78 | 23400 |
| 2021-08-13 | 42.06 | $13.75 | 8800 |
| 2021-08-12 | 40.61 | $13.70 | 22002 |
| 2021-08-11 | 38.98 | $13.97 | 19802 |
| 2021-08-10 | 37.21 | $13.96 | 7656 |
| 2021-08-09 | 35.42 | $13.80 | 9400 |
| 2021-08-06 | 33.54 | $13.85 | 10200 |
| 2021-08-05 | 31.57 | $13.43 | 7600 |
| 2021-08-04 | 29.55 | $13.30 | 9662 |
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