Is Mitsubishi Corporation (MSBHF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Mitsubishi Corporation (MSBHF) research center and poll results.
OTC : MSBHF
Mitsubishi Corporation
$27 USD
-$0.31 (-1.14%)
- Volume
- 5.34K
- Average Volume
- 51.16K
- Market Capitalization
- $98.86B
- P/E Ratio
- 20.97
- Dividend Yield
- 2.47%
- Price Target
- Year High
- $37.75
- Year Low
- $18.34
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.51
- Current Ratio
- $1.41
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
27.84
2026-07-17
Close Price
$27.00
Vol: 28926
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.25
Average
17.22
Maximum
34.40
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.84 | $27.00 | 28926 |
| 2026-07-16 | 27.93 | $27.31 | 23000 |
| 2026-07-15 | 28.05 | $28.10 | 3400 |
| 2026-07-14 | 28.13 | $27.88 | 6019 |
| 2026-07-13 | 28.23 | $27.30 | 3300 |
| 2026-07-10 | 28.32 | $27.90 | 8048 |
| 2026-07-09 | 28.36 | $27.30 | 3600 |
| 2026-07-08 | 28.48 | $28.00 | 3605 |
| 2026-07-07 | 28.63 | $27.61 | 4843 |
| 2026-07-06 | 28.79 | $27.30 | 8712 |
| 2026-07-02 | 28.96 | $27.25 | 5900 |
| 2026-07-01 | 29.22 | $27.26 | 5900 |
| 2026-06-30 | 29.41 | $27.68 | 19718 |
| 2026-06-29 | 29.54 | $29.00 | 2643 |
| 2026-06-26 | 29.67 | $27.44 | 5632 |
| 2026-06-25 | 29.90 | $27.10 | 8200 |
| 2026-06-24 | 30.16 | $28.85 | 4000 |
| 2026-06-23 | 30.35 | $28.20 | 28000 |
| 2026-06-22 | 30.66 | $29.20 | 6100 |
| 2026-06-18 | 30.89 | $29.18 | 5700 |
| 2026-06-17 | 31.15 | $28.82 | 9300 |
| 2026-06-16 | 31.44 | $29.65 | 3500 |
| 2026-06-15 | 31.70 | $29.75 | 3411 |
| 2026-06-12 | 32.07 | $29.76 | 31900 |
| 2026-06-11 | 32.37 | $29.20 | 24514 |
| 2026-06-10 | 32.75 | $28.68 | 43145 |
| 2026-06-09 | 33.02 | $29.63 | 3140 |
| 2026-06-08 | 33.21 | $31.11 | 11200 |
| 2026-06-05 | 33.36 | $30.65 | 2000 |
| 2026-06-04 | 33.51 | $30.87 | 3500 |
| 2026-06-03 | 33.68 | $32.45 | 4913 |
| 2026-06-02 | 33.74 | $30.91 | 8500 |
| 2026-06-01 | 33.86 | $30.37 | 4600 |
| 2026-05-29 | 33.98 | $31.52 | 8800 |
| 2026-05-28 | 33.97 | $32.09 | 5919 |
| 2026-05-27 | 33.99 | $32.24 | 8215 |
| 2026-05-26 | 33.90 | $32.76 | 41224 |
| 2026-05-22 | 33.77 | $34.28 | 2408 |
| 2026-05-21 | 33.62 | $33.88 | 8200 |
| 2026-05-20 | 33.43 | $34.42 | 16500 |
| 2026-05-19 | 33.19 | $34.63 | 8600 |
| 2026-05-18 | 32.99 | $34.85 | 9441 |
| 2026-05-15 | 32.80 | $37.06 | 5300 |
| 2026-05-14 | 32.53 | $35.75 | 6436 |
| 2026-05-13 | 32.35 | $36.87 | 11200 |
| 2026-05-12 | 32.11 | $34.05 | 11823 |
| 2026-05-11 | 32.09 | $33.44 | 6300 |
| 2026-05-08 | 32.10 | $34.10 | 9602 |
| 2026-05-07 | 32.12 | $33.63 | 119348 |
| 2026-05-06 | 32.17 | $34.33 | 8501 |
| 2026-05-05 | 32.17 | $33.52 | 13900 |
| 2026-05-04 | 32.21 | $33.44 | 13216 |
| 2026-05-01 | 32.31 | $32.74 | 9500 |
| 2026-04-30 | 32.40 | $31.40 | 2.4M |
| 2026-04-29 | 32.59 | $32.45 | 5744 |
| 2026-04-28 | 32.71 | $30.32 | 4200 |
| 2026-04-27 | 32.97 | $30.30 | 14707 |
| 2026-04-24 | 33.23 | $31.17 | 9000 |
| 2026-04-23 | 33.42 | $30.05 | 10205 |
| 2026-04-22 | 33.67 | $29.65 | 22400 |
| 2026-04-21 | 33.90 | $30.64 | 6214 |
| 2026-04-20 | 34.05 | $31.15 | 9306 |
| 2026-04-17 | 34.14 | $31.68 | 16300 |
| 2026-04-16 | 34.23 | $32.10 | 18939 |
| 2026-04-15 | 34.32 | $32.10 | 20739 |
| 2026-04-14 | 34.40 | $33.60 | 5800 |
| 2026-04-13 | 34.38 | $33.66 | 14200 |
| 2026-04-10 | 34.32 | $34.41 | 16700 |
| 2026-04-09 | 34.22 | $34.63 | 10815 |
| 2026-04-08 | 34.11 | $34.40 | 20136 |
| 2026-04-07 | 34.05 | $34.25 | 13100 |
| 2026-04-06 | 33.93 | $35.40 | 12100 |
| 2026-04-02 | 33.73 | $34.69 | 6520 |
| 2026-04-01 | 33.61 | $35.12 | 10643 |
| 2026-03-31 | 33.46 | $34.97 | 60100 |
| 2026-03-30 | 33.38 | $35.37 | 15500 |
| 2026-03-27 | 33.31 | $35.50 | 3000 |
| 2026-03-26 | 33.25 | $35.10 | 20604 |
| 2026-03-25 | 33.22 | $35.02 | 14500 |
| 2026-03-24 | 33.14 | $34.20 | 22600 |
| 2026-03-23 | 33.10 | $33.62 | 55200 |
| 2026-03-20 | 33.08 | $33.00 | 5500 |
| 2026-03-19 | 33.07 | $33.36 | 10545 |
| 2026-03-18 | 33.02 | $34.00 | 19016 |
| 2026-03-17 | 32.92 | $33.75 | 14928 |
| 2026-03-16 | 32.83 | $33.08 | 25733 |
| 2026-03-13 | 32.86 | $32.60 | 7200 |
| 2026-03-12 | 32.90 | $32.26 | 4600 |
| 2026-03-11 | 32.97 | $32.51 | 5139 |
| 2026-03-10 | 33.02 | $33.25 | 12310 |
| 2026-03-09 | 32.98 | $31.73 | 31737 |
| 2026-03-06 | 32.96 | $31.45 | 6004 |
| 2026-03-05 | 32.86 | $32.32 | 10800 |
| 2026-03-04 | 32.62 | $32.01 | 14011 |
| 2026-03-03 | 32.37 | $33.49 | 40227 |
| 2026-03-02 | 32.04 | $34.02 | 11004 |
| 2026-02-27 | 31.67 | $34.21 | 6600 |
| 2026-02-26 | 31.28 | $34.47 | 18600 |
| 2026-02-25 | 30.89 | $33.51 | 13700 |
| 2026-02-24 | 30.52 | $33.45 | 54200 |
| 2026-02-23 | 30.14 | $33.05 | 4333 |
| 2026-02-20 | 29.75 | $32.91 | 321200 |
| 2026-02-19 | 29.40 | $32.23 | 68800 |
| 2026-02-18 | 29.07 | $32.13 | 2600 |
| 2026-02-17 | 28.74 | $31.99 | 46800 |
| 2026-02-13 | 28.43 | $33.63 | 37917 |
| 2026-02-12 | 28.04 | $33.28 | 48146 |
| 2026-02-11 | 27.66 | $33.77 | 48300 |
| 2026-02-10 | 27.23 | $33.57 | 65500 |
| 2026-02-09 | 26.80 | $32.35 | 20700 |
| 2026-02-06 | 26.41 | $31.30 | 21906 |
| 2026-02-05 | 26.05 | $29.42 | 29404 |
| 2026-02-04 | 25.76 | $27.70 | 21147 |
| 2026-02-03 | 25.55 | $26.90 | 12428 |
| 2026-02-02 | 25.38 | $26.83 | 3723 |
| 2026-01-30 | 25.20 | $26.70 | 8600 |
| 2026-01-29 | 25.01 | $26.41 | 12800 |
| 2026-01-28 | 24.84 | $26.70 | 9913 |
| 2026-01-27 | 24.65 | $26.04 | 6400 |
| 2026-01-26 | 24.47 | $25.79 | 19304 |
| 2026-01-23 | 24.33 | $25.30 | 14100 |
| 2026-01-22 | 24.23 | $25.88 | 9100 |
| 2026-01-21 | 24.09 | $25.62 | 5500 |
| 2026-01-20 | 23.96 | $25.60 | 42909 |
| 2026-01-16 | 23.85 | $25.75 | 12100 |
| 2026-01-15 | 23.73 | $25.95 | 8500 |
| 2026-01-14 | 23.60 | $25.59 | 8434 |
| 2026-01-13 | 23.51 | $25.28 | 8400 |
| 2026-01-12 | 23.45 | $24.95 | 5105 |
| 2026-01-09 | 23.41 | $24.54 | 7000 |
| 2026-01-08 | 23.39 | $23.96 | 3600 |
| 2026-01-07 | 23.40 | $23.67 | 1711 |
| 2026-01-06 | 23.45 | $23.51 | 33900 |
| 2026-01-05 | 23.50 | $23.60 | 19700 |
| 2026-01-02 | 23.55 | $23.14 | 4400 |
| 2025-12-31 | 23.58 | $22.89 | 18000 |
| 2025-12-30 | 23.61 | $23.00 | 6238 |
| 2025-12-29 | 23.65 | $22.90 | 26510 |
| 2025-12-26 | 23.68 | $22.52 | 25700 |
| 2025-12-24 | 23.73 | $23.00 | 6013 |
| 2025-12-23 | 23.76 | $23.32 | 26045 |
| 2025-12-22 | 23.76 | $23.00 | 5448 |
| 2025-12-19 | 23.78 | $23.01 | 16334 |
| 2025-12-18 | 23.78 | $23.50 | 6900 |
| 2025-12-17 | 23.77 | $23.25 | 7839 |
| 2025-12-16 | 23.77 | $23.40 | 7500 |
| 2025-12-15 | 23.77 | $23.70 | 15630 |
| 2025-12-12 | 23.81 | $24.06 | 14645 |
| 2025-12-11 | 23.81 | $24.25 | 5000 |
| 2025-12-10 | 23.81 | $24.02 | 6446 |
| 2025-12-09 | 23.79 | $24.29 | 18002 |
| 2025-12-08 | 23.77 | $24.55 | 8000 |
| 2025-12-05 | 23.73 | $24.54 | 3845 |
| 2025-12-04 | 23.69 | $24.60 | 11400 |
| 2025-12-03 | 23.64 | $23.79 | 9500 |
| 2025-12-02 | 23.60 | $23.48 | 16831 |
| 2025-12-01 | 23.63 | $23.80 | 10504 |
| 2025-11-28 | 23.66 | $23.56 | 348 |
| 2025-11-26 | 23.68 | $23.57 | 7000 |
| 2025-11-25 | 23.69 | $23.41 | 4316 |
| 2025-11-24 | 23.74 | $23.50 | 11822 |
| 2025-11-21 | 23.80 | $23.40 | 22100 |
| 2025-11-20 | 23.84 | $22.93 | 11000 |
| 2025-11-19 | 23.91 | $23.37 | 3800 |
| 2025-11-18 | 23.95 | $23.25 | 25209 |
| 2025-11-17 | 23.99 | $23.41 | 21400 |
| 2025-11-14 | 24.03 | $24.47 | 24600 |
| 2025-11-13 | 24.00 | $24.09 | 2200 |
| 2025-11-12 | 23.97 | $24.14 | 7529 |
| 2025-11-11 | 23.95 | $23.67 | 17800 |
| 2025-11-10 | 23.94 | $23.94 | 12300 |
| 2025-11-07 | 23.89 | $23.77 | 11100 |
| 2025-11-06 | 23.86 | $23.70 | 21841 |
| 2025-11-05 | 23.87 | $23.48 | 15800 |
| 2025-11-04 | 23.88 | $23.07 | 17523 |
| 2025-11-03 | 23.91 | $24.03 | 10521 |
| 2025-10-31 | 23.91 | $24.40 | 20624 |
| 2025-10-30 | 23.90 | $23.90 | 7700 |
| 2025-10-29 | 23.89 | $23.95 | 27503 |
| 2025-10-28 | 23.87 | $24.42 | 5600 |
| 2025-10-27 | 23.82 | $24.64 | 6714 |
| 2025-10-24 | 23.79 | $24.17 | 2300 |
| 2025-10-23 | 23.81 | $24.25 | 18700 |
| 2025-10-22 | 23.81 | $24.15 | 3800 |
| 2025-10-21 | 23.83 | $24.14 | 28612 |
| 2025-10-20 | 23.85 | $24.27 | 6800 |
| 2025-10-17 | 23.86 | $23.77 | 4900 |
| 2025-10-16 | 23.88 | $23.62 | 6500 |
| 2025-10-15 | 23.90 | $23.57 | 12845 |
| 2025-10-14 | 23.90 | $23.50 | 82400 |
| 2025-10-13 | 23.91 | $23.08 | 32800 |
| 2025-10-10 | 23.94 | $23.03 | 25400 |
| 2025-10-09 | 24.00 | $24.05 | 4100 |
| 2025-10-08 | 23.98 | $23.61 | 3800 |
| 2025-10-07 | 23.98 | $23.63 | 14508 |
| 2025-10-06 | 24.00 | $24.07 | 7400 |
| 2025-10-03 | 23.99 | $24.08 | 3900 |
| 2025-10-02 | 23.96 | $23.80 | 15034 |
| 2025-10-01 | 23.91 | $23.46 | 5900 |
| 2025-09-30 | 23.88 | $23.51 | 70600 |
| 2025-09-29 | 23.87 | $24.10 | 8600 |
| 2025-09-26 | 23.80 | $24.43 | 13512 |
| 2025-09-25 | 23.72 | $24.33 | 8447 |
| 2025-09-24 | 23.58 | $24.50 | 31516 |
| 2025-09-23 | 23.46 | $24.56 | 14800 |
| 2025-09-22 | 23.35 | $24.56 | 16334 |
| 2025-09-19 | 23.22 | $24.20 | 8924 |
| 2025-09-18 | 23.10 | $23.84 | 9301 |
| 2025-09-17 | 23.00 | $23.69 | 5100 |
| 2025-09-16 | 22.90 | $23.69 | 6417 |
| 2025-09-15 | 22.79 | $23.64 | 6008 |
| 2025-09-12 | 22.69 | $24.23 | 5148 |
| 2025-09-11 | 22.53 | $23.73 | 11100 |
| 2025-09-10 | 22.42 | $23.60 | 5709 |
| 2025-09-09 | 22.33 | $23.94 | 31800 |
| 2025-09-08 | 22.21 | $23.91 | 35246 |
| 2025-09-05 | 22.09 | $23.38 | 50733 |
| 2025-09-04 | 21.97 | $22.88 | 10200 |
| 2025-09-03 | 21.88 | $22.90 | 27012 |
| 2025-09-02 | 21.76 | $23.30 | 33900 |
| 2025-08-29 | 21.61 | $22.60 | 15336 |
| 2025-08-28 | 21.49 | $22.95 | 21743 |
| 2025-08-27 | 21.33 | $21.50 | 7430 |
| 2025-08-26 | 21.25 | $22.15 | 16400 |
| 2025-08-25 | 21.14 | $22.35 | 8009 |
| 2025-08-22 | 21.01 | $22.00 | 9506 |
| 2025-08-21 | 20.94 | $21.71 | 54900 |
| 2025-08-20 | 20.89 | $21.80 | 7300 |
| 2025-08-19 | 20.84 | $21.64 | 4300 |
| 2025-08-18 | 20.74 | $21.61 | 10017 |
| 2025-08-15 | 20.63 | $21.57 | 100128 |
| 2025-08-14 | 20.52 | $21.12 | 30600 |
| 2025-08-13 | 20.44 | $21.51 | 33100 |
| 2025-08-12 | 20.33 | $21.85 | 15508 |
| 2025-08-11 | 20.22 | $21.50 | 16525 |
| 2025-08-08 | 20.14 | $21.50 | 11100 |
| 2025-08-07 | 20.04 | $20.98 | 9000 |
| 2025-08-06 | 19.98 | $21.00 | 14215 |
| 2025-08-05 | 19.93 | $20.60 | 9515 |
| 2025-08-04 | 19.89 | $20.35 | 31723 |
| 2025-08-01 | 19.89 | $20.08 | 25500 |
| 2025-07-31 | 19.90 | $19.75 | 4216 |
| 2025-07-30 | 19.91 | $20.00 | 5400 |
| 2025-07-29 | 19.91 | $19.82 | 4500 |
| 2025-07-28 | 19.92 | $19.80 | 15439 |
| 2025-07-25 | 19.93 | $20.53 | 5200 |
| 2025-07-24 | 19.88 | $20.72 | 8500 |
| 2025-07-23 | 19.80 | $20.79 | 14630 |
| 2025-07-22 | 19.74 | $19.70 | 8740 |
| 2025-07-21 | 19.72 | $19.40 | 12700 |
| 2025-07-18 | 19.73 | $19.40 | 19425 |
| 2025-07-17 | 19.76 | $19.50 | 10308 |
| 2025-07-16 | 19.75 | $19.40 | 7100 |
| 2025-07-15 | 19.80 | $19.51 | 43444 |
| 2025-07-14 | 19.83 | $19.97 | 4944 |
| 2025-07-11 | 19.83 | $19.49 | 6900 |
| 2025-07-10 | 19.85 | $19.72 | 4105 |
| 2025-07-09 | 19.85 | $20.10 | 43744 |
| 2025-07-08 | 19.84 | $19.79 | 7400 |
| 2025-07-07 | 19.86 | $20.40 | 20730 |
| 2025-07-03 | 19.85 | $20.15 | 2718 |
| 2025-07-02 | 19.85 | $20.05 | 8100 |
| 2025-07-01 | 19.87 | $20.02 | 4944 |
| 2025-06-30 | 19.89 | $20.00 | 15300 |
| 2025-06-27 | 19.91 | $19.97 | 16717 |
| 2025-06-26 | 19.93 | $19.54 | 7037 |
| 2025-06-25 | 19.97 | $19.02 | 21900 |
| 2025-06-24 | 20.05 | $19.57 | 7114 |
| 2025-06-23 | 20.09 | $19.40 | 23800 |
| 2025-06-20 | 20.14 | $19.58 | 12700 |
| 2025-06-18 | 20.18 | $19.99 | 17400 |
| 2025-06-17 | 20.19 | $19.40 | 7500 |
| 2025-06-16 | 20.22 | $20.40 | 19548 |
| 2025-06-13 | 20.19 | $20.05 | 2838 |
| 2025-06-12 | 20.18 | $19.95 | 11829 |
| 2025-06-11 | 20.14 | $19.88 | 12100 |
| 2025-06-10 | 20.11 | $19.78 | 3508 |
| 2025-06-09 | 20.08 | $19.94 | 13100 |
| 2025-06-06 | 20.04 | $20.15 | 4019 |
| 2025-06-05 | 19.97 | $20.25 | 7200 |
| 2025-06-04 | 19.92 | $20.14 | 16700 |
| 2025-06-03 | 19.84 | $20.27 | 70100 |
| 2025-06-02 | 19.76 | $20.58 | 59938 |
| 2025-05-30 | 19.66 | $20.30 | 9200 |
| 2025-05-29 | 19.59 | $20.49 | 9000 |
| 2025-05-28 | 19.51 | $20.25 | 14512 |
| 2025-05-27 | 19.46 | $20.65 | 22933 |
| 2025-05-23 | 19.38 | $20.40 | 3900 |
| 2025-05-22 | 19.29 | $20.32 | 17030 |
| 2025-05-21 | 19.20 | $20.35 | 17600 |
| 2025-05-20 | 19.11 | $20.23 | 21000 |
| 2025-05-19 | 19.01 | $19.96 | 45430 |
| 2025-05-16 | 18.89 | $19.84 | 73900 |
| 2025-05-15 | 18.78 | $19.90 | 7637 |
| 2025-05-14 | 18.66 | $19.04 | 25400 |
| 2025-05-13 | 18.58 | $19.30 | 27140 |
| 2025-05-12 | 18.53 | $19.21 | 32000 |
| 2025-05-09 | 18.43 | $19.10 | 27744 |
| 2025-05-08 | 18.30 | $18.89 | 36837 |
| 2025-05-07 | 18.25 | $19.20 | 28000 |
| 2025-05-06 | 18.12 | $18.60 | 11025 |
| 2025-05-05 | 18.01 | $18.61 | 48800 |
| 2025-05-02 | 17.92 | $18.58 | 7500 |
| 2025-05-01 | 17.87 | $18.80 | 9533 |
| 2025-04-30 | 17.81 | $19.00 | 4300 |
| 2025-04-29 | 17.76 | $19.15 | 12100 |
| 2025-04-28 | 17.68 | $19.12 | 49518 |
| 2025-04-25 | 17.62 | $18.63 | 5600 |
| 2025-04-24 | 17.63 | $18.46 | 13207 |
| 2025-04-23 | 17.63 | $18.52 | 13700 |
| 2025-04-22 | 17.65 | $18.19 | 46634 |
| 2025-04-21 | 17.67 | $17.60 | 16600 |
| 2025-04-17 | 17.74 | $17.75 | 18000 |
| 2025-04-16 | 17.80 | $17.38 | 21542 |
| 2025-04-15 | 17.89 | $17.46 | 91000 |
| 2025-04-14 | 17.94 | $18.25 | 18000 |
| 2025-04-11 | 17.97 | $17.25 | 27121 |
| 2025-04-10 | 17.99 | $16.54 | 72700 |
| 2025-04-09 | 18.03 | $17.94 | 76708 |
| 2025-04-08 | 18.02 | $16.56 | 221200 |
| 2025-04-07 | 18.06 | $16.49 | 210707 |
| 2025-04-04 | 18.10 | $16.65 | 176400 |
| 2025-04-03 | 18.14 | $17.75 | 30203 |
| 2025-04-02 | 18.12 | $17.59 | 22900 |
| 2025-04-01 | 18.10 | $17.82 | 130128 |
| 2025-03-31 | 18.06 | $17.65 | 17322 |
| 2025-03-28 | 18.02 | $18.00 | 36546 |
| 2025-03-27 | 17.96 | $18.80 | 31500 |
| 2025-03-26 | 17.87 | $18.41 | 14800 |
| 2025-03-25 | 17.81 | $18.87 | 135000 |
| 2025-03-24 | 17.74 | $18.65 | 31420 |
| 2025-03-21 | 17.62 | $18.90 | 28400 |
| 2025-03-20 | 17.46 | $19.06 | 37016 |
| 2025-03-19 | 17.30 | $19.16 | 436128 |
| 2025-03-18 | 17.13 | $18.42 | 57700 |
| 2025-03-17 | 17.00 | $18.85 | 38300 |
| 2025-03-14 | 16.86 | $17.59 | 6000 |
| 2025-03-13 | 16.78 | $17.48 | 6318 |
| 2025-03-12 | 16.71 | $17.66 | 28307 |
| 2025-03-11 | 16.64 | $17.44 | 13100 |
| 2025-03-10 | 16.58 | $17.29 | 22300 |
| 2025-03-07 | 16.54 | $17.50 | 14000 |
| 2025-03-06 | 16.52 | $17.20 | 20000 |
| 2025-03-05 | 16.46 | $17.21 | 133100 |
| 2025-03-04 | 16.41 | $17.00 | 31645 |
| 2025-03-03 | 16.35 | $17.00 | 23100 |
| 2025-02-28 | 16.30 | $16.70 | 43700 |
| 2025-02-27 | 16.27 | $17.10 | 29100 |
| 2025-02-26 | 16.21 | $17.05 | 68508 |
| 2025-02-25 | 16.17 | $17.55 | 83003 |
| 2025-02-24 | 16.10 | $16.25 | 282200 |
| 2025-02-21 | 16.09 | $15.71 | 8636 |
| 2025-02-20 | 16.10 | $15.82 | 11717 |
| 2025-02-19 | 16.10 | $15.85 | 29136 |
| 2025-02-18 | 16.09 | $15.82 | 28600 |
| 2025-02-14 | 16.08 | $16.02 | 19229 |
| 2025-02-13 | 16.08 | $15.93 | 7300 |
| 2025-02-12 | 16.09 | $16.19 | 9500 |
| 2025-02-11 | 16.09 | $16.24 | 13200 |
| 2025-02-10 | 16.07 | $16.25 | 8100 |
| 2025-02-07 | 16.06 | $16.50 | 6909 |
| 2025-02-06 | 16.03 | $16.96 | 25544 |
| 2025-02-05 | 15.99 | $16.11 | 8718 |
| 2025-02-04 | 16.01 | $16.17 | 20800 |
| 2025-02-03 | 16.01 | $15.75 | 32700 |
| 2025-01-31 | 16.05 | $16.00 | 3700 |
| 2025-01-30 | 16.06 | $16.10 | 15400 |
| 2025-01-29 | 16.08 | $15.95 | 3500 |
| 2025-01-28 | 16.11 | $16.14 | 25724 |
| 2025-01-27 | 16.12 | $16.20 | 26309 |
| 2025-01-24 | 16.11 | $16.18 | 36908 |
| 2025-01-23 | 16.09 | $15.86 | 33900 |
| 2025-01-22 | 16.09 | $15.75 | 15400 |
| 2025-01-21 | 16.13 | $15.72 | 20100 |
| 2025-01-17 | 16.14 | $15.65 | 17500 |
| 2025-01-16 | 16.18 | $15.96 | 41100 |
| 2025-01-15 | 16.21 | $16.10 | 10800 |
| 2025-01-14 | 16.25 | $16.16 | 87524 |
| 2025-01-13 | 16.28 | $15.98 | 45442 |
| 2025-01-10 | 16.34 | $16.00 | 38110 |
| 2025-01-08 | 16.38 | $15.88 | 25900 |
| 2025-01-07 | 16.44 | $16.10 | 14200 |
| 2025-01-06 | 16.49 | $16.51 | 36405 |
| 2025-01-03 | 16.52 | $16.30 | 27200 |
| 2025-01-02 | 16.58 | $16.39 | 9800 |
| 2024-12-31 | 16.64 | $16.25 | 15200 |
| 2024-12-30 | 16.69 | $16.50 | 33000 |
| 2024-12-27 | 16.70 | $16.51 | 21032 |
| 2024-12-26 | 16.72 | $16.35 | 37923 |
| 2024-12-24 | 16.73 | $16.00 | 6900 |
| 2024-12-23 | 16.77 | $15.90 | 112543 |
| 2024-12-20 | 16.84 | $15.87 | 28419 |
| 2024-12-19 | 16.91 | $16.43 | 51500 |
| 2024-12-18 | 16.95 | $16.00 | 99209 |
| 2024-12-17 | 17.01 | $16.42 | 117400 |
| 2024-12-16 | 17.05 | $16.57 | 47900 |
| 2024-12-13 | 17.09 | $16.78 | 42402 |
| 2024-12-12 | 17.14 | $16.77 | 55600 |
| 2024-12-11 | 17.17 | $17.20 | 22600 |
| 2024-12-10 | 17.19 | $16.85 | 10200 |
| 2024-12-09 | 17.24 | $17.01 | 74025 |
| 2024-12-06 | 17.28 | $17.25 | 47400 |
| 2024-12-05 | 17.34 | $17.07 | 39700 |
| 2024-12-04 | 17.41 | $17.51 | 66435 |
| 2024-12-03 | 17.43 | $17.57 | 20140 |
| 2024-12-02 | 17.46 | $17.15 | 60500 |
| 2024-11-29 | 17.51 | $16.87 | 22048 |
| 2024-11-27 | 17.60 | $16.80 | 14900 |
| 2024-11-26 | 17.69 | $16.50 | 27200 |
| 2024-11-25 | 17.80 | $16.90 | 30700 |
| 2024-11-22 | 17.88 | $17.20 | 16800 |
| 2024-11-21 | 17.94 | $17.33 | 77800 |
| 2024-11-20 | 17.99 | $17.15 | 19706 |
| 2024-11-19 | 18.04 | $17.25 | 24419 |
| 2024-11-18 | 18.11 | $17.23 | 36400 |
| 2024-11-15 | 18.19 | $17.33 | 13501 |
| 2024-11-14 | 18.29 | $17.94 | 34916 |
| 2024-11-13 | 18.36 | $17.23 | 12300 |
| 2024-11-12 | 18.49 | $17.67 | 31130 |
| 2024-11-11 | 18.58 | $17.78 | 31800 |
| 2024-11-08 | 18.70 | $17.90 | 16542 |
| 2024-11-07 | 18.81 | $18.50 | 35412 |
| 2024-11-06 | 18.89 | $18.36 | 10510 |
| 2024-11-05 | 18.97 | $17.90 | 19100 |
| 2024-11-04 | 19.12 | $18.20 | 29500 |
| 2024-11-01 | 19.23 | $18.18 | 24400 |
| 2024-10-31 | 19.37 | $18.62 | 22027 |
| 2024-10-30 | 19.49 | $18.68 | 3800 |
| 2024-10-29 | 19.63 | $18.70 | 9740 |
| 2024-10-28 | 19.74 | $18.50 | 30432 |
| 2024-10-25 | 19.84 | $18.30 | 22900 |
| 2024-10-24 | 19.95 | $18.35 | 28520 |
| 2024-10-23 | 20.10 | $18.18 | 13214 |
| 2024-10-22 | 20.25 | $18.68 | 14000 |
| 2024-10-21 | 20.33 | $18.83 | 24132 |
| 2024-10-18 | 20.42 | $19.30 | 23130 |
| 2024-10-17 | 20.50 | $19.25 | 9110 |
| 2024-10-16 | 20.56 | $19.86 | 6742 |
| 2024-10-15 | 20.54 | $19.58 | 11800 |
| 2024-10-14 | 20.57 | $20.15 | 9329 |
| 2024-10-11 | 20.57 | $20.10 | 13548 |
| 2024-10-10 | 20.57 | $20.00 | 5800 |
| 2024-10-09 | 20.58 | $20.01 | 5236 |
| 2024-10-08 | 20.58 | $20.86 | 17800 |
| 2024-10-07 | 20.54 | $20.51 | 17400 |
| 2024-10-04 | 20.51 | $21.00 | 9015 |
| 2024-10-03 | 20.43 | $20.91 | 4400 |
| 2024-10-02 | 20.40 | $21.60 | 21800 |
| 2024-10-01 | 20.33 | $20.83 | 4000 |
| 2024-09-30 | 20.30 | $20.56 | 6400 |
| 2024-09-27 | 20.32 | $20.45 | 2600 |
| 2024-09-26 | 20.33 | $21.43 | 10346 |
| 2024-09-25 | 20.28 | $21.00 | 7728 |
| 2024-09-24 | 20.28 | $20.44 | 8043 |
| 2024-09-23 | 20.29 | $20.63 | 5400 |
| 2024-09-20 | 20.30 | $20.75 | 9731 |
| 2024-09-19 | 20.28 | $20.51 | 41400 |
| 2024-09-18 | 20.29 | $19.55 | 7400 |
| 2024-09-17 | 20.34 | $20.13 | 5800 |
| 2024-09-16 | 20.39 | $20.20 | 9514 |
| 2024-09-13 | 20.39 | $20.05 | 10600 |
| 2024-09-12 | 20.41 | $20.19 | 20427 |
| 2024-09-11 | 20.39 | $20.00 | 10500 |
| 2024-09-10 | 20.35 | $20.11 | 4600 |
| 2024-09-09 | 20.31 | $19.93 | 21442 |
| 2024-09-06 | 20.28 | $19.40 | 20100 |
| 2024-09-05 | 20.26 | $20.21 | 15503 |
| 2024-09-04 | 20.20 | $20.20 | 14100 |
| 2024-09-03 | 20.10 | $20.35 | 18230 |
| 2024-08-30 | 19.99 | $20.83 | 3400 |
| 2024-08-29 | 19.88 | $20.70 | 12716 |
| 2024-08-28 | 19.87 | $20.40 | 17118 |
| 2024-08-27 | 19.88 | $21.10 | 3000 |
| 2024-08-26 | 19.84 | $20.57 | 18300 |
| 2024-08-23 | 19.84 | $20.73 | 5328 |
| 2024-08-22 | 19.83 | $20.40 | 13800 |
| 2024-08-21 | 19.81 | $20.70 | 77300 |
| 2024-08-20 | 19.82 | $20.68 | 9628 |
| 2024-08-19 | 19.82 | $20.96 | 16025 |
| 2024-08-16 | 19.80 | $20.27 | 5000 |
| 2024-08-15 | 19.84 | $20.47 | 31000 |
| 2024-08-14 | 19.88 | $19.70 | 29500 |
| 2024-08-13 | 19.97 | $19.30 | 12400 |
| 2024-08-12 | 20.07 | $19.29 | 58800 |
| 2024-08-09 | 20.15 | $19.25 | 14826 |
| 2024-08-08 | 20.24 | $19.10 | 35610 |
| 2024-08-07 | 20.33 | $19.07 | 33448 |
| 2024-08-06 | 20.43 | $18.08 | 1.1M |
| 2024-08-05 | 20.57 | $18.26 | 89700 |
| 2024-08-02 | 20.71 | $18.59 | 45748 |
| 2024-08-01 | 20.84 | $20.38 | 15100 |
| 2024-07-31 | 20.86 | $20.71 | 2622 |
| 2024-07-30 | 20.86 | $20.22 | 16013 |
| 2024-07-29 | 20.86 | $20.65 | 21100 |
| 2024-07-26 | 20.82 | $20.50 | 9100 |
| 2024-07-25 | 20.77 | $20.10 | 21500 |
| 2024-07-24 | 20.74 | $20.79 | 12527 |
| 2024-07-23 | 20.70 | $20.69 | 12800 |
| 2024-07-22 | 20.63 | $20.59 | 15100 |
| 2024-07-19 | 20.55 | $20.98 | 2200 |
| 2024-07-18 | 20.47 | $21.30 | 17700 |
| 2024-07-17 | 20.37 | $21.49 | 37122 |
| 2024-07-16 | 20.28 | $21.40 | 12600 |
| 2024-07-15 | 20.21 | $20.81 | 16227 |
| 2024-07-12 | 20.17 | $21.07 | 10924 |
| 2024-07-11 | 20.15 | $20.89 | 100900 |
| 2024-07-10 | 20.14 | $21.03 | 15833 |
| 2024-07-09 | 20.13 | $21.00 | 6500 |
| 2024-07-08 | 20.12 | $21.02 | 45100 |
| 2024-07-05 | 20.10 | $21.12 | 13800 |
| 2024-07-03 | 20.09 | $20.78 | 6100 |
| 2024-07-02 | 20.11 | $20.75 | 4800 |
| 2024-07-01 | 20.14 | $20.19 | 15600 |
| 2024-06-28 | 20.19 | $19.99 | 25245 |
| 2024-06-27 | 20.24 | $19.39 | 8618 |
| 2024-06-26 | 20.34 | $19.50 | 7508 |
| 2024-06-25 | 20.44 | $19.99 | 9400 |
| 2024-06-24 | 20.51 | $19.21 | 51300 |
| 2024-06-21 | 20.60 | $19.02 | 15100 |
| 2024-06-20 | 20.71 | $19.35 | 26600 |
| 2024-06-18 | 20.84 | $19.39 | 27200 |
| 2024-06-17 | 20.96 | $19.73 | 29637 |
| 2024-06-14 | 21.06 | $20.04 | 34207 |
| 2024-06-13 | 21.15 | $19.86 | 41400 |
| 2024-06-12 | 21.25 | $20.79 | 7826 |
| 2024-06-11 | 21.30 | $20.69 | 11500 |
| 2024-06-10 | 21.35 | $20.75 | 19708 |
| 2024-06-07 | 21.40 | $20.75 | 19900 |
| 2024-06-06 | 21.44 | $20.73 | 15915 |
| 2024-06-05 | 21.48 | $20.97 | 37538 |
| 2024-06-04 | 21.55 | $21.05 | 54628 |
| 2024-06-03 | 21.67 | $21.39 | 21317 |
| 2024-05-31 | 21.76 | $21.15 | 8209 |
| 2024-05-30 | 21.85 | $21.10 | 23100 |
| 2024-05-29 | 21.95 | $21.26 | 11100 |
| 2024-05-28 | 22.03 | $21.60 | 35500 |
| 2024-05-24 | 22.10 | $21.30 | 21500 |
| 2024-05-23 | 22.17 | $21.00 | 21840 |
| 2024-05-22 | 22.25 | $21.28 | 80228 |
| 2024-05-21 | 22.33 | $21.91 | 6846 |
| 2024-05-20 | 22.36 | $21.85 | 31200 |
| 2024-05-17 | 22.40 | $21.67 | 28100 |
| 2024-05-16 | 22.45 | $21.80 | 9400 |
| 2024-05-15 | 22.47 | $21.99 | 21707 |
| 2024-05-14 | 22.48 | $21.66 | 10943 |
| 2024-05-13 | 22.53 | $21.72 | 45604 |
| 2024-05-10 | 22.61 | $21.84 | 39600 |
| 2024-05-09 | 22.68 | $21.62 | 32600 |
| 2024-05-08 | 22.77 | $21.46 | 36100 |
| 2024-05-07 | 22.86 | $22.41 | 22900 |
| 2024-05-06 | 22.92 | $23.40 | 52300 |
| 2024-05-03 | 22.91 | $23.21 | 19300 |
| 2024-05-02 | 22.91 | $23.00 | 17200 |
| 2024-05-01 | 22.92 | $23.06 | 14700 |
| 2024-04-30 | 22.93 | $22.83 | 12516 |
| 2024-04-29 | 22.92 | $22.90 | 59208 |
| 2024-04-26 | 22.91 | $22.76 | 199500 |
| 2024-04-25 | 22.93 | $22.64 | 76711 |
| 2024-04-24 | 22.97 | $22.79 | 1.0M |
| 2024-04-23 | 22.99 | $22.67 | 13109 |
| 2024-04-22 | 23.04 | $22.47 | 10415 |
| 2024-04-19 | 23.09 | $22.70 | 22100 |
| 2024-04-18 | 23.13 | $22.33 | 18035 |
| 2024-04-17 | 23.18 | $22.17 | 13000 |
| 2024-04-16 | 23.24 | $22.69 | 17800 |
| 2024-04-15 | 23.25 | $23.26 | 11700 |
| 2024-04-12 | 23.21 | $23.20 | 24800 |
| 2024-04-11 | 23.12 | $23.48 | 9700 |
| 2024-04-10 | 23.03 | $23.23 | 11400 |
| 2024-04-09 | 22.97 | $23.60 | 17000 |
| 2024-04-08 | 22.87 | $23.25 | 50000 |
| 2024-04-05 | 22.82 | $23.19 | 38428 |
| 2024-04-04 | 22.77 | $23.21 | 15700 |
| 2024-04-03 | 22.72 | $23.17 | 42800 |
| 2024-04-02 | 22.65 | $22.69 | 20900 |
| 2024-04-01 | 22.60 | $22.69 | 15841 |
| 2024-03-28 | 22.56 | $23.25 | 23644 |
| 2024-03-27 | 22.47 | $23.41 | 23200 |
| 2024-03-26 | 22.37 | $23.21 | 11320 |
| 2024-03-25 | 22.30 | $23.54 | 14025 |
| 2024-03-22 | 22.22 | $23.50 | 188701 |
| 2024-03-21 | 22.13 | $23.62 | 37001 |
| 2024-03-20 | 22.04 | $23.28 | 36700 |
| 2024-03-19 | 21.93 | $23.28 | 51400 |
| 2024-03-18 | 21.80 | $22.88 | 26735 |
| 2024-03-15 | 21.68 | $22.45 | 114732 |
| 2024-03-14 | 21.55 | $21.45 | 25318 |
| 2024-03-13 | 21.47 | $21.72 | 39940 |
| 2024-03-12 | 21.33 | $22.00 | 26434 |
| 2024-03-11 | 21.18 | $21.51 | 176600 |
| 2024-03-08 | 21.03 | $22.36 | 54744 |
| 2024-03-07 | 20.85 | $22.14 | 182534 |
| 2024-03-06 | 20.68 | $22.22 | 79600 |
| 2024-03-05 | 20.49 | $21.75 | 96920 |
| 2024-03-04 | 20.25 | $21.79 | 31939 |
| 2024-03-01 | 20.03 | $21.90 | 23800 |
| 2024-02-29 | 19.81 | $21.40 | 88900 |
| 2024-02-28 | 19.60 | $21.40 | 35800 |
| 2024-02-27 | 19.40 | $21.78 | 24905 |
| 2024-02-26 | 19.16 | $22.00 | 41900 |
| 2024-02-23 | 18.91 | $21.75 | 71700 |
| 2024-02-22 | 18.67 | $21.75 | 27900 |
| 2024-02-21 | 18.45 | $21.00 | 75347 |
| 2024-02-20 | 18.28 | $20.83 | 49700 |
| 2024-02-16 | 18.13 | $20.40 | 29427 |
| 2024-02-15 | 17.99 | $19.78 | 22100 |
| 2024-02-14 | 17.86 | $19.87 | 8100 |
| 2024-02-13 | 17.73 | $19.06 | 39800 |
| 2024-02-12 | 17.62 | $18.82 | 21800 |
| 2024-02-09 | 17.52 | $18.68 | 17200 |
| 2024-02-08 | 17.40 | $18.60 | 19100 |
| 2024-02-07 | 17.28 | $18.79 | 16814 |
| 2024-02-06 | 17.14 | $18.36 | 22313 |
| 2024-02-05 | 17.06 | $16.95 | 38500 |
| 2024-02-02 | 17.03 | $17.40 | 12500 |
| 2024-02-01 | 16.96 | $17.60 | 13800 |
| 2024-01-31 | 16.89 | $17.23 | 21600 |
| 2024-01-30 | 16.83 | $17.25 | 43904 |
| 2024-01-29 | 16.76 | $17.15 | 21409 |
| 2024-01-26 | 16.71 | $16.93 | 19600 |
| 2024-01-25 | 16.65 | $16.90 | 28546 |
| 2024-01-24 | 16.60 | $17.33 | 157100 |
| 2024-01-23 | 16.51 | $17.67 | 11800 |
| 2024-01-22 | 16.40 | $17.81 | 23200 |
| 2024-01-19 | 16.28 | $17.53 | 19200 |
| 2024-01-18 | 16.18 | $17.36 | 62600 |
| 2024-01-17 | 16.08 | $17.27 | 54849 |
| 2024-01-16 | 16.00 | $16.82 | 29036 |
| 2024-01-12 | 15.94 | $16.67 | 19937 |
| 2024-01-11 | 15.89 | $16.33 | 26900 |
| 2024-01-10 | 15.84 | $16.20 | 14100 |
| 2024-01-09 | 15.82 | $16.09 | 10100 |
| 2024-01-08 | 15.80 | $16.63 | 19042 |
| 2024-01-05 | 15.75 | $16.36 | 13600 |
| 2024-01-04 | 15.72 | $16.02 | 17222 |
| 2024-01-03 | 15.69 | $16.28 | 7815 |
| 2024-01-02 | 15.65 | $15.96 | 18803 |
| 2023-12-29 | 15.65 | $15.97 | 8200 |
| 2023-12-28 | 15.63 | $16.16 | 15914 |
| 2023-12-27 | 15.62 | $15.67 | 9900 |
| 2023-12-26 | 15.62 | $15.83 | 24300 |
| 2023-12-22 | 15.62 | $15.66 | 12081 |
| 2023-12-21 | 15.63 | $15.38 | 25005 |
| 2023-12-20 | 15.64 | $15.50 | 15900 |
| 2023-12-19 | 15.66 | $15.45 | 40200 |
| 2023-12-18 | 15.69 | $15.42 | 33300 |
| 2023-12-15 | 15.72 | $15.58 | 16587 |
| 2023-12-14 | 15.73 | $15.64 | 24300 |
| 2023-12-13 | 15.74 | $15.58 | 7008 |
| 2023-12-12 | 15.77 | $15.37 | 8100 |
| 2023-12-11 | 15.79 | $15.75 | 27318 |
| 2023-12-08 | 15.79 | $15.70 | 17532 |
| 2023-12-07 | 15.77 | $15.77 | 20400 |
| 2023-12-06 | 15.74 | $15.67 | 15000 |
| 2023-12-05 | 15.73 | $15.55 | 14712 |
| 2023-12-04 | 15.73 | $15.47 | 38751 |
| 2023-12-01 | 15.75 | $15.84 | 30300 |
| 2023-11-30 | 15.74 | $15.55 | 34200 |
| 2023-11-29 | 15.77 | $15.98 | 36900 |
| 2023-11-28 | 15.74 | $15.75 | 11100 |
| 2023-11-27 | 15.73 | $15.88 | 15000 |
| 2023-11-24 | 15.73 | $15.70 | 96900 |
| 2023-11-22 | 15.71 | $15.67 | 11400 |
| 2023-11-21 | 15.70 | $15.90 | 10011 |
| 2023-11-20 | 15.68 | $16.00 | 19800 |
| 2023-11-17 | 15.64 | $15.96 | 32700 |
| 2023-11-16 | 15.62 | $15.80 | 32505 |
| 2023-11-15 | 15.59 | $15.94 | 10500 |
| 2023-11-14 | 15.57 | $16.05 | 37893 |
| 2023-11-13 | 15.57 | $15.83 | 30300 |
| 2023-11-10 | 15.58 | $15.77 | 33300 |
| 2023-11-09 | 15.58 | $15.36 | 22545 |
| 2023-11-08 | 15.62 | $15.07 | 34800 |
| 2023-11-07 | 15.65 | $15.45 | 94593 |
| 2023-11-06 | 15.67 | $15.66 | 21000 |
| 2023-11-03 | 15.66 | $15.85 | 40839 |
| 2023-11-02 | 15.65 | $15.68 | 34884 |
| 2023-11-01 | 15.61 | $16.04 | 74748 |
| 2023-10-31 | 15.57 | $15.45 | 7200 |
| 2023-10-30 | 15.56 | $15.47 | 31800 |
| 2023-10-27 | 15.57 | $15.90 | 25800 |
| 2023-10-26 | 15.57 | $15.34 | 21348 |
| 2023-10-25 | 15.62 | $15.57 | 18060 |
| 2023-10-24 | 15.66 | $15.33 | 33417 |
| 2023-10-23 | 15.71 | $15.23 | 41700 |
| 2023-10-20 | 15.78 | $15.51 | 13500 |
| 2023-10-19 | 15.85 | $15.24 | 53790 |
| 2023-10-18 | 15.94 | $15.64 | 12600 |
| 2023-10-17 | 16.01 | $15.96 | 10833 |
| 2023-10-16 | 16.09 | $16.00 | 13233 |
| 2023-10-13 | 16.16 | $15.89 | 22200 |
| 2023-10-12 | 16.23 | $16.13 | 16806 |
| 2023-10-11 | 16.28 | $15.61 | 6684 |
| 2023-10-10 | 16.35 | $15.93 | 20736 |
| 2023-10-09 | 16.40 | $15.51 | 35433 |
| 2023-10-06 | 16.48 | $15.48 | 23700 |
| 2023-10-05 | 16.55 | $15.04 | 24300 |
| 2023-10-04 | 16.66 | $15.09 | 35460 |
| 2023-10-03 | 16.76 | $15.27 | 51000 |
| 2023-10-02 | 16.86 | $15.72 | 25248 |
| 2023-09-29 | 16.91 | $15.92 | 21900 |
| 2023-09-28 | 16.94 | $16.23 | 12744 |
| 2023-09-27 | 16.93 | $16.45 | 21300 |
| 2023-09-26 | 16.91 | $16.35 | 15300 |
| 2023-09-25 | 16.89 | $16.70 | 39600 |
| 2023-09-22 | 16.86 | $16.77 | 62700 |
| 2023-09-21 | 16.81 | $17.13 | 16560 |
| 2023-09-20 | 16.75 | $17.05 | 14700 |
| 2023-09-19 | 16.70 | $17.50 | 15300 |
| 2023-09-18 | 16.60 | $17.33 | 13500 |
| 2023-09-15 | 16.52 | $17.33 | 10200 |
| 2023-09-14 | 16.44 | $17.15 | 9300 |
| 2023-09-13 | 16.37 | $17.07 | 10911 |
| 2023-09-12 | 16.33 | $17.00 | 26445 |
| 2023-09-11 | 16.31 | $17.00 | 21981 |
| 2023-09-08 | 16.28 | $16.90 | 26172 |
| 2023-09-07 | 16.27 | $17.20 | 126906 |
| 2023-09-06 | 16.23 | $17.16 | 36123 |
| 2023-09-05 | 16.20 | $17.23 | 45000 |
| 2023-09-01 | 16.18 | $16.80 | 43221 |
| 2023-08-31 | 16.18 | $16.43 | 52035 |
| 2023-08-30 | 16.18 | $16.09 | 136200 |
| 2023-08-29 | 16.21 | $16.02 | 12747 |
| 2023-08-28 | 16.26 | $16.00 | 21369 |
| 2023-08-25 | 16.31 | $16.03 | 15000 |
| 2023-08-24 | 16.37 | $15.70 | 14700 |
| 2023-08-23 | 16.41 | $16.05 | 14787 |
| 2023-08-22 | 16.45 | $15.92 | 9600 |
| 2023-08-21 | 16.50 | $15.67 | 27708 |
| 2023-08-18 | 16.55 | $15.69 | 47472 |
| 2023-08-17 | 16.61 | $15.59 | 89100 |
| 2023-08-16 | 16.67 | $15.91 | 27726 |
| 2023-08-15 | 16.71 | $16.25 | 52200 |
| 2023-08-14 | 16.73 | $16.47 | 35400 |
| 2023-08-11 | 16.74 | $16.54 | 15612 |
| 2023-08-10 | 16.73 | $16.64 | 21000 |
| 2023-08-09 | 16.73 | $16.46 | 14700 |
| 2023-08-08 | 16.72 | $16.57 | 268200 |
| 2023-08-07 | 16.72 | $16.77 | 19200 |
| 2023-08-04 | 16.69 | $16.87 | 12111 |
| 2023-08-03 | 16.65 | $16.45 | 24900 |
| 2023-08-02 | 16.62 | $16.57 | 9303 |
| 2023-08-01 | 16.60 | $16.99 | 9900 |
| 2023-07-31 | 16.57 | $17.15 | 14700 |
| 2023-07-28 | 16.52 | $17.12 | 17700 |
| 2023-07-27 | 16.47 | $16.56 | 11145 |
| 2023-07-26 | 16.46 | $16.79 | 10008 |
| 2023-07-25 | 16.42 | $16.91 | 29700 |
| 2023-07-24 | 16.37 | $16.69 | 12000 |
| 2023-07-21 | 16.35 | $16.80 | 7500 |
| 2023-07-20 | 16.37 | $16.79 | 6309 |
| 2023-07-19 | 16.39 | $16.79 | 15300 |
| 2023-07-18 | 16.40 | $16.73 | 39300 |
| 2023-07-17 | 16.38 | $16.53 | 19500 |
| 2023-07-14 | 16.37 | $16.46 | 112932 |
| 2023-07-13 | 16.35 | $16.57 | 23100 |
| 2023-07-12 | 16.30 | $16.32 | 45990 |
| 2023-07-11 | 16.24 | $16.46 | 39600 |
| 2023-07-10 | 16.17 | $16.30 | 15600 |
| 2023-07-07 | 16.09 | $16.02 | 24606 |
| 2023-07-06 | 16.02 | $15.92 | 31935 |
| 2023-07-05 | 15.97 | $16.16 | 30000 |
| 2023-07-03 | 15.87 | $16.38 | 14199 |
| 2023-06-30 | 15.77 | $16.13 | 38400 |
| 2023-06-29 | 15.66 | $16.15 | 23532 |
| 2023-06-28 | 15.52 | $16.22 | 32400 |
| 2023-06-27 | 15.42 | $15.99 | 20799 |
| 2023-06-26 | 15.31 | $16.04 | 36300 |
| 2023-06-23 | 15.18 | $16.18 | 112200 |
| 2023-06-22 | 15.05 | $17.22 | 71820 |
| 2023-06-21 | 14.86 | $17.15 | 98178 |
| 2023-06-20 | 14.68 | $16.97 | 150900 |
| 2023-06-16 | 14.51 | $16.50 | 31860 |
| 2023-06-15 | 14.36 | $16.25 | 45945 |
| 2023-06-14 | 14.22 | $16.00 | 58017 |
| 2023-06-13 | 14.08 | $15.67 | 64044 |
| 2023-06-12 | 13.96 | $15.10 | 52641 |
| 2023-06-09 | 13.87 | $15.13 | 20400 |
| 2023-06-08 | 13.77 | $14.64 | 33405 |
| 2023-06-07 | 13.70 | $14.59 | 34254 |
| 2023-06-06 | 13.63 | $14.94 | 21114 |
| 2023-06-05 | 13.51 | $14.22 | 48900 |
| 2023-06-02 | 13.42 | $14.26 | 163317 |
| 2023-06-01 | 13.35 | $13.93 | 60600 |
| 2023-05-31 | 13.26 | $13.47 | 36906 |
| 2023-05-30 | 13.20 | $14.14 | 52200 |
| 2023-05-26 | 13.11 | $13.76 | 73329 |
| 2023-05-25 | 13.04 | $13.53 | 19800 |
| 2023-05-24 | 12.99 | $13.48 | 17478 |
| 2023-05-23 | 12.94 | $13.47 | 25803 |
| 2023-05-22 | 12.88 | $13.58 | 34233 |
| 2023-05-19 | 12.83 | $13.46 | 24300 |
| 2023-05-18 | 12.77 | $13.63 | 52212 |
| 2023-05-17 | 12.71 | $13.31 | 23700 |
| 2023-05-16 | 12.67 | $13.22 | 28578 |
| 2023-05-15 | 12.64 | $13.30 | 35100 |
| 2023-05-12 | 12.60 | $13.24 | 22554 |
| 2023-05-11 | 12.57 | $13.28 | 19500 |
| 2023-05-10 | 12.54 | $13.18 | 24000 |
| 2023-05-09 | 12.50 | $13.28 | 42600 |
| 2023-05-08 | 12.45 | $12.54 | 33000 |
| 2023-05-05 | 12.42 | $12.43 | 13200 |
| 2023-05-04 | 12.39 | $12.67 | 8499 |
| 2023-05-03 | 12.35 | $12.30 | 11100 |
| 2023-05-02 | 12.34 | $12.17 | 12300 |
| 2023-05-01 | 12.33 | $12.31 | 14400 |
| 2023-04-28 | 12.31 | $12.43 | 8700 |
| 2023-04-27 | 12.27 | $12.58 | 87732 |
| 2023-04-26 | 12.23 | $12.37 | 24309 |
| 2023-04-25 | 12.21 | $12.33 | 14100 |
| 2023-04-24 | 12.19 | $12.47 | 11175 |
| 2023-04-21 | 12.15 | $12.45 | 45300 |
| 2023-04-20 | 12.12 | $12.39 | 22314 |
| 2023-04-19 | 12.09 | $12.54 | 27300 |
| 2023-04-18 | 12.05 | $12.55 | 23400 |
| 2023-04-17 | 12.01 | $12.48 | 48303 |
| 2023-04-14 | 11.97 | $12.67 | 78381 |
| 2023-04-13 | 11.90 | $12.57 | 237000 |
| 2023-04-12 | 11.84 | $12.54 | 78201 |
| 2023-04-11 | 11.80 | $12.20 | 29529 |
| 2023-04-10 | 11.79 | $11.88 | 900 |
| 2023-04-06 | 11.80 | $11.83 | 627 |
| 2023-04-05 | 11.83 | $11.97 | 420 |
| 2023-04-04 | 11.86 | $12.12 | 2100 |
| 2023-04-03 | 11.86 | $11.91 | — |
| 2023-03-31 | 11.89 | $11.91 | 600 |
| 2023-03-30 | 11.90 | $11.58 | 3381 |
| 2023-03-29 | 11.90 | $11.91 | — |
| 2023-03-28 | 11.88 | $11.91 | 4200 |
| 2023-03-27 | 11.86 | $11.90 | 8784 |
| 2023-03-24 | 11.84 | $11.67 | 12672 |
| 2023-03-23 | 11.82 | $11.87 | 309 |
| 2023-03-22 | 11.81 | $11.72 | 3678 |
| 2023-03-21 | 11.80 | $11.88 | 4560 |
| 2023-03-20 | 11.79 | $11.76 | 6000 |
| 2023-03-17 | 11.77 | $11.50 | 3939 |
| 2023-03-16 | 11.77 | $11.43 | 5244 |
| 2023-03-15 | 11.78 | $11.34 | 17508 |
| 2023-03-14 | 11.79 | $11.79 | 900 |
| 2023-03-13 | 11.79 | $11.96 | 1311 |
| 2023-03-10 | 11.79 | $12.05 | 2700 |
| 2023-03-09 | 11.77 | $12.45 | 1200 |
| 2023-03-08 | 11.74 | $12.45 | 62100 |
| 2023-03-07 | 11.70 | $12.27 | 7800 |
| 2023-03-06 | 11.67 | $12.37 | 15999 |
| 2023-03-03 | 11.62 | $12.09 | 3984 |
| 2023-03-02 | 11.57 | $11.64 | 1500 |
| 2023-03-01 | 11.55 | $11.57 | 1599 |
| 2023-02-28 | 11.53 | $11.48 | — |
| 2023-02-27 | 11.51 | $11.48 | 3114 |
| 2023-02-24 | 11.51 | $11.37 | 21687 |
| 2023-02-23 | 11.51 | $11.60 | — |
| 2023-02-22 | 11.50 | $11.60 | 963 |
| 2023-02-21 | 11.49 | $11.53 | 2400 |
| 2023-02-17 | 11.47 | $11.45 | — |
| 2023-02-16 | 11.46 | $11.45 | 89493 |
| 2023-02-15 | 11.45 | $11.58 | 600 |
| 2023-02-14 | 11.43 | $11.64 | 2100 |
| 2023-02-13 | 11.41 | $11.80 | 7500 |
| 2023-02-10 | 11.38 | $11.93 | 3600 |
| 2023-02-09 | 11.34 | $11.72 | — |
| 2023-02-08 | 11.29 | $11.72 | 2400 |
| 2023-02-07 | 11.24 | $11.71 | 4800 |
| 2023-02-06 | 11.18 | $11.65 | 3672 |
| 2023-02-03 | 11.13 | $11.31 | 6012 |
| 2023-02-02 | 11.10 | $11.16 | 2730 |
| 2023-02-01 | 11.07 | $11.15 | 2100 |
| 2023-01-31 | 11.04 | $11.22 | 1500 |
| 2023-01-30 | 11.01 | $11.14 | 3600 |
| 2023-01-27 | 10.98 | $11.51 | 900 |
| 2023-01-26 | 10.94 | $11.34 | 5100 |
| 2023-01-25 | 10.91 | $11.35 | 4500 |
| 2023-01-24 | 10.87 | $11.34 | 14532 |
| 2023-01-23 | 10.85 | $11.14 | 4635 |
| 2023-01-20 | 10.82 | $11.26 | 5712 |
| 2023-01-19 | 10.79 | $11.33 | 11220 |
| 2023-01-18 | 10.76 | $11.15 | 20100 |
| 2023-01-17 | 10.74 | $11.27 | 30300 |
| 2023-01-13 | 10.71 | $11.29 | 9600 |
| 2023-01-12 | 10.71 | $11.10 | 10518 |
| 2023-01-11 | 10.69 | $10.75 | 2763 |
| 2023-01-10 | 10.69 | $10.63 | 1200 |
| 2023-01-09 | 10.71 | $10.54 | 3105 |
| 2023-01-06 | 10.73 | $10.61 | 6945 |
| 2023-01-05 | 10.75 | $10.64 | 4500 |
| 2023-01-04 | 10.75 | $10.54 | 12000 |
| 2023-01-03 | 10.76 | $10.72 | 2751 |
| 2022-12-30 | 10.77 | $10.58 | 2700 |
| 2022-12-29 | 10.80 | $10.41 | 3612 |
| 2022-12-28 | 10.83 | $10.73 | 45300 |
| 2022-12-27 | 10.82 | $10.80 | 11478 |
| 2022-12-23 | 10.85 | $10.53 | 1500 |
| 2022-12-22 | 10.87 | $10.89 | 936 |
| 2022-12-21 | 10.87 | $10.67 | — |
| 2022-12-20 | 10.86 | $10.67 | 3039 |
| 2022-12-19 | 10.86 | $10.67 | 3600 |
| 2022-12-16 | 10.83 | $10.77 | 9078 |
| 2022-12-15 | 10.80 | $10.74 | 4800 |
| 2022-12-14 | 10.77 | $11.27 | 1893 |
| 2022-12-13 | 10.71 | $10.73 | 2520 |
| 2022-12-12 | 10.70 | $10.70 | 4515 |
| 2022-12-09 | 10.69 | $11.01 | 1221 |
| 2022-12-08 | 10.66 | $10.92 | — |
| 2022-12-07 | 10.61 | $10.92 | 2787 |
| 2022-12-06 | 10.56 | $10.73 | 6900 |
| 2022-12-05 | 10.52 | $10.75 | 9636 |
| 2022-12-02 | 10.47 | $10.90 | 189705 |
| 2022-12-01 | 10.40 | $11.12 | 390 |
| 2022-11-30 | 10.33 | $11.04 | 5100 |
| 2022-11-29 | 10.25 | $10.65 | 15300 |
| 2022-11-28 | 10.17 | $11.27 | 1560 |
| 2022-11-25 | 10.07 | $10.92 | — |
| 2022-11-23 | 9.98 | $10.92 | 15099 |
| 2022-11-22 | 9.90 | $10.54 | 300 |
| 2022-11-21 | 9.84 | $10.54 | 11700 |
| 2022-11-18 | 9.77 | $10.23 | 4239 |
| 2022-11-17 | 9.71 | $10.13 | — |
| 2022-11-16 | 9.65 | $10.13 | 1200 |
| 2022-11-15 | 9.60 | $10.09 | 1926 |
| 2022-11-14 | 9.55 | $10.45 | 1200 |
| 2022-11-11 | 9.48 | $10.45 | 300 |
| 2022-11-10 | 9.42 | $10.45 | 12000 |
| 2022-11-09 | 9.36 | $9.90 | — |
| 2022-11-08 | 9.33 | $9.90 | 3000 |
| 2022-11-07 | 9.30 | $10.00 | 3600 |
| 2022-11-04 | 9.29 | $9.76 | 354 |
| 2022-11-03 | 9.29 | $9.57 | 942 |
| 2022-11-02 | 9.30 | $9.64 | 3300 |
| 2022-11-01 | 9.30 | $9.44 | 2229 |
| 2022-10-31 | 9.30 | $9.05 | 1860 |
| 2022-10-28 | 9.32 | $9.19 | 16200 |
| 2022-10-27 | 9.31 | $9.17 | 2700 |
| 2022-10-26 | 9.33 | $9.34 | — |
| 2022-10-25 | 9.34 | $9.34 | 1800 |
| 2022-10-24 | 9.35 | $9.08 | 8700 |
| 2022-10-21 | 9.37 | $9.09 | 915 |
| 2022-10-20 | 9.41 | $8.92 | 7200 |
| 2022-10-19 | 9.46 | $9.13 | 33900 |
| 2022-10-18 | 9.52 | $9.15 | 10524 |
| 2022-10-17 | 9.58 | $9.03 | 3000 |
| 2022-10-14 | 9.64 | $9.29 | 300 |
| 2022-10-13 | 9.69 | $9.29 | 6054 |
| 2022-10-12 | 9.74 | $9.20 | 13500 |
| 2022-10-11 | 9.80 | $9.37 | 1800 |
| 2022-10-10 | 9.83 | $9.67 | 8100 |
| 2022-10-07 | 9.85 | $9.79 | 2400 |
| 2022-10-06 | 9.86 | $9.75 | — |
| 2022-10-05 | 9.88 | $9.75 | 3300 |
| 2022-10-04 | 9.89 | $9.43 | — |
| 2022-10-03 | 9.94 | $9.43 | 966 |
| 2022-09-30 | 9.98 | $9.04 | 2700 |
| 2022-09-29 | 10.05 | $9.46 | 1800 |
| 2022-09-28 | 10.12 | $9.63 | 600 |
| 2022-09-27 | 10.19 | $9.40 | 75600 |
| 2022-09-26 | 10.27 | $9.52 | 15300 |
| 2022-09-23 | 10.34 | $10.00 | 6000 |
| 2022-09-22 | 10.39 | $9.92 | 432 |
| 2022-09-21 | 10.43 | $10.22 | 900 |
| 2022-09-20 | 10.46 | $10.34 | — |
| 2022-09-19 | 10.48 | $10.34 | 4332 |
| 2022-09-16 | 10.49 | $10.25 | 600 |
| 2022-09-15 | 10.52 | $10.25 | 1200 |
| 2022-09-14 | 10.54 | $10.40 | 3600 |
| 2022-09-13 | 10.55 | $10.00 | 61500 |
| 2022-09-12 | 10.59 | $10.08 | — |
| 2022-09-09 | 10.61 | $10.08 | — |
| 2022-09-08 | 10.62 | $10.08 | 7200 |
| 2022-09-07 | 10.64 | $9.97 | 9939 |
| 2022-09-06 | 10.64 | $10.33 | 900 |
| 2022-09-02 | 10.63 | $10.35 | 2100 |
| 2022-09-01 | 10.62 | $10.43 | 12600 |
| 2022-08-31 | 10.62 | $10.79 | 3300 |
| 2022-08-30 | 10.59 | $11.00 | 1875 |
| 2022-08-29 | 10.57 | $11.00 | 11718 |
| 2022-08-26 | 10.52 | $11.01 | 600 |
| 2022-08-25 | 10.45 | $11.00 | 5490 |
| 2022-08-24 | 10.38 | $10.75 | — |
| 2022-08-23 | 10.33 | $10.75 | 16500 |
| 2022-08-22 | 10.27 | $10.67 | — |
| 2022-08-19 | 10.21 | $10.67 | 4224 |
| 2022-08-18 | 10.15 | $10.76 | 606 |
| 2022-08-17 | 10.10 | $10.76 | 5451 |
| 2022-08-16 | 10.05 | $10.60 | 900 |
| 2022-08-15 | 10.00 | $10.67 | 7200 |
| 2022-08-12 | 9.94 | $10.44 | 1800 |
| 2022-08-11 | 9.88 | $10.43 | 3003 |
| 2022-08-10 | 9.82 | $10.34 | 3363 |
| 2022-08-09 | 9.77 | $10.05 | — |
| 2022-08-08 | 9.74 | $10.05 | 4302 |
| 2022-08-05 | 9.71 | $10.23 | 3300 |
| 2022-08-04 | 9.68 | $10.33 | 5235 |
| 2022-08-03 | 9.63 | $10.36 | 4308 |
| 2022-08-02 | 9.58 | $10.47 | 8724 |
| 2022-08-01 | 9.53 | $10.10 | 5700 |
| 2022-07-29 | 9.50 | $9.51 | 54669 |
| 2022-07-28 | 9.51 | $9.69 | 900 |
| 2022-07-27 | 9.52 | $9.73 | 4800 |
| 2022-07-26 | 9.53 | $9.52 | 603 |
| 2022-07-25 | 9.55 | $9.52 | — |
| 2022-07-22 | 9.57 | $9.52 | 693 |
| 2022-07-21 | 9.58 | $9.72 | — |
| 2022-07-20 | 9.60 | $9.72 | 2100 |
| 2022-07-19 | 9.64 | $9.60 | 990 |
| 2022-07-18 | 9.70 | $9.43 | 2712 |
| 2022-07-15 | 9.78 | $9.37 | 2100 |
| 2022-07-14 | 9.85 | $9.17 | 4500 |
| 2022-07-13 | 9.94 | $9.29 | 1800 |
| 2022-07-12 | 10.04 | $9.47 | 14100 |
| 2022-07-11 | 10.16 | $9.43 | 11700 |
| 2022-07-08 | 10.28 | $9.58 | 930 |
| 2022-07-07 | 10.39 | $9.44 | 45600 |
| 2022-07-06 | 10.49 | $9.30 | 41100 |
| 2022-07-05 | 10.60 | $9.55 | 8400 |
| 2022-07-01 | 10.69 | $9.42 | 6720 |
| 2022-06-30 | 10.80 | $9.72 | 2247 |
| 2022-06-29 | 10.89 | $9.83 | 5475 |
| 2022-06-28 | 10.98 | $10.02 | 2400 |
| 2022-06-27 | 11.06 | $9.87 | — |
| 2022-06-24 | 11.16 | $9.87 | 6600 |
| 2022-06-23 | 11.26 | $9.82 | 11700 |
| 2022-06-22 | 11.34 | $10.01 | 1800 |
| 2022-06-21 | 11.41 | $10.65 | 8400 |
| 2022-06-17 | 11.45 | $10.78 | 4200 |
| 2022-06-16 | 11.47 | $10.99 | 4200 |
| 2022-06-15 | 11.47 | $10.78 | 3144 |
| 2022-06-14 | 11.49 | $11.01 | 9300 |
| 2022-06-13 | 11.49 | $11.28 | 22344 |
| 2022-06-10 | 11.47 | $11.80 | 1500 |
| 2022-06-09 | 11.42 | $11.84 | 1836 |
| 2022-06-08 | 11.35 | $11.73 | 939 |
| 2022-06-07 | 11.30 | $11.55 | 18300 |
| 2022-06-06 | 11.27 | $11.55 | 12600 |
| 2022-06-03 | 11.27 | $11.34 | 6000 |
| 2022-06-02 | 11.25 | $11.63 | 1500 |
| 2022-06-01 | 11.25 | $11.50 | 7812 |
| 2022-05-31 | 11.24 | $11.49 | 3051 |
| 2022-05-27 | 11.23 | $11.80 | 1800 |
| 2022-05-26 | 11.21 | $11.82 | 2400 |
| 2022-05-25 | 11.18 | $11.85 | 7896 |
| 2022-05-24 | 11.14 | $11.45 | 300 |
| 2022-05-23 | 11.12 | $11.45 | 1500 |
| 2022-05-20 | 11.12 | $11.36 | 3000 |
| 2022-05-19 | 11.12 | $11.15 | 6600 |
| 2022-05-18 | 11.14 | $11.04 | 2415 |
| 2022-05-17 | 11.18 | $11.13 | 10023 |
| 2022-05-16 | 11.22 | $11.01 | 1800 |
| 2022-05-13 | 11.26 | $10.99 | 4200 |
| 2022-05-12 | 11.29 | $10.67 | 13230 |
| 2022-05-11 | 11.32 | $10.57 | 5118 |
| 2022-05-10 | 11.36 | $10.58 | 8700 |
| 2022-05-09 | 11.39 | $11.09 | 12300 |
| 2022-05-06 | 11.40 | $11.38 | 30300 |
| 2022-05-05 | 11.42 | $11.13 | 2748 |
| 2022-05-04 | 11.45 | $11.54 | 900 |
| 2022-05-03 | 11.47 | $11.28 | 2130 |
| 2022-05-02 | 11.52 | $11.25 | 6000 |
| 2022-04-29 | 11.59 | $11.47 | 4302 |
| 2022-04-28 | 11.64 | $11.15 | 3321 |
| 2022-04-27 | 11.72 | $11.04 | 4200 |
| 2022-04-26 | 11.79 | $11.20 | 6303 |
| 2022-04-25 | 11.87 | $11.35 | 6012 |
| 2022-04-22 | 11.94 | $11.34 | 6432 |
| 2022-04-21 | 12.00 | $11.62 | 88257 |
| 2022-04-20 | 12.05 | $11.88 | 102900 |
| 2022-04-19 | 12.07 | $11.82 | 12300 |
| 2022-04-18 | 12.09 | $11.75 | 1200 |
| 2022-04-14 | 12.11 | $11.63 | 696 |
| 2022-04-13 | 12.11 | $11.41 | 2514 |
| 2022-04-12 | 12.13 | $11.29 | 21921 |
| 2022-04-11 | 12.15 | $11.23 | 2238 |
| 2022-04-08 | 12.18 | $11.23 | 16800 |
| 2022-04-07 | 12.21 | $11.72 | 22329 |
| 2022-04-06 | 12.21 | $11.71 | 14700 |
| 2022-04-05 | 12.21 | $12.00 | 12426 |
| 2022-04-04 | 12.19 | $12.29 | 3000 |
| 2022-04-01 | 12.18 | $12.60 | — |
| 2022-03-31 | 12.12 | $12.60 | 59700 |
| 2022-03-30 | 12.08 | $12.60 | 1575 |
| 2022-03-29 | 12.01 | $12.59 | 4296 |
| 2022-03-28 | 11.94 | $12.67 | 5400 |
| 2022-03-25 | 11.85 | $12.78 | 15072 |
| 2022-03-24 | 11.77 | $12.58 | — |
| 2022-03-23 | 11.69 | $12.58 | 2100 |
| 2022-03-22 | 11.63 | $12.29 | 300 |
| 2022-03-21 | 11.60 | $12.29 | 5700 |
| 2022-03-18 | 11.59 | $12.09 | 5100 |
| 2022-03-17 | 11.58 | $11.70 | — |
| 2022-03-16 | 11.57 | $11.70 | — |
| 2022-03-15 | 11.56 | $11.70 | 20400 |
| 2022-03-14 | 11.56 | $11.83 | 38100 |
| 2022-03-11 | 11.53 | $11.85 | 48054 |
| 2022-03-10 | 11.53 | $11.66 | 2100 |
| 2022-03-09 | 11.53 | $11.70 | 7515 |
| 2022-03-08 | 11.52 | $11.65 | 10800 |
| 2022-03-07 | 11.51 | $12.08 | 16800 |
| 2022-03-04 | 11.48 | $11.54 | 4566 |
| 2022-03-03 | 11.46 | $11.62 | 10800 |
| 2022-03-02 | 11.45 | $11.36 | 10500 |
| 2022-03-01 | 11.45 | $11.07 | 10539 |
| 2022-02-28 | 11.46 | $10.89 | 900 |
| 2022-02-25 | 11.48 | $11.12 | 711 |
| 2022-02-24 | 11.49 | $11.08 | 14406 |
| 2022-02-23 | 11.50 | $11.47 | 15900 |
| 2022-02-22 | 11.49 | $11.65 | 2757 |
| 2022-02-18 | 11.48 | $11.96 | 1800 |
| 2022-02-17 | 11.44 | $11.89 | 9900 |
| 2022-02-16 | 11.42 | $11.50 | 300 |
| 2022-02-15 | 11.41 | $11.50 | 900 |
| 2022-02-14 | 11.41 | $11.72 | 9900 |
| 2022-02-11 | 11.39 | $11.33 | 18600 |
| 2022-02-10 | 11.41 | $11.72 | — |
| 2022-02-09 | 11.37 | $11.72 | 10200 |
| 2022-02-08 | 11.34 | $11.52 | 3600 |
| 2022-02-07 | 11.30 | $11.54 | 29439 |
| 2022-02-04 | 11.27 | $11.41 | 3600 |
| 2022-02-03 | 11.24 | $11.14 | 1017 |
| 2022-02-02 | 11.23 | $11.38 | — |
| 2022-02-01 | 11.18 | $11.37 | 33423 |
| 2022-01-31 | 11.14 | $11.35 | 5400 |
| 2022-01-28 | 11.10 | $11.23 | 1500 |
| 2022-01-27 | 11.06 | $11.27 | 71430 |
| 2022-01-26 | 11.03 | $11.33 | 6900 |
| 2022-01-25 | 11.00 | $11.31 | 7242 |
| 2022-01-24 | 10.97 | $11.33 | 9600 |
| 2022-01-21 | 10.93 | $11.23 | 4824 |
| 2022-01-20 | 10.89 | $11.54 | 2712 |
| 2022-01-19 | 10.84 | $11.35 | 1200 |
| 2022-01-18 | 10.80 | $11.37 | 5475 |
| 2022-01-14 | 10.76 | $11.39 | 3600 |
| 2022-01-13 | 10.72 | $11.65 | 900 |
| 2022-01-12 | 10.67 | $11.03 | 7590 |
| 2022-01-11 | 10.63 | $10.98 | 4500 |
| 2022-01-10 | 10.60 | $10.75 | 6000 |
| 2022-01-07 | 10.58 | $11.00 | 3900 |
| 2022-01-06 | 10.55 | $10.82 | 13200 |
| 2022-01-05 | 10.54 | $10.86 | 3732 |
| 2022-01-04 | 10.51 | $10.50 | — |
| 2022-01-03 | 10.50 | $10.50 | — |
| 2021-12-31 | 10.49 | $10.50 | 9900 |
| 2021-12-30 | 10.48 | $10.54 | — |
| 2021-12-29 | 10.45 | $10.54 | 600 |
| 2021-12-28 | 10.43 | $10.73 | — |
| 2021-12-27 | 10.39 | $10.73 | 1200 |
| 2021-12-23 | 10.36 | $10.54 | 2100 |
| 2021-12-22 | 10.35 | $10.47 | 420 |
| 2021-12-21 | 10.34 | $10.62 | 4200 |
| 2021-12-20 | 10.32 | $10.43 | 13299 |
| 2021-12-17 | 10.31 | $10.66 | 2400 |
| 2021-12-16 | 10.27 | $10.60 | 3000 |
| 2021-12-15 | 10.24 | $10.61 | 13200 |
| 2021-12-14 | 10.23 | $10.29 | 21900 |
| 2021-12-13 | 10.22 | $10.40 | 9954 |
| 2021-12-10 | 10.21 | $10.29 | 16917 |
| 2021-12-09 | 10.20 | $10.45 | 1266 |
| 2021-12-08 | 10.17 | $10.50 | 900 |
| 2021-12-07 | 10.15 | $10.29 | 9900 |
| 2021-12-06 | 10.14 | $10.29 | 2826 |
| 2021-12-03 | 10.16 | $10.29 | 942 |
| 2021-12-02 | 10.17 | $10.25 | 2400 |
| 2021-12-01 | 10.19 | $10.03 | — |
| 2021-11-30 | 10.23 | $10.03 | 4305 |
| 2021-11-29 | 10.26 | $10.08 | 3642 |
| 2021-11-26 | 10.28 | $10.07 | 10500 |
| 2021-11-24 | 10.30 | $10.27 | 1800 |
| 2021-11-23 | 10.33 | $10.27 | 900 |
| 2021-11-22 | 10.34 | $10.29 | 8169 |
| 2021-11-19 | 10.35 | $10.17 | 19008 |
| 2021-11-18 | 10.36 | $10.00 | 3600 |
| 2021-11-17 | 10.37 | $10.00 | 4200 |
| 2021-11-16 | 10.42 | $10.29 | 1548 |
| 2021-11-15 | 10.44 | $10.05 | 8100 |
| 2021-11-12 | 10.47 | $10.27 | 1500 |
| 2021-11-11 | 10.50 | $10.09 | 900 |
| 2021-11-10 | 10.54 | $9.87 | 23703 |
| 2021-11-09 | 10.58 | $10.13 | 1500 |
| 2021-11-08 | 10.60 | $10.11 | 18681 |
| 2021-11-05 | 10.63 | $10.58 | 11169 |
| 2021-11-04 | 10.61 | $10.60 | 6300 |
| 2021-11-03 | 10.61 | $10.68 | 1500 |
| 2021-11-02 | 10.62 | $10.76 | 702 |
| 2021-11-01 | 10.61 | $10.52 | — |
| 2021-10-29 | 10.59 | $10.52 | 4200 |
| 2021-10-28 | 10.58 | $10.48 | 6342 |
| 2021-10-27 | 10.58 | $10.84 | 3432 |
| 2021-10-26 | 10.56 | $10.60 | 4500 |
| 2021-10-25 | 10.56 | $10.45 | 12039 |
| 2021-10-22 | 10.57 | $10.27 | 1800 |
| 2021-10-21 | 10.59 | $10.38 | 1884 |
| 2021-10-20 | 10.60 | $10.82 | — |
| 2021-10-19 | 10.59 | $10.82 | 660 |
| 2021-10-18 | 10.58 | $10.65 | 903 |
| 2021-10-15 | 10.59 | $10.91 | 1227 |
| 2021-10-14 | 10.58 | $10.73 | — |
| 2021-10-13 | 10.59 | $10.73 | 2400 |
| 2021-10-12 | 10.60 | $10.63 | 600 |
| 2021-10-11 | 10.62 | $10.62 | 5142 |
| 2021-10-08 | 10.64 | $10.26 | 4800 |
| 2021-10-07 | 10.67 | $10.60 | 5811 |
| 2021-10-06 | 10.68 | $10.74 | 6900 |
| 2021-10-05 | 10.67 | $10.53 | 3300 |
| 2021-10-04 | 10.66 | $10.12 | 4344 |
| 2021-10-01 | 10.68 | $10.37 | 7254 |
| 2021-09-30 | 10.67 | $10.58 | 9087 |
| 2021-09-29 | 10.65 | $10.34 | 4200 |
| 2021-09-28 | 10.64 | $10.62 | 16500 |
| 2021-09-27 | 10.61 | $10.71 | 2715 |
| 2021-09-24 | 10.57 | $10.60 | 645 |
| 2021-09-23 | 10.53 | $10.59 | 4035 |
| 2021-09-22 | 10.48 | $10.58 | 16614 |
| 2021-09-21 | 10.44 | $10.62 | 10260 |
| 2021-09-20 | 10.40 | $10.83 | 21741 |
| 2021-09-17 | 10.34 | $10.75 | 5700 |
| 2021-09-16 | 10.30 | $11.05 | 9000 |
| 2021-09-15 | 10.24 | $10.91 | 900 |
| 2021-09-14 | 10.18 | $10.88 | 7200 |
| 2021-09-13 | 10.13 | $11.08 | 705 |
| 2021-09-10 | 10.07 | $10.89 | 8838 |
| 2021-09-09 | 10.03 | $10.78 | 3915 |
| 2021-09-08 | 9.98 | $10.54 | 15600 |
| 2021-09-07 | 9.94 | $10.45 | 9699 |
| 2021-09-03 | 9.90 | $10.46 | 8400 |
| 2021-09-02 | 9.86 | $10.20 | 33042 |
| 2021-09-01 | 9.83 | $10.12 | 24600 |
| 2021-08-31 | 9.81 | $10.08 | 3000 |
| 2021-08-30 | 9.80 | $10.04 | 900 |
| 2021-08-27 | 9.77 | $9.93 | 2100 |
| 2021-08-26 | 9.74 | $9.90 | 1002 |
| 2021-08-25 | 9.72 | $9.53 | 12378 |
| 2021-08-24 | 9.72 | $9.83 | 3306 |
| 2021-08-23 | 9.69 | $9.75 | 936 |
| 2021-08-20 | 9.67 | $9.67 | 4200 |
| 2021-08-19 | 9.65 | $9.92 | 3600 |
| 2021-08-18 | 9.62 | $9.78 | 3000 |
| 2021-08-17 | 9.59 | $9.74 | 3300 |
| 2021-08-16 | 9.56 | $9.88 | 2820 |
| 2021-08-13 | 9.54 | $9.93 | 9051 |
| 2021-08-12 | 9.50 | $9.97 | 3117 |
| 2021-08-11 | 9.47 | $9.95 | 21315 |
| 2021-08-10 | 9.44 | $9.59 | 6000 |
| 2021-08-09 | 9.43 | $9.76 | 2484 |
| 2021-08-06 | 9.40 | $9.63 | 8700 |
| 2021-08-05 | 9.39 | $9.63 | 8487 |
| 2021-08-04 | 9.37 | $9.73 | 4500 |
| 2021-08-03 | 9.34 | $9.75 | 36300 |
| 2021-08-02 | 9.32 | $9.47 | 77400 |
| 2021-07-30 | 9.31 | $9.45 | 1848 |
| 2021-07-29 | 9.29 | $9.42 | 16500 |
| 2021-07-28 | 9.27 | $9.49 | 11100 |
| 2021-07-27 | 9.26 | $9.31 | 1200 |
| 2021-07-26 | 9.26 | $9.31 | 900 |
| 2021-07-23 | 9.26 | $9.25 | 8700 |
| 2021-07-22 | 9.26 | $9.31 | 3324 |
| 2021-07-21 | 9.25 | $9.18 | 3900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
28.09
2026-07-17
Close Price
$27.00
Vol: 28926
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.26
Average
17.22
Maximum
34.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 28.09 | $27.00 | 28926 |
| 2026-07-16 | 28.20 | $27.31 | 23000 |
| 2026-07-15 | 28.30 | $28.10 | 3400 |
| 2026-07-14 | 28.32 | $27.88 | 6019 |
| 2026-07-13 | 28.36 | $27.30 | 3300 |
| 2026-07-10 | 28.48 | $27.90 | 8048 |
| 2026-07-09 | 28.54 | $27.30 | 3600 |
| 2026-07-08 | 28.67 | $28.00 | 3605 |
| 2026-07-07 | 28.74 | $27.61 | 4843 |
| 2026-07-06 | 28.86 | $27.30 | 8712 |
| 2026-07-02 | 29.02 | $27.25 | 5900 |
| 2026-07-01 | 29.21 | $27.26 | 5900 |
| 2026-06-30 | 29.41 | $27.68 | 19718 |
| 2026-06-29 | 29.59 | $29.00 | 2643 |
| 2026-06-26 | 29.66 | $27.44 | 5632 |
| 2026-06-25 | 29.89 | $27.10 | 8200 |
| 2026-06-24 | 30.18 | $28.85 | 4000 |
| 2026-06-23 | 30.32 | $28.20 | 28000 |
| 2026-06-22 | 30.55 | $29.20 | 6100 |
| 2026-06-18 | 30.69 | $29.18 | 5700 |
| 2026-06-17 | 30.85 | $28.82 | 9300 |
| 2026-06-16 | 31.06 | $29.65 | 3500 |
| 2026-06-15 | 31.21 | $29.75 | 3411 |
| 2026-06-12 | 31.36 | $29.76 | 31900 |
| 2026-06-11 | 31.53 | $29.20 | 24514 |
| 2026-06-10 | 31.77 | $28.68 | 43145 |
| 2026-06-09 | 32.10 | $29.63 | 3140 |
| 2026-06-08 | 32.36 | $31.11 | 11200 |
| 2026-06-05 | 32.49 | $30.65 | 2000 |
| 2026-06-04 | 32.68 | $30.87 | 3500 |
| 2026-06-03 | 32.88 | $32.45 | 4913 |
| 2026-06-02 | 32.92 | $30.91 | 8500 |
| 2026-06-01 | 33.13 | $30.37 | 4600 |
| 2026-05-29 | 33.42 | $31.52 | 8800 |
| 2026-05-28 | 33.62 | $32.09 | 5919 |
| 2026-05-27 | 33.79 | $32.24 | 8215 |
| 2026-05-26 | 33.95 | $32.76 | 41224 |
| 2026-05-22 | 34.07 | $34.28 | 2408 |
| 2026-05-21 | 34.05 | $33.88 | 8200 |
| 2026-05-20 | 34.07 | $34.42 | 16500 |
| 2026-05-19 | 34.03 | $34.63 | 8600 |
| 2026-05-18 | 33.97 | $34.85 | 9441 |
| 2026-05-15 | 33.88 | $37.06 | 5300 |
| 2026-05-14 | 33.54 | $35.75 | 6436 |
| 2026-05-13 | 33.31 | $36.87 | 11200 |
| 2026-05-12 | 32.93 | $34.05 | 11823 |
| 2026-05-11 | 32.82 | $33.44 | 6300 |
| 2026-05-08 | 32.75 | $34.10 | 9602 |
| 2026-05-07 | 32.61 | $33.63 | 119348 |
| 2026-05-06 | 32.50 | $34.33 | 8501 |
| 2026-05-05 | 32.31 | $33.52 | 13900 |
| 2026-05-04 | 32.18 | $33.44 | 13216 |
| 2026-05-01 | 32.05 | $32.74 | 9500 |
| 2026-04-30 | 31.98 | $31.40 | 2.4M |
| 2026-04-29 | 32.04 | $32.45 | 5744 |
| 2026-04-28 | 31.99 | $30.32 | 4200 |
| 2026-04-27 | 32.17 | $30.30 | 14707 |
| 2026-04-24 | 32.37 | $31.17 | 9000 |
| 2026-04-23 | 32.49 | $30.05 | 10205 |
| 2026-04-22 | 32.75 | $29.65 | 22400 |
| 2026-04-21 | 33.07 | $30.64 | 6214 |
| 2026-04-20 | 33.33 | $31.15 | 9306 |
| 2026-04-17 | 33.56 | $31.68 | 16300 |
| 2026-04-16 | 33.76 | $32.10 | 18939 |
| 2026-04-15 | 33.93 | $32.10 | 20739 |
| 2026-04-14 | 34.12 | $33.60 | 5800 |
| 2026-04-13 | 34.18 | $33.66 | 14200 |
| 2026-04-10 | 34.23 | $34.41 | 16700 |
| 2026-04-09 | 34.22 | $34.63 | 10815 |
| 2026-04-08 | 34.17 | $34.40 | 20136 |
| 2026-04-07 | 34.15 | $34.25 | 13100 |
| 2026-04-06 | 34.14 | $35.40 | 12100 |
| 2026-04-02 | 34.01 | $34.69 | 6520 |
| 2026-04-01 | 33.93 | $35.12 | 10643 |
| 2026-03-31 | 33.81 | $34.97 | 60100 |
| 2026-03-30 | 33.69 | $35.37 | 15500 |
| 2026-03-27 | 33.51 | $35.50 | 3000 |
| 2026-03-26 | 33.30 | $35.10 | 20604 |
| 2026-03-25 | 33.11 | $35.02 | 14500 |
| 2026-03-24 | 32.91 | $34.20 | 22600 |
| 2026-03-23 | 32.77 | $33.62 | 55200 |
| 2026-03-20 | 32.68 | $33.00 | 5500 |
| 2026-03-19 | 32.65 | $33.36 | 10545 |
| 2026-03-18 | 32.58 | $34.00 | 19016 |
| 2026-03-17 | 32.43 | $33.75 | 14928 |
| 2026-03-16 | 32.29 | $33.08 | 25733 |
| 2026-03-13 | 32.20 | $32.60 | 7200 |
| 2026-03-12 | 32.16 | $32.26 | 4600 |
| 2026-03-11 | 32.15 | $32.51 | 5139 |
| 2026-03-10 | 32.11 | $33.25 | 12310 |
| 2026-03-09 | 31.99 | $31.73 | 31737 |
| 2026-03-06 | 32.02 | $31.45 | 6004 |
| 2026-03-05 | 32.08 | $32.32 | 10800 |
| 2026-03-04 | 32.06 | $32.01 | 14011 |
| 2026-03-03 | 32.06 | $33.49 | 40227 |
| 2026-03-02 | 31.91 | $34.02 | 11004 |
| 2026-02-27 | 31.69 | $34.21 | 6600 |
| 2026-02-26 | 31.42 | $34.47 | 18600 |
| 2026-02-25 | 31.10 | $33.51 | 13700 |
| 2026-02-24 | 30.85 | $33.45 | 54200 |
| 2026-02-23 | 30.57 | $33.05 | 4333 |
| 2026-02-20 | 30.31 | $32.91 | 321200 |
| 2026-02-19 | 30.04 | $32.23 | 68800 |
| 2026-02-18 | 29.81 | $32.13 | 2600 |
| 2026-02-17 | 29.56 | $31.99 | 46800 |
| 2026-02-13 | 29.31 | $33.63 | 37917 |
| 2026-02-12 | 28.85 | $33.28 | 48146 |
| 2026-02-11 | 28.39 | $33.77 | 48300 |
| 2026-02-10 | 27.82 | $33.57 | 65500 |
| 2026-02-09 | 27.22 | $32.35 | 20700 |
| 2026-02-06 | 26.68 | $31.30 | 21906 |
| 2026-02-05 | 26.19 | $29.42 | 29404 |
| 2026-02-04 | 25.85 | $27.70 | 21147 |
| 2026-02-03 | 25.66 | $26.90 | 12428 |
| 2026-02-02 | 25.52 | $26.83 | 3723 |
| 2026-01-30 | 25.39 | $26.70 | 8600 |
| 2026-01-29 | 25.25 | $26.41 | 12800 |
| 2026-01-28 | 25.13 | $26.70 | 9913 |
| 2026-01-27 | 24.96 | $26.04 | 6400 |
| 2026-01-26 | 24.85 | $25.79 | 19304 |
| 2026-01-23 | 24.75 | $25.30 | 14100 |
| 2026-01-22 | 24.69 | $25.88 | 9100 |
| 2026-01-21 | 24.56 | $25.62 | 5500 |
| 2026-01-20 | 24.45 | $25.60 | 42909 |
| 2026-01-16 | 24.33 | $25.75 | 12100 |
| 2026-01-15 | 24.18 | $25.95 | 8500 |
| 2026-01-14 | 24.00 | $25.59 | 8434 |
| 2026-01-13 | 23.83 | $25.28 | 8400 |
| 2026-01-12 | 23.68 | $24.95 | 5105 |
| 2026-01-09 | 23.54 | $24.54 | 7000 |
| 2026-01-08 | 23.44 | $23.96 | 3600 |
| 2026-01-07 | 23.38 | $23.67 | 1711 |
| 2026-01-06 | 23.35 | $23.51 | 33900 |
| 2026-01-05 | 23.34 | $23.60 | 19700 |
| 2026-01-02 | 23.31 | $23.14 | 4400 |
| 2025-12-31 | 23.33 | $22.89 | 18000 |
| 2025-12-30 | 23.37 | $23.00 | 6238 |
| 2025-12-29 | 23.41 | $22.90 | 26510 |
| 2025-12-26 | 23.46 | $22.52 | 25700 |
| 2025-12-24 | 23.56 | $23.00 | 6013 |
| 2025-12-23 | 23.62 | $23.32 | 26045 |
| 2025-12-22 | 23.66 | $23.00 | 5448 |
| 2025-12-19 | 23.72 | $23.01 | 16334 |
| 2025-12-18 | 23.80 | $23.50 | 6900 |
| 2025-12-17 | 23.83 | $23.25 | 7839 |
| 2025-12-16 | 23.89 | $23.40 | 7500 |
| 2025-12-15 | 23.94 | $23.70 | 15630 |
| 2025-12-12 | 23.97 | $24.06 | 14645 |
| 2025-12-11 | 23.96 | $24.25 | 5000 |
| 2025-12-10 | 23.93 | $24.02 | 6446 |
| 2025-12-09 | 23.92 | $24.29 | 18002 |
| 2025-12-08 | 23.88 | $24.55 | 8000 |
| 2025-12-05 | 23.81 | $24.54 | 3845 |
| 2025-12-04 | 23.73 | $24.60 | 11400 |
| 2025-12-03 | 23.64 | $23.79 | 9500 |
| 2025-12-02 | 23.63 | $23.48 | 16831 |
| 2025-12-01 | 23.64 | $23.80 | 10504 |
| 2025-11-28 | 23.62 | $23.56 | 348 |
| 2025-11-26 | 23.63 | $23.57 | 7000 |
| 2025-11-25 | 23.64 | $23.41 | 4316 |
| 2025-11-24 | 23.66 | $23.50 | 11822 |
| 2025-11-21 | 23.68 | $23.40 | 22100 |
| 2025-11-20 | 23.71 | $22.93 | 11000 |
| 2025-11-19 | 23.79 | $23.37 | 3800 |
| 2025-11-18 | 23.84 | $23.25 | 25209 |
| 2025-11-17 | 23.90 | $23.41 | 21400 |
| 2025-11-14 | 23.95 | $24.47 | 24600 |
| 2025-11-13 | 23.89 | $24.09 | 2200 |
| 2025-11-12 | 23.87 | $24.14 | 7529 |
| 2025-11-11 | 23.84 | $23.67 | 17800 |
| 2025-11-10 | 23.86 | $23.94 | 12300 |
| 2025-11-07 | 23.85 | $23.77 | 11100 |
| 2025-11-06 | 23.86 | $23.70 | 21841 |
| 2025-11-05 | 23.88 | $23.48 | 15800 |
| 2025-11-04 | 23.92 | $23.07 | 17523 |
| 2025-11-03 | 24.01 | $24.03 | 10521 |
| 2025-10-31 | 24.01 | $24.40 | 20624 |
| 2025-10-30 | 23.97 | $23.90 | 7700 |
| 2025-10-29 | 23.98 | $23.95 | 27503 |
| 2025-10-28 | 23.98 | $24.42 | 5600 |
| 2025-10-27 | 23.93 | $24.64 | 6714 |
| 2025-10-24 | 23.86 | $24.17 | 2300 |
| 2025-10-23 | 23.82 | $24.25 | 18700 |
| 2025-10-22 | 23.78 | $24.15 | 3800 |
| 2025-10-21 | 23.74 | $24.14 | 28612 |
| 2025-10-20 | 23.70 | $24.27 | 6800 |
| 2025-10-17 | 23.64 | $23.77 | 4900 |
| 2025-10-16 | 23.63 | $23.62 | 6500 |
| 2025-10-15 | 23.63 | $23.57 | 12845 |
| 2025-10-14 | 23.63 | $23.50 | 82400 |
| 2025-10-13 | 23.65 | $23.08 | 32800 |
| 2025-10-10 | 23.71 | $23.03 | 25400 |
| 2025-10-09 | 23.78 | $24.05 | 4100 |
| 2025-10-08 | 23.75 | $23.61 | 3800 |
| 2025-10-07 | 23.76 | $23.63 | 14508 |
| 2025-10-06 | 23.78 | $24.07 | 7400 |
| 2025-10-03 | 23.74 | $24.08 | 3900 |
| 2025-10-02 | 23.71 | $23.80 | 15034 |
| 2025-10-01 | 23.70 | $23.46 | 5900 |
| 2025-09-30 | 23.73 | $23.51 | 70600 |
| 2025-09-29 | 23.75 | $24.10 | 8600 |
| 2025-09-26 | 23.71 | $24.43 | 13512 |
| 2025-09-25 | 23.64 | $24.33 | 8447 |
| 2025-09-24 | 23.56 | $24.50 | 31516 |
| 2025-09-23 | 23.46 | $24.56 | 14800 |
| 2025-09-22 | 23.35 | $24.56 | 16334 |
| 2025-09-19 | 23.22 | $24.20 | 8924 |
| 2025-09-18 | 23.12 | $23.84 | 9301 |
| 2025-09-17 | 23.04 | $23.69 | 5100 |
| 2025-09-16 | 22.97 | $23.69 | 6417 |
| 2025-09-15 | 22.90 | $23.64 | 6008 |
| 2025-09-12 | 22.82 | $24.23 | 5148 |
| 2025-09-11 | 22.67 | $23.73 | 11100 |
| 2025-09-10 | 22.56 | $23.60 | 5709 |
| 2025-09-09 | 22.45 | $23.94 | 31800 |
| 2025-09-08 | 22.29 | $23.91 | 35246 |
| 2025-09-05 | 22.12 | $23.38 | 50733 |
| 2025-09-04 | 21.99 | $22.88 | 10200 |
| 2025-09-03 | 21.90 | $22.90 | 27012 |
| 2025-09-02 | 21.79 | $23.30 | 33900 |
| 2025-08-29 | 21.63 | $22.60 | 15336 |
| 2025-08-28 | 21.53 | $22.95 | 21743 |
| 2025-08-27 | 21.38 | $21.50 | 7430 |
| 2025-08-26 | 21.37 | $22.15 | 16400 |
| 2025-08-25 | 21.29 | $22.35 | 8009 |
| 2025-08-22 | 21.17 | $22.00 | 9506 |
| 2025-08-21 | 21.09 | $21.71 | 54900 |
| 2025-08-20 | 21.02 | $21.80 | 7300 |
| 2025-08-19 | 20.94 | $21.64 | 4300 |
| 2025-08-18 | 20.87 | $21.61 | 10017 |
| 2025-08-15 | 20.79 | $21.57 | 100128 |
| 2025-08-14 | 20.71 | $21.12 | 30600 |
| 2025-08-13 | 20.66 | $21.51 | 33100 |
| 2025-08-12 | 20.57 | $21.85 | 15508 |
| 2025-08-11 | 20.44 | $21.50 | 16525 |
| 2025-08-08 | 20.33 | $21.50 | 11100 |
| 2025-08-07 | 20.20 | $20.98 | 9000 |
| 2025-08-06 | 20.12 | $21.00 | 14215 |
| 2025-08-05 | 20.03 | $20.60 | 9515 |
| 2025-08-04 | 19.97 | $20.35 | 31723 |
| 2025-08-01 | 19.93 | $20.08 | 25500 |
| 2025-07-31 | 19.92 | $19.75 | 4216 |
| 2025-07-30 | 19.93 | $20.00 | 5400 |
| 2025-07-29 | 19.93 | $19.82 | 4500 |
| 2025-07-28 | 19.94 | $19.80 | 15439 |
| 2025-07-25 | 19.95 | $20.53 | 5200 |
| 2025-07-24 | 19.89 | $20.72 | 8500 |
| 2025-07-23 | 19.80 | $20.79 | 14630 |
| 2025-07-22 | 19.70 | $19.70 | 8740 |
| 2025-07-21 | 19.70 | $19.40 | 12700 |
| 2025-07-18 | 19.73 | $19.40 | 19425 |
| 2025-07-17 | 19.77 | $19.50 | 10308 |
| 2025-07-16 | 19.79 | $19.40 | 7100 |
| 2025-07-15 | 19.83 | $19.51 | 43444 |
| 2025-07-14 | 19.87 | $19.97 | 4944 |
| 2025-07-11 | 19.86 | $19.49 | 6900 |
| 2025-07-10 | 19.90 | $19.72 | 4105 |
| 2025-07-09 | 19.92 | $20.10 | 43744 |
| 2025-07-08 | 19.90 | $19.79 | 7400 |
| 2025-07-07 | 19.91 | $20.40 | 20730 |
| 2025-07-03 | 19.86 | $20.15 | 2718 |
| 2025-07-02 | 19.82 | $20.05 | 8100 |
| 2025-07-01 | 19.80 | $20.02 | 4944 |
| 2025-06-30 | 19.78 | $20.00 | 15300 |
| 2025-06-27 | 19.75 | $19.97 | 16717 |
| 2025-06-26 | 19.73 | $19.54 | 7037 |
| 2025-06-25 | 19.75 | $19.02 | 21900 |
| 2025-06-24 | 19.83 | $19.57 | 7114 |
| 2025-06-23 | 19.86 | $19.40 | 23800 |
| 2025-06-20 | 19.90 | $19.58 | 12700 |
| 2025-06-18 | 19.94 | $19.99 | 17400 |
| 2025-06-17 | 19.93 | $19.40 | 7500 |
| 2025-06-16 | 19.99 | $20.40 | 19548 |
| 2025-06-13 | 19.95 | $20.05 | 2838 |
| 2025-06-12 | 19.94 | $19.95 | 11829 |
| 2025-06-11 | 19.93 | $19.88 | 12100 |
| 2025-06-10 | 19.94 | $19.78 | 3508 |
| 2025-06-09 | 19.96 | $19.94 | 13100 |
| 2025-06-06 | 19.96 | $20.15 | 4019 |
| 2025-06-05 | 19.94 | $20.25 | 7200 |
| 2025-06-04 | 19.91 | $20.14 | 16700 |
| 2025-06-03 | 19.88 | $20.27 | 70100 |
| 2025-06-02 | 19.84 | $20.58 | 59938 |
| 2025-05-30 | 19.76 | $20.30 | 9200 |
| 2025-05-29 | 19.71 | $20.49 | 9000 |
| 2025-05-28 | 19.62 | $20.25 | 14512 |
| 2025-05-27 | 19.56 | $20.65 | 22933 |
| 2025-05-23 | 19.44 | $20.40 | 3900 |
| 2025-05-22 | 19.34 | $20.32 | 17030 |
| 2025-05-21 | 19.24 | $20.35 | 17600 |
| 2025-05-20 | 19.12 | $20.23 | 21000 |
| 2025-05-19 | 19.00 | $19.96 | 45430 |
| 2025-05-16 | 18.90 | $19.84 | 73900 |
| 2025-05-15 | 18.81 | $19.90 | 7637 |
| 2025-05-14 | 18.69 | $19.04 | 25400 |
| 2025-05-13 | 18.65 | $19.30 | 27140 |
| 2025-05-12 | 18.59 | $19.21 | 32000 |
| 2025-05-09 | 18.52 | $19.10 | 27744 |
| 2025-05-08 | 18.46 | $18.89 | 36837 |
| 2025-05-07 | 18.41 | $19.20 | 28000 |
| 2025-05-06 | 18.33 | $18.60 | 11025 |
| 2025-05-05 | 18.30 | $18.61 | 48800 |
| 2025-05-02 | 18.27 | $18.58 | 7500 |
| 2025-05-01 | 18.24 | $18.80 | 9533 |
| 2025-04-30 | 18.18 | $19.00 | 4300 |
| 2025-04-29 | 18.09 | $19.15 | 12100 |
| 2025-04-28 | 17.98 | $19.12 | 49518 |
| 2025-04-25 | 17.86 | $18.63 | 5600 |
| 2025-04-24 | 17.78 | $18.46 | 13207 |
| 2025-04-23 | 17.71 | $18.52 | 13700 |
| 2025-04-22 | 17.62 | $18.19 | 46634 |
| 2025-04-21 | 17.56 | $17.60 | 16600 |
| 2025-04-17 | 17.56 | $17.75 | 18000 |
| 2025-04-16 | 17.54 | $17.38 | 21542 |
| 2025-04-15 | 17.55 | $17.46 | 91000 |
| 2025-04-14 | 17.56 | $18.25 | 18000 |
| 2025-04-11 | 17.49 | $17.25 | 27121 |
| 2025-04-10 | 17.52 | $16.54 | 72700 |
| 2025-04-09 | 17.62 | $17.94 | 76708 |
| 2025-04-08 | 17.58 | $16.56 | 221200 |
| 2025-04-07 | 17.69 | $16.49 | 210707 |
| 2025-04-04 | 17.82 | $16.65 | 176400 |
| 2025-04-03 | 17.94 | $17.75 | 30203 |
| 2025-04-02 | 17.96 | $17.59 | 22900 |
| 2025-04-01 | 18.00 | $17.82 | 130128 |
| 2025-03-31 | 18.02 | $17.65 | 17322 |
| 2025-03-28 | 18.06 | $18.00 | 36546 |
| 2025-03-27 | 18.06 | $18.80 | 31500 |
| 2025-03-26 | 17.99 | $18.41 | 14800 |
| 2025-03-25 | 17.94 | $18.87 | 135000 |
| 2025-03-24 | 17.84 | $18.65 | 31420 |
| 2025-03-21 | 17.76 | $18.90 | 28400 |
| 2025-03-20 | 17.64 | $19.06 | 37016 |
| 2025-03-19 | 17.49 | $19.16 | 436128 |
| 2025-03-18 | 17.31 | $18.42 | 57700 |
| 2025-03-17 | 17.20 | $18.85 | 38300 |
| 2025-03-14 | 17.02 | $17.59 | 6000 |
| 2025-03-13 | 16.97 | $17.48 | 6318 |
| 2025-03-12 | 16.91 | $17.66 | 28307 |
| 2025-03-11 | 16.83 | $17.44 | 13100 |
| 2025-03-10 | 16.77 | $17.29 | 22300 |
| 2025-03-07 | 16.71 | $17.50 | 14000 |
| 2025-03-06 | 16.63 | $17.20 | 20000 |
| 2025-03-05 | 16.57 | $17.21 | 133100 |
| 2025-03-04 | 16.50 | $17.00 | 31645 |
| 2025-03-03 | 16.45 | $17.00 | 23100 |
| 2025-02-28 | 16.39 | $16.70 | 43700 |
| 2025-02-27 | 16.36 | $17.10 | 29100 |
| 2025-02-26 | 16.28 | $17.05 | 68508 |
| 2025-02-25 | 16.20 | $17.55 | 83003 |
| 2025-02-24 | 16.06 | $16.25 | 282200 |
| 2025-02-21 | 16.04 | $15.71 | 8636 |
| 2025-02-20 | 16.07 | $15.82 | 11717 |
| 2025-02-19 | 16.10 | $15.85 | 29136 |
| 2025-02-18 | 16.13 | $15.82 | 28600 |
| 2025-02-14 | 16.16 | $16.02 | 19229 |
| 2025-02-13 | 16.18 | $15.93 | 7300 |
| 2025-02-12 | 16.20 | $16.19 | 9500 |
| 2025-02-11 | 16.20 | $16.24 | 13200 |
| 2025-02-10 | 16.20 | $16.25 | 8100 |
| 2025-02-07 | 16.19 | $16.50 | 6909 |
| 2025-02-06 | 16.16 | $16.96 | 25544 |
| 2025-02-05 | 16.08 | $16.11 | 8718 |
| 2025-02-04 | 16.07 | $16.17 | 20800 |
| 2025-02-03 | 16.06 | $15.75 | 32700 |
| 2025-01-31 | 16.10 | $16.00 | 3700 |
| 2025-01-30 | 16.11 | $16.10 | 15400 |
| 2025-01-29 | 16.11 | $15.95 | 3500 |
| 2025-01-28 | 16.12 | $16.14 | 25724 |
| 2025-01-27 | 16.12 | $16.20 | 26309 |
| 2025-01-24 | 16.11 | $16.18 | 36908 |
| 2025-01-23 | 16.11 | $15.86 | 33900 |
| 2025-01-22 | 16.13 | $15.75 | 15400 |
| 2025-01-21 | 16.17 | $15.72 | 20100 |
| 2025-01-17 | 16.22 | $15.65 | 17500 |
| 2025-01-16 | 16.28 | $15.96 | 41100 |
| 2025-01-15 | 16.31 | $16.10 | 10800 |
| 2025-01-14 | 16.34 | $16.16 | 87524 |
| 2025-01-13 | 16.35 | $15.98 | 45442 |
| 2025-01-10 | 16.39 | $16.00 | 38110 |
| 2025-01-08 | 16.44 | $15.88 | 25900 |
| 2025-01-07 | 16.49 | $16.10 | 14200 |
| 2025-01-06 | 16.54 | $16.51 | 36405 |
| 2025-01-03 | 16.54 | $16.30 | 27200 |
| 2025-01-02 | 16.56 | $16.39 | 9800 |
| 2024-12-31 | 16.58 | $16.25 | 15200 |
| 2024-12-30 | 16.62 | $16.50 | 33000 |
| 2024-12-27 | 16.63 | $16.51 | 21032 |
| 2024-12-26 | 16.64 | $16.35 | 37923 |
| 2024-12-24 | 16.67 | $16.00 | 6900 |
| 2024-12-23 | 16.74 | $15.90 | 112543 |
| 2024-12-20 | 16.83 | $15.87 | 28419 |
| 2024-12-19 | 16.93 | $16.43 | 51500 |
| 2024-12-18 | 16.99 | $16.00 | 99209 |
| 2024-12-17 | 17.09 | $16.42 | 117400 |
| 2024-12-16 | 17.16 | $16.57 | 47900 |
| 2024-12-13 | 17.22 | $16.78 | 42402 |
| 2024-12-12 | 17.27 | $16.77 | 55600 |
| 2024-12-11 | 17.32 | $17.20 | 22600 |
| 2024-12-10 | 17.33 | $16.85 | 10200 |
| 2024-12-09 | 17.39 | $17.01 | 74025 |
| 2024-12-06 | 17.43 | $17.25 | 47400 |
| 2024-12-05 | 17.44 | $17.07 | 39700 |
| 2024-12-04 | 17.48 | $17.51 | 66435 |
| 2024-12-03 | 17.48 | $17.57 | 20140 |
| 2024-12-02 | 17.47 | $17.15 | 60500 |
| 2024-11-29 | 17.50 | $16.87 | 22048 |
| 2024-11-27 | 17.57 | $16.80 | 14900 |
| 2024-11-26 | 17.65 | $16.50 | 27200 |
| 2024-11-25 | 17.77 | $16.90 | 30700 |
| 2024-11-22 | 17.87 | $17.20 | 16800 |
| 2024-11-21 | 17.94 | $17.33 | 77800 |
| 2024-11-20 | 18.00 | $17.15 | 19706 |
| 2024-11-19 | 18.09 | $17.25 | 24419 |
| 2024-11-18 | 18.18 | $17.23 | 36400 |
| 2024-11-15 | 18.28 | $17.33 | 13501 |
| 2024-11-14 | 18.38 | $17.94 | 34916 |
| 2024-11-13 | 18.42 | $17.23 | 12300 |
| 2024-11-12 | 18.55 | $17.67 | 31130 |
| 2024-11-11 | 18.64 | $17.78 | 31800 |
| 2024-11-08 | 18.73 | $17.90 | 16542 |
| 2024-11-07 | 18.82 | $18.50 | 35412 |
| 2024-11-06 | 18.85 | $18.36 | 10510 |
| 2024-11-05 | 18.91 | $17.90 | 19100 |
| 2024-11-04 | 19.01 | $18.20 | 29500 |
| 2024-11-01 | 19.10 | $18.18 | 24400 |
| 2024-10-31 | 19.19 | $18.62 | 22027 |
| 2024-10-30 | 19.26 | $18.68 | 3800 |
| 2024-10-29 | 19.32 | $18.70 | 9740 |
| 2024-10-28 | 19.38 | $18.50 | 30432 |
| 2024-10-25 | 19.47 | $18.30 | 22900 |
| 2024-10-24 | 19.60 | $18.35 | 28520 |
| 2024-10-23 | 19.73 | $18.18 | 13214 |
| 2024-10-22 | 19.89 | $18.68 | 14000 |
| 2024-10-21 | 20.02 | $18.83 | 24132 |
| 2024-10-18 | 20.14 | $19.30 | 23130 |
| 2024-10-17 | 20.23 | $19.25 | 9110 |
| 2024-10-16 | 20.34 | $19.86 | 6742 |
| 2024-10-15 | 20.39 | $19.58 | 11800 |
| 2024-10-14 | 20.47 | $20.15 | 9329 |
| 2024-10-11 | 20.50 | $20.10 | 13548 |
| 2024-10-10 | 20.55 | $20.00 | 5800 |
| 2024-10-09 | 20.60 | $20.01 | 5236 |
| 2024-10-08 | 20.67 | $20.86 | 17800 |
| 2024-10-07 | 20.65 | $20.51 | 17400 |
| 2024-10-04 | 20.66 | $21.00 | 9015 |
| 2024-10-03 | 20.63 | $20.91 | 4400 |
| 2024-10-02 | 20.60 | $21.60 | 21800 |
| 2024-10-01 | 20.49 | $20.83 | 4000 |
| 2024-09-30 | 20.45 | $20.56 | 6400 |
| 2024-09-27 | 20.44 | $20.45 | 2600 |
| 2024-09-26 | 20.44 | $21.43 | 10346 |
| 2024-09-25 | 20.34 | $21.00 | 7728 |
| 2024-09-24 | 20.27 | $20.44 | 8043 |
| 2024-09-23 | 20.25 | $20.63 | 5400 |
| 2024-09-20 | 20.21 | $20.75 | 9731 |
| 2024-09-19 | 20.16 | $20.51 | 41400 |
| 2024-09-18 | 20.12 | $19.55 | 7400 |
| 2024-09-17 | 20.18 | $20.13 | 5800 |
| 2024-09-16 | 20.18 | $20.20 | 9514 |
| 2024-09-13 | 20.18 | $20.05 | 10600 |
| 2024-09-12 | 20.19 | $20.19 | 20427 |
| 2024-09-11 | 20.20 | $20.00 | 10500 |
| 2024-09-10 | 20.22 | $20.11 | 4600 |
| 2024-09-09 | 20.23 | $19.93 | 21442 |
| 2024-09-06 | 20.26 | $19.40 | 20100 |
| 2024-09-05 | 20.35 | $20.21 | 15503 |
| 2024-09-04 | 20.36 | $20.20 | 14100 |
| 2024-09-03 | 20.38 | $20.35 | 18230 |
| 2024-08-30 | 20.38 | $20.83 | 3400 |
| 2024-08-29 | 20.34 | $20.70 | 12716 |
| 2024-08-28 | 20.30 | $20.40 | 17118 |
| 2024-08-27 | 20.29 | $21.10 | 3000 |
| 2024-08-26 | 20.20 | $20.57 | 18300 |
| 2024-08-23 | 20.16 | $20.73 | 5328 |
| 2024-08-22 | 20.10 | $20.40 | 13800 |
| 2024-08-21 | 20.07 | $20.70 | 77300 |
| 2024-08-20 | 20.01 | $20.68 | 9628 |
| 2024-08-19 | 19.93 | $20.96 | 16025 |
| 2024-08-16 | 19.83 | $20.27 | 5000 |
| 2024-08-15 | 19.78 | $20.47 | 31000 |
| 2024-08-14 | 19.71 | $19.70 | 29500 |
| 2024-08-13 | 19.71 | $19.30 | 12400 |
| 2024-08-12 | 19.75 | $19.29 | 58800 |
| 2024-08-09 | 19.80 | $19.25 | 14826 |
| 2024-08-08 | 19.86 | $19.10 | 35610 |
| 2024-08-07 | 19.94 | $19.07 | 33448 |
| 2024-08-06 | 20.03 | $18.08 | 1.1M |
| 2024-08-05 | 20.23 | $18.26 | 89700 |
| 2024-08-02 | 20.44 | $18.59 | 45748 |
| 2024-08-01 | 20.64 | $20.38 | 15100 |
| 2024-07-31 | 20.66 | $20.71 | 2622 |
| 2024-07-30 | 20.66 | $20.22 | 16013 |
| 2024-07-29 | 20.70 | $20.65 | 21100 |
| 2024-07-26 | 20.71 | $20.50 | 9100 |
| 2024-07-25 | 20.73 | $20.10 | 21500 |
| 2024-07-24 | 20.80 | $20.79 | 12527 |
| 2024-07-23 | 20.80 | $20.69 | 12800 |
| 2024-07-22 | 20.81 | $20.59 | 15100 |
| 2024-07-19 | 20.83 | $20.98 | 2200 |
| 2024-07-18 | 20.82 | $21.30 | 17700 |
| 2024-07-17 | 20.77 | $21.49 | 37122 |
| 2024-07-16 | 20.69 | $21.40 | 12600 |
| 2024-07-15 | 20.62 | $20.81 | 16227 |
| 2024-07-12 | 20.60 | $21.07 | 10924 |
| 2024-07-11 | 20.55 | $20.89 | 100900 |
| 2024-07-10 | 20.51 | $21.03 | 15833 |
| 2024-07-09 | 20.46 | $21.00 | 6500 |
| 2024-07-08 | 20.40 | $21.02 | 45100 |
| 2024-07-05 | 20.33 | $21.12 | 13800 |
| 2024-07-03 | 20.25 | $20.78 | 6100 |
| 2024-07-02 | 20.20 | $20.75 | 4800 |
| 2024-07-01 | 20.14 | $20.19 | 15600 |
| 2024-06-28 | 20.13 | $19.99 | 25245 |
| 2024-06-27 | 20.15 | $19.39 | 8618 |
| 2024-06-26 | 20.23 | $19.50 | 7508 |
| 2024-06-25 | 20.30 | $19.99 | 9400 |
| 2024-06-24 | 20.34 | $19.21 | 51300 |
| 2024-06-21 | 20.46 | $19.02 | 15100 |
| 2024-06-20 | 20.61 | $19.35 | 26600 |
| 2024-06-18 | 20.74 | $19.39 | 27200 |
| 2024-06-17 | 20.88 | $19.73 | 29637 |
| 2024-06-14 | 21.00 | $20.04 | 34207 |
| 2024-06-13 | 21.10 | $19.86 | 41400 |
| 2024-06-12 | 21.23 | $20.79 | 7826 |
| 2024-06-11 | 21.28 | $20.69 | 11500 |
| 2024-06-10 | 21.34 | $20.75 | 19708 |
| 2024-06-07 | 21.41 | $20.75 | 19900 |
| 2024-06-06 | 21.47 | $20.73 | 15915 |
| 2024-06-05 | 21.55 | $20.97 | 37538 |
| 2024-06-04 | 21.61 | $21.05 | 54628 |
| 2024-06-03 | 21.67 | $21.39 | 21317 |
| 2024-05-31 | 21.70 | $21.15 | 8209 |
| 2024-05-30 | 21.76 | $21.10 | 23100 |
| 2024-05-29 | 21.83 | $21.26 | 11100 |
| 2024-05-28 | 21.89 | $21.60 | 35500 |
| 2024-05-24 | 21.92 | $21.30 | 21500 |
| 2024-05-23 | 21.99 | $21.00 | 21840 |
| 2024-05-22 | 22.09 | $21.28 | 80228 |
| 2024-05-21 | 22.18 | $21.91 | 6846 |
| 2024-05-20 | 22.21 | $21.85 | 31200 |
| 2024-05-17 | 22.24 | $21.67 | 28100 |
| 2024-05-16 | 22.30 | $21.80 | 9400 |
| 2024-05-15 | 22.36 | $21.99 | 21707 |
| 2024-05-14 | 22.40 | $21.66 | 10943 |
| 2024-05-13 | 22.47 | $21.72 | 45604 |
| 2024-05-10 | 22.55 | $21.84 | 39600 |
| 2024-05-09 | 22.63 | $21.62 | 32600 |
| 2024-05-08 | 22.73 | $21.46 | 36100 |
| 2024-05-07 | 22.87 | $22.41 | 22900 |
| 2024-05-06 | 22.92 | $23.40 | 52300 |
| 2024-05-03 | 22.86 | $23.21 | 19300 |
| 2024-05-02 | 22.83 | $23.00 | 17200 |
| 2024-05-01 | 22.81 | $23.06 | 14700 |
| 2024-04-30 | 22.78 | $22.83 | 12516 |
| 2024-04-29 | 22.78 | $22.90 | 59208 |
| 2024-04-26 | 22.77 | $22.76 | 199500 |
| 2024-04-25 | 22.77 | $22.64 | 76711 |
| 2024-04-24 | 22.78 | $22.79 | 1.0M |
| 2024-04-23 | 22.78 | $22.67 | 13109 |
| 2024-04-22 | 22.79 | $22.47 | 10415 |
| 2024-04-19 | 22.82 | $22.70 | 22100 |
| 2024-04-18 | 22.84 | $22.33 | 18035 |
| 2024-04-17 | 22.89 | $22.17 | 13000 |
| 2024-04-16 | 22.97 | $22.69 | 17800 |
| 2024-04-15 | 22.99 | $23.26 | 11700 |
| 2024-04-12 | 22.97 | $23.20 | 24800 |
| 2024-04-11 | 22.94 | $23.48 | 9700 |
| 2024-04-10 | 22.89 | $23.23 | 11400 |
| 2024-04-09 | 22.85 | $23.60 | 17000 |
| 2024-04-08 | 22.77 | $23.25 | 50000 |
| 2024-04-05 | 22.72 | $23.19 | 38428 |
| 2024-04-04 | 22.67 | $23.21 | 15700 |
| 2024-04-03 | 22.61 | $23.17 | 42800 |
| 2024-04-02 | 22.56 | $22.69 | 20900 |
| 2024-04-01 | 22.54 | $22.69 | 15841 |
| 2024-03-28 | 22.53 | $23.25 | 23644 |
| 2024-03-27 | 22.45 | $23.41 | 23200 |
| 2024-03-26 | 22.35 | $23.21 | 11320 |
| 2024-03-25 | 22.26 | $23.54 | 14025 |
| 2024-03-22 | 22.12 | $23.50 | 188701 |
| 2024-03-21 | 21.98 | $23.62 | 37001 |
| 2024-03-20 | 21.80 | $23.28 | 36700 |
| 2024-03-19 | 21.65 | $23.28 | 51400 |
| 2024-03-18 | 21.48 | $22.88 | 26735 |
| 2024-03-15 | 21.33 | $22.45 | 114732 |
| 2024-03-14 | 21.21 | $21.45 | 25318 |
| 2024-03-13 | 21.19 | $21.72 | 39940 |
| 2024-03-12 | 21.13 | $22.00 | 26434 |
| 2024-03-11 | 21.04 | $21.51 | 176600 |
| 2024-03-08 | 20.99 | $22.36 | 54744 |
| 2024-03-07 | 20.84 | $22.14 | 182534 |
| 2024-03-06 | 20.71 | $22.22 | 79600 |
| 2024-03-05 | 20.55 | $21.75 | 96920 |
| 2024-03-04 | 20.42 | $21.79 | 31939 |
| 2024-03-01 | 20.28 | $21.90 | 23800 |
| 2024-02-29 | 20.11 | $21.40 | 88900 |
| 2024-02-28 | 19.97 | $21.40 | 35800 |
| 2024-02-27 | 19.82 | $21.78 | 24905 |
| 2024-02-26 | 19.61 | $22.00 | 41900 |
| 2024-02-23 | 19.36 | $21.75 | 71700 |
| 2024-02-22 | 19.11 | $21.75 | 27900 |
| 2024-02-21 | 18.83 | $21.00 | 75347 |
| 2024-02-20 | 18.61 | $20.83 | 49700 |
| 2024-02-16 | 18.37 | $20.40 | 29427 |
| 2024-02-15 | 18.16 | $19.78 | 22100 |
| 2024-02-14 | 17.99 | $19.87 | 8100 |
| 2024-02-13 | 17.79 | $19.06 | 39800 |
| 2024-02-12 | 17.66 | $18.82 | 21800 |
| 2024-02-09 | 17.53 | $18.68 | 17200 |
| 2024-02-08 | 17.41 | $18.60 | 19100 |
| 2024-02-07 | 17.29 | $18.79 | 16814 |
| 2024-02-06 | 17.13 | $18.36 | 22313 |
| 2024-02-05 | 17.00 | $16.95 | 38500 |
| 2024-02-02 | 17.00 | $17.40 | 12500 |
| 2024-02-01 | 16.96 | $17.60 | 13800 |
| 2024-01-31 | 16.90 | $17.23 | 21600 |
| 2024-01-30 | 16.86 | $17.25 | 43904 |
| 2024-01-29 | 16.82 | $17.15 | 21409 |
| 2024-01-26 | 16.79 | $16.93 | 19600 |
| 2024-01-25 | 16.77 | $16.90 | 28546 |
| 2024-01-24 | 16.76 | $17.33 | 157100 |
| 2024-01-23 | 16.70 | $17.67 | 11800 |
| 2024-01-22 | 16.59 | $17.81 | 23200 |
| 2024-01-19 | 16.46 | $17.53 | 19200 |
| 2024-01-18 | 16.35 | $17.36 | 62600 |
| 2024-01-17 | 16.25 | $17.27 | 54849 |
| 2024-01-16 | 16.14 | $16.82 | 29036 |
| 2024-01-12 | 16.07 | $16.67 | 19937 |
| 2024-01-11 | 16.00 | $16.33 | 26900 |
| 2024-01-10 | 15.97 | $16.20 | 14100 |
| 2024-01-09 | 15.95 | $16.09 | 10100 |
| 2024-01-08 | 15.93 | $16.63 | 19042 |
| 2024-01-05 | 15.86 | $16.36 | 13600 |
| 2024-01-04 | 15.80 | $16.02 | 17222 |
| 2024-01-03 | 15.78 | $16.28 | 7815 |
| 2024-01-02 | 15.73 | $15.96 | 18803 |
| 2023-12-29 | 15.70 | $15.97 | 8200 |
| 2023-12-28 | 15.68 | $16.16 | 15914 |
| 2023-12-27 | 15.62 | $15.67 | 9900 |
| 2023-12-26 | 15.62 | $15.83 | 24300 |
| 2023-12-22 | 15.60 | $15.66 | 12081 |
| 2023-12-21 | 15.59 | $15.38 | 25005 |
| 2023-12-20 | 15.61 | $15.50 | 15900 |
| 2023-12-19 | 15.63 | $15.45 | 40200 |
| 2023-12-18 | 15.64 | $15.42 | 33300 |
| 2023-12-15 | 15.67 | $15.58 | 16587 |
| 2023-12-14 | 15.68 | $15.64 | 24300 |
| 2023-12-13 | 15.68 | $15.58 | 7008 |
| 2023-12-12 | 15.69 | $15.37 | 8100 |
| 2023-12-11 | 15.73 | $15.75 | 27318 |
| 2023-12-08 | 15.72 | $15.70 | 17532 |
| 2023-12-07 | 15.73 | $15.77 | 20400 |
| 2023-12-06 | 15.72 | $15.67 | 15000 |
| 2023-12-05 | 15.73 | $15.55 | 14712 |
| 2023-12-04 | 15.74 | $15.47 | 38751 |
| 2023-12-01 | 15.77 | $15.84 | 30300 |
| 2023-11-30 | 15.77 | $15.55 | 34200 |
| 2023-11-29 | 15.79 | $15.98 | 36900 |
| 2023-11-28 | 15.77 | $15.75 | 11100 |
| 2023-11-27 | 15.77 | $15.88 | 15000 |
| 2023-11-24 | 15.76 | $15.70 | 96900 |
| 2023-11-22 | 15.76 | $15.67 | 11400 |
| 2023-11-21 | 15.77 | $15.90 | 10011 |
| 2023-11-20 | 15.76 | $16.00 | 19800 |
| 2023-11-17 | 15.74 | $15.96 | 32700 |
| 2023-11-16 | 15.71 | $15.80 | 32505 |
| 2023-11-15 | 15.70 | $15.94 | 10500 |
| 2023-11-14 | 15.68 | $16.05 | 37893 |
| 2023-11-13 | 15.64 | $15.83 | 30300 |
| 2023-11-10 | 15.62 | $15.77 | 33300 |
| 2023-11-09 | 15.60 | $15.36 | 22545 |
| 2023-11-08 | 15.63 | $15.07 | 34800 |
| 2023-11-07 | 15.69 | $15.45 | 94593 |
| 2023-11-06 | 15.71 | $15.66 | 21000 |
| 2023-11-03 | 15.72 | $15.85 | 40839 |
| 2023-11-02 | 15.71 | $15.68 | 34884 |
| 2023-11-01 | 15.71 | $16.04 | 74748 |
| 2023-10-31 | 15.67 | $15.45 | 7200 |
| 2023-10-30 | 15.70 | $15.47 | 31800 |
| 2023-10-27 | 15.72 | $15.90 | 25800 |
| 2023-10-26 | 15.70 | $15.34 | 21348 |
| 2023-10-25 | 15.74 | $15.57 | 18060 |
| 2023-10-24 | 15.76 | $15.33 | 33417 |
| 2023-10-23 | 15.80 | $15.23 | 41700 |
| 2023-10-20 | 15.86 | $15.51 | 13500 |
| 2023-10-19 | 15.90 | $15.24 | 53790 |
| 2023-10-18 | 15.97 | $15.64 | 12600 |
| 2023-10-17 | 16.01 | $15.96 | 10833 |
| 2023-10-16 | 16.01 | $16.00 | 13233 |
| 2023-10-13 | 16.01 | $15.89 | 22200 |
| 2023-10-12 | 16.03 | $16.13 | 16806 |
| 2023-10-11 | 16.01 | $15.61 | 6684 |
| 2023-10-10 | 16.06 | $15.93 | 20736 |
| 2023-10-09 | 16.07 | $15.51 | 35433 |
| 2023-10-06 | 16.13 | $15.48 | 23700 |
| 2023-10-05 | 16.20 | $15.04 | 24300 |
| 2023-10-04 | 16.32 | $15.09 | 35460 |
| 2023-10-03 | 16.45 | $15.27 | 51000 |
| 2023-10-02 | 16.57 | $15.72 | 25248 |
| 2023-09-29 | 16.66 | $15.92 | 21900 |
| 2023-09-28 | 16.74 | $16.23 | 12744 |
| 2023-09-27 | 16.80 | $16.45 | 21300 |
| 2023-09-26 | 16.83 | $16.35 | 15300 |
| 2023-09-25 | 16.88 | $16.70 | 39600 |
| 2023-09-22 | 16.90 | $16.77 | 62700 |
| 2023-09-21 | 16.92 | $17.13 | 16560 |
| 2023-09-20 | 16.89 | $17.05 | 14700 |
| 2023-09-19 | 16.88 | $17.50 | 15300 |
| 2023-09-18 | 16.81 | $17.33 | 13500 |
| 2023-09-15 | 16.76 | $17.33 | 10200 |
| 2023-09-14 | 16.70 | $17.15 | 9300 |
| 2023-09-13 | 16.65 | $17.07 | 10911 |
| 2023-09-12 | 16.60 | $17.00 | 26445 |
| 2023-09-11 | 16.56 | $17.00 | 21981 |
| 2023-09-08 | 16.51 | $16.90 | 26172 |
| 2023-09-07 | 16.47 | $17.20 | 126906 |
| 2023-09-06 | 16.40 | $17.16 | 36123 |
| 2023-09-05 | 16.32 | $17.23 | 45000 |
| 2023-09-01 | 16.22 | $16.80 | 43221 |
| 2023-08-31 | 16.16 | $16.43 | 52035 |
| 2023-08-30 | 16.13 | $16.09 | 136200 |
| 2023-08-29 | 16.14 | $16.02 | 12747 |
| 2023-08-28 | 16.15 | $16.00 | 21369 |
| 2023-08-25 | 16.16 | $16.03 | 15000 |
| 2023-08-24 | 16.18 | $15.70 | 14700 |
| 2023-08-23 | 16.23 | $16.05 | 14787 |
| 2023-08-22 | 16.25 | $15.92 | 9600 |
| 2023-08-21 | 16.28 | $15.67 | 27708 |
| 2023-08-18 | 16.35 | $15.69 | 47472 |
| 2023-08-17 | 16.42 | $15.59 | 89100 |
| 2023-08-16 | 16.50 | $15.91 | 27726 |
| 2023-08-15 | 16.57 | $16.25 | 52200 |
| 2023-08-14 | 16.60 | $16.47 | 35400 |
| 2023-08-11 | 16.61 | $16.54 | 15612 |
| 2023-08-10 | 16.62 | $16.64 | 21000 |
| 2023-08-09 | 16.62 | $16.46 | 14700 |
| 2023-08-08 | 16.64 | $16.57 | 268200 |
| 2023-08-07 | 16.64 | $16.77 | 19200 |
| 2023-08-04 | 16.63 | $16.87 | 12111 |
| 2023-08-03 | 16.60 | $16.45 | 24900 |
| 2023-08-02 | 16.62 | $16.57 | 9303 |
| 2023-08-01 | 16.63 | $16.99 | 9900 |
| 2023-07-31 | 16.59 | $17.15 | 14700 |
| 2023-07-28 | 16.53 | $17.12 | 17700 |
| 2023-07-27 | 16.46 | $16.56 | 11145 |
| 2023-07-26 | 16.45 | $16.79 | 10008 |
| 2023-07-25 | 16.42 | $16.91 | 29700 |
| 2023-07-24 | 16.37 | $16.69 | 12000 |
| 2023-07-21 | 16.33 | $16.80 | 7500 |
| 2023-07-20 | 16.28 | $16.79 | 6309 |
| 2023-07-19 | 16.23 | $16.79 | 15300 |
| 2023-07-18 | 16.17 | $16.73 | 39300 |
| 2023-07-17 | 16.11 | $16.53 | 19500 |
| 2023-07-14 | 16.07 | $16.46 | 112932 |
| 2023-07-13 | 16.03 | $16.57 | 23100 |
| 2023-07-12 | 15.97 | $16.32 | 45990 |
| 2023-07-11 | 15.94 | $16.46 | 39600 |
| 2023-07-10 | 15.88 | $16.30 | 15600 |
| 2023-07-07 | 15.84 | $16.02 | 24606 |
| 2023-07-06 | 15.82 | $15.92 | 31935 |
| 2023-07-05 | 15.81 | $16.16 | 30000 |
| 2023-07-03 | 15.77 | $16.38 | 14199 |
| 2023-06-30 | 15.71 | $16.13 | 38400 |
| 2023-06-29 | 15.66 | $16.15 | 23532 |
| 2023-06-28 | 15.61 | $16.22 | 32400 |
| 2023-06-27 | 15.55 | $15.99 | 20799 |
| 2023-06-26 | 15.50 | $16.04 | 36300 |
| 2023-06-23 | 15.44 | $16.18 | 112200 |
| 2023-06-22 | 15.36 | $17.22 | 71820 |
| 2023-06-21 | 15.17 | $17.15 | 98178 |
| 2023-06-20 | 14.96 | $16.97 | 150900 |
| 2023-06-16 | 14.75 | $16.50 | 31860 |
| 2023-06-15 | 14.56 | $16.25 | 45945 |
| 2023-06-14 | 14.39 | $16.00 | 58017 |
| 2023-06-13 | 14.22 | $15.67 | 64044 |
| 2023-06-12 | 14.06 | $15.10 | 52641 |
| 2023-06-09 | 13.95 | $15.13 | 20400 |
| 2023-06-08 | 13.83 | $14.64 | 33405 |
| 2023-06-07 | 13.74 | $14.59 | 34254 |
| 2023-06-06 | 13.66 | $14.94 | 21114 |
| 2023-06-05 | 13.52 | $14.22 | 48900 |
| 2023-06-02 | 13.45 | $14.26 | 163317 |
| 2023-06-01 | 13.36 | $13.93 | 60600 |
| 2023-05-31 | 13.30 | $13.47 | 36906 |
| 2023-05-30 | 13.28 | $14.14 | 52200 |
| 2023-05-26 | 13.19 | $13.76 | 73329 |
| 2023-05-25 | 13.13 | $13.53 | 19800 |
| 2023-05-24 | 13.09 | $13.48 | 17478 |
| 2023-05-23 | 13.05 | $13.47 | 25803 |
| 2023-05-22 | 13.01 | $13.58 | 34233 |
| 2023-05-19 | 12.95 | $13.46 | 24300 |
| 2023-05-18 | 12.89 | $13.63 | 52212 |
| 2023-05-17 | 12.81 | $13.31 | 23700 |
| 2023-05-16 | 12.76 | $13.22 | 28578 |
| 2023-05-15 | 12.71 | $13.30 | 35100 |
| 2023-05-12 | 12.65 | $13.24 | 22554 |
| 2023-05-11 | 12.59 | $13.28 | 19500 |
| 2023-05-10 | 12.52 | $13.18 | 24000 |
| 2023-05-09 | 12.45 | $13.28 | 42600 |
| 2023-05-08 | 12.36 | $12.54 | 33000 |
| 2023-05-05 | 12.34 | $12.43 | 13200 |
| 2023-05-04 | 12.33 | $12.67 | 8499 |
| 2023-05-03 | 12.30 | $12.30 | 11100 |
| 2023-05-02 | 12.30 | $12.17 | 12300 |
| 2023-05-01 | 12.31 | $12.31 | 14400 |
| 2023-04-28 | 12.31 | $12.43 | 8700 |
| 2023-04-27 | 12.30 | $12.58 | 87732 |
| 2023-04-26 | 12.27 | $12.37 | 24309 |
| 2023-04-25 | 12.26 | $12.33 | 14100 |
| 2023-04-24 | 12.25 | $12.47 | 11175 |
| 2023-04-21 | 12.23 | $12.45 | 45300 |
| 2023-04-20 | 12.20 | $12.39 | 22314 |
| 2023-04-19 | 12.19 | $12.54 | 27300 |
| 2023-04-18 | 12.15 | $12.55 | 23400 |
| 2023-04-17 | 12.11 | $12.48 | 48303 |
| 2023-04-14 | 12.07 | $12.67 | 78381 |
| 2023-04-13 | 12.00 | $12.57 | 237000 |
| 2023-04-12 | 11.94 | $12.54 | 78201 |
| 2023-04-11 | 11.88 | $12.20 | 29529 |
| 2023-04-10 | 11.85 | $11.88 | 900 |
| 2023-04-06 | 11.84 | $11.83 | 627 |
| 2023-04-05 | 11.84 | $11.97 | 420 |
| 2023-04-04 | 11.83 | $12.12 | 2100 |
| 2023-04-03 | 11.80 | $11.91 | — |
| 2023-03-31 | 11.79 | $11.91 | 600 |
| 2023-03-30 | 11.78 | $11.58 | 3381 |
| 2023-03-29 | 11.80 | $11.91 | — |
| 2023-03-28 | 11.78 | $11.91 | 4200 |
| 2023-03-27 | 11.77 | $11.90 | 8784 |
| 2023-03-24 | 11.76 | $11.67 | 12672 |
| 2023-03-23 | 11.77 | $11.87 | 309 |
| 2023-03-22 | 11.76 | $11.72 | 3678 |
| 2023-03-21 | 11.76 | $11.88 | 4560 |
| 2023-03-20 | 11.75 | $11.76 | 6000 |
| 2023-03-17 | 11.74 | $11.50 | 3939 |
| 2023-03-16 | 11.77 | $11.43 | 5244 |
| 2023-03-15 | 11.81 | $11.34 | 17508 |
| 2023-03-14 | 11.86 | $11.79 | 900 |
| 2023-03-13 | 11.86 | $11.96 | 1311 |
| 2023-03-10 | 11.85 | $12.05 | 2700 |
| 2023-03-09 | 11.83 | $12.45 | 1200 |
| 2023-03-08 | 11.77 | $12.45 | 62100 |
| 2023-03-07 | 11.69 | $12.27 | 7800 |
| 2023-03-06 | 11.63 | $12.37 | 15999 |
| 2023-03-03 | 11.56 | $12.09 | 3984 |
| 2023-03-02 | 11.50 | $11.64 | 1500 |
| 2023-03-01 | 11.48 | $11.57 | 1599 |
| 2023-02-28 | 11.48 | $11.48 | — |
| 2023-02-27 | 11.48 | $11.48 | 3114 |
| 2023-02-24 | 11.47 | $11.37 | 21687 |
| 2023-02-23 | 11.49 | $11.60 | — |
| 2023-02-22 | 11.47 | $11.60 | 963 |
| 2023-02-21 | 11.46 | $11.53 | 2400 |
| 2023-02-17 | 11.45 | $11.45 | — |
| 2023-02-16 | 11.45 | $11.45 | 89493 |
| 2023-02-15 | 11.45 | $11.58 | 600 |
| 2023-02-14 | 11.44 | $11.64 | 2100 |
| 2023-02-13 | 11.42 | $11.80 | 7500 |
| 2023-02-10 | 11.38 | $11.93 | 3600 |
| 2023-02-09 | 11.32 | $11.72 | — |
| 2023-02-08 | 11.28 | $11.72 | 2400 |
| 2023-02-07 | 11.23 | $11.71 | 4800 |
| 2023-02-06 | 11.18 | $11.65 | 3672 |
| 2023-02-03 | 11.13 | $11.31 | 6012 |
| 2023-02-02 | 11.12 | $11.16 | 2730 |
| 2023-02-01 | 11.11 | $11.15 | 2100 |
| 2023-01-31 | 11.11 | $11.22 | 1500 |
| 2023-01-30 | 11.09 | $11.14 | 3600 |
| 2023-01-27 | 11.09 | $11.51 | 900 |
| 2023-01-26 | 11.05 | $11.34 | 5100 |
| 2023-01-25 | 11.01 | $11.35 | 4500 |
| 2023-01-24 | 10.98 | $11.34 | 14532 |
| 2023-01-23 | 10.94 | $11.14 | 4635 |
| 2023-01-20 | 10.92 | $11.26 | 5712 |
| 2023-01-19 | 10.88 | $11.33 | 11220 |
| 2023-01-18 | 10.84 | $11.15 | 20100 |
| 2023-01-17 | 10.81 | $11.27 | 30300 |
| 2023-01-13 | 10.76 | $11.29 | 9600 |
| 2023-01-12 | 10.70 | $11.10 | 10518 |
| 2023-01-11 | 10.66 | $10.75 | 2763 |
| 2023-01-10 | 10.65 | $10.63 | 1200 |
| 2023-01-09 | 10.65 | $10.54 | 3105 |
| 2023-01-06 | 10.66 | $10.61 | 6945 |
| 2023-01-05 | 10.67 | $10.64 | 4500 |
| 2023-01-04 | 10.67 | $10.54 | 12000 |
| 2023-01-03 | 10.68 | $10.72 | 2751 |
| 2022-12-30 | 10.68 | $10.58 | 2700 |
| 2022-12-29 | 10.69 | $10.41 | 3612 |
| 2022-12-28 | 10.72 | $10.73 | 45300 |
| 2022-12-27 | 10.72 | $10.80 | 11478 |
| 2022-12-23 | 10.71 | $10.53 | 1500 |
| 2022-12-22 | 10.73 | $10.89 | 936 |
| 2022-12-21 | 10.71 | $10.67 | — |
| 2022-12-20 | 10.72 | $10.67 | 3039 |
| 2022-12-19 | 10.72 | $10.67 | 3600 |
| 2022-12-16 | 10.73 | $10.77 | 9078 |
| 2022-12-15 | 10.72 | $10.74 | 4800 |
| 2022-12-14 | 10.72 | $11.27 | 1893 |
| 2022-12-13 | 10.66 | $10.73 | 2520 |
| 2022-12-12 | 10.65 | $10.70 | 4515 |
| 2022-12-09 | 10.65 | $11.01 | 1221 |
| 2022-12-08 | 10.61 | $10.92 | — |
| 2022-12-07 | 10.58 | $10.92 | 2787 |
| 2022-12-06 | 10.54 | $10.73 | 6900 |
| 2022-12-05 | 10.52 | $10.75 | 9636 |
| 2022-12-02 | 10.50 | $10.90 | 189705 |
| 2022-12-01 | 10.46 | $11.12 | 390 |
| 2022-11-30 | 10.39 | $11.04 | 5100 |
| 2022-11-29 | 10.32 | $10.65 | 15300 |
| 2022-11-28 | 10.28 | $11.27 | 1560 |
| 2022-11-25 | 10.18 | $10.92 | — |
| 2022-11-23 | 10.10 | $10.92 | 15099 |
| 2022-11-22 | 10.02 | $10.54 | 300 |
| 2022-11-21 | 9.96 | $10.54 | 11700 |
| 2022-11-18 | 9.90 | $10.23 | 4239 |
| 2022-11-17 | 9.87 | $10.13 | — |
| 2022-11-16 | 9.84 | $10.13 | 1200 |
| 2022-11-15 | 9.81 | $10.09 | 1926 |
| 2022-11-14 | 9.78 | $10.45 | 1200 |
| 2022-11-11 | 9.71 | $10.45 | 300 |
| 2022-11-10 | 9.63 | $10.45 | 12000 |
| 2022-11-09 | 9.54 | $9.90 | — |
| 2022-11-08 | 9.51 | $9.90 | 3000 |
| 2022-11-07 | 9.46 | $10.00 | 3600 |
| 2022-11-04 | 9.41 | $9.76 | 354 |
| 2022-11-03 | 9.37 | $9.57 | 942 |
| 2022-11-02 | 9.35 | $9.64 | 3300 |
| 2022-11-01 | 9.32 | $9.44 | 2229 |
| 2022-10-31 | 9.31 | $9.05 | 1860 |
| 2022-10-28 | 9.33 | $9.19 | 16200 |
| 2022-10-27 | 9.35 | $9.17 | 2700 |
| 2022-10-26 | 9.37 | $9.34 | — |
| 2022-10-25 | 9.37 | $9.34 | 1800 |
| 2022-10-24 | 9.38 | $9.08 | 8700 |
| 2022-10-21 | 9.41 | $9.09 | 915 |
| 2022-10-20 | 9.44 | $8.92 | 7200 |
| 2022-10-19 | 9.49 | $9.13 | 33900 |
| 2022-10-18 | 9.53 | $9.15 | 10524 |
| 2022-10-17 | 9.57 | $9.03 | 3000 |
| 2022-10-14 | 9.63 | $9.29 | 300 |
| 2022-10-13 | 9.67 | $9.29 | 6054 |
| 2022-10-12 | 9.71 | $9.20 | 13500 |
| 2022-10-11 | 9.76 | $9.37 | 1800 |
| 2022-10-10 | 9.80 | $9.67 | 8100 |
| 2022-10-07 | 9.81 | $9.79 | 2400 |
| 2022-10-06 | 9.82 | $9.75 | — |
| 2022-10-05 | 9.82 | $9.75 | 3300 |
| 2022-10-04 | 9.83 | $9.43 | — |
| 2022-10-03 | 9.87 | $9.43 | 966 |
| 2022-09-30 | 9.92 | $9.04 | 2700 |
| 2022-09-29 | 10.01 | $9.46 | 1800 |
| 2022-09-28 | 10.07 | $9.63 | 600 |
| 2022-09-27 | 10.12 | $9.40 | 75600 |
| 2022-09-26 | 10.19 | $9.52 | 15300 |
| 2022-09-23 | 10.26 | $10.00 | 6000 |
| 2022-09-22 | 10.29 | $9.92 | 432 |
| 2022-09-21 | 10.33 | $10.22 | 900 |
| 2022-09-20 | 10.34 | $10.34 | — |
| 2022-09-19 | 10.34 | $10.34 | 4332 |
| 2022-09-16 | 10.34 | $10.25 | 600 |
| 2022-09-15 | 10.35 | $10.25 | 1200 |
| 2022-09-14 | 10.36 | $10.40 | 3600 |
| 2022-09-13 | 10.36 | $10.00 | 61500 |
| 2022-09-12 | 10.39 | $10.08 | — |
| 2022-09-09 | 10.43 | $10.08 | — |
| 2022-09-08 | 10.46 | $10.08 | 7200 |
| 2022-09-07 | 10.50 | $9.97 | 9939 |
| 2022-09-06 | 10.56 | $10.33 | 900 |
| 2022-09-02 | 10.59 | $10.35 | 2100 |
| 2022-09-01 | 10.61 | $10.43 | 12600 |
| 2022-08-31 | 10.63 | $10.79 | 3300 |
| 2022-08-30 | 10.61 | $11.00 | 1875 |
| 2022-08-29 | 10.57 | $11.00 | 11718 |
| 2022-08-26 | 10.53 | $11.01 | 600 |
| 2022-08-25 | 10.48 | $11.00 | 5490 |
| 2022-08-24 | 10.42 | $10.75 | — |
| 2022-08-23 | 10.39 | $10.75 | 16500 |
| 2022-08-22 | 10.35 | $10.67 | — |
| 2022-08-19 | 10.31 | $10.67 | 4224 |
| 2022-08-18 | 10.28 | $10.76 | 606 |
| 2022-08-17 | 10.22 | $10.76 | 5451 |
| 2022-08-16 | 10.17 | $10.60 | 900 |
| 2022-08-15 | 10.12 | $10.67 | 7200 |
| 2022-08-12 | 10.07 | $10.44 | 1800 |
| 2022-08-11 | 10.03 | $10.43 | 3003 |
| 2022-08-10 | 9.98 | $10.34 | 3363 |
| 2022-08-09 | 9.95 | $10.05 | — |
| 2022-08-08 | 9.93 | $10.05 | 4302 |
| 2022-08-05 | 9.92 | $10.23 | 3300 |
| 2022-08-04 | 9.89 | $10.33 | 5235 |
| 2022-08-03 | 9.84 | $10.36 | 4308 |
| 2022-08-02 | 9.79 | $10.47 | 8724 |
| 2022-08-01 | 9.72 | $10.10 | 5700 |
| 2022-07-29 | 9.68 | $9.51 | 54669 |
| 2022-07-28 | 9.70 | $9.69 | 900 |
| 2022-07-27 | 9.70 | $9.73 | 4800 |
| 2022-07-26 | 9.69 | $9.52 | 603 |
| 2022-07-25 | 9.71 | $9.52 | — |
| 2022-07-22 | 9.73 | $9.52 | 693 |
| 2022-07-21 | 9.75 | $9.72 | — |
| 2022-07-20 | 9.76 | $9.72 | 2100 |
| 2022-07-19 | 9.76 | $9.60 | 990 |
| 2022-07-18 | 9.78 | $9.43 | 2712 |
| 2022-07-15 | 9.81 | $9.37 | 2100 |
| 2022-07-14 | 9.86 | $9.17 | 4500 |
| 2022-07-13 | 9.93 | $9.29 | 1800 |
| 2022-07-12 | 10.00 | $9.47 | 14100 |
| 2022-07-11 | 10.06 | $9.43 | 11700 |
| 2022-07-08 | 10.12 | $9.58 | 930 |
| 2022-07-07 | 10.18 | $9.44 | 45600 |
| 2022-07-06 | 10.26 | $9.30 | 41100 |
| 2022-07-05 | 10.36 | $9.55 | 8400 |
| 2022-07-01 | 10.44 | $9.42 | 6720 |
| 2022-06-30 | 10.55 | $9.72 | 2247 |
| 2022-06-29 | 10.64 | $9.83 | 5475 |
| 2022-06-28 | 10.72 | $10.02 | 2400 |
| 2022-06-27 | 10.79 | $9.87 | — |
| 2022-06-24 | 10.89 | $9.87 | 6600 |
| 2022-06-23 | 11.00 | $9.82 | 11700 |
| 2022-06-22 | 11.12 | $10.01 | 1800 |
| 2022-06-21 | 11.24 | $10.65 | 8400 |
| 2022-06-17 | 11.30 | $10.78 | 4200 |
| 2022-06-16 | 11.36 | $10.99 | 4200 |
| 2022-06-15 | 11.40 | $10.78 | 3144 |
| 2022-06-14 | 11.46 | $11.01 | 9300 |
| 2022-06-13 | 11.51 | $11.28 | 22344 |
| 2022-06-10 | 11.53 | $11.80 | 1500 |
| 2022-06-09 | 11.50 | $11.84 | 1836 |
| 2022-06-08 | 11.47 | $11.73 | 939 |
| 2022-06-07 | 11.44 | $11.55 | 18300 |
| 2022-06-06 | 11.43 | $11.55 | 12600 |
| 2022-06-03 | 11.42 | $11.34 | 6000 |
| 2022-06-02 | 11.42 | $11.63 | 1500 |
| 2022-06-01 | 11.40 | $11.50 | 7812 |
| 2022-05-31 | 11.39 | $11.49 | 3051 |
| 2022-05-27 | 11.38 | $11.80 | 1800 |
| 2022-05-26 | 11.34 | $11.82 | 2400 |
| 2022-05-25 | 11.29 | $11.85 | 7896 |
| 2022-05-24 | 11.23 | $11.45 | 300 |
| 2022-05-23 | 11.20 | $11.45 | 1500 |
| 2022-05-20 | 11.18 | $11.36 | 3000 |
| 2022-05-19 | 11.16 | $11.15 | 6600 |
| 2022-05-18 | 11.16 | $11.04 | 2415 |
| 2022-05-17 | 11.17 | $11.13 | 10023 |
| 2022-05-16 | 11.18 | $11.01 | 1800 |
| 2022-05-13 | 11.20 | $10.99 | 4200 |
| 2022-05-12 | 11.22 | $10.67 | 13230 |
| 2022-05-11 | 11.27 | $10.57 | 5118 |
| 2022-05-10 | 11.35 | $10.58 | 8700 |
| 2022-05-09 | 11.43 | $11.09 | 12300 |
| 2022-05-06 | 11.47 | $11.38 | 30300 |
| 2022-05-05 | 11.47 | $11.13 | 2748 |
| 2022-05-04 | 11.51 | $11.54 | 900 |
| 2022-05-03 | 11.51 | $11.28 | 2130 |
| 2022-05-02 | 11.53 | $11.25 | 6000 |
| 2022-04-29 | 11.56 | $11.47 | 4302 |
| 2022-04-28 | 11.57 | $11.15 | 3321 |
| 2022-04-27 | 11.62 | $11.04 | 4200 |
| 2022-04-26 | 11.68 | $11.20 | 6303 |
| 2022-04-25 | 11.73 | $11.35 | 6012 |
| 2022-04-22 | 11.77 | $11.34 | 6432 |
| 2022-04-21 | 11.81 | $11.62 | 88257 |
| 2022-04-20 | 11.83 | $11.88 | 102900 |
| 2022-04-19 | 11.82 | $11.82 | 12300 |
| 2022-04-18 | 11.83 | $11.75 | 1200 |
| 2022-04-14 | 11.83 | $11.63 | 696 |
| 2022-04-13 | 11.85 | $11.41 | 2514 |
| 2022-04-12 | 11.90 | $11.29 | 21921 |
| 2022-04-11 | 11.97 | $11.23 | 2238 |
| 2022-04-08 | 12.04 | $11.23 | 16800 |
| 2022-04-07 | 12.13 | $11.72 | 22329 |
| 2022-04-06 | 12.17 | $11.71 | 14700 |
| 2022-04-05 | 12.22 | $12.00 | 12426 |
| 2022-04-04 | 12.24 | $12.29 | 3000 |
| 2022-04-01 | 12.24 | $12.60 | — |
| 2022-03-31 | 12.20 | $12.60 | 59700 |
| 2022-03-30 | 12.16 | $12.60 | 1575 |
| 2022-03-29 | 12.11 | $12.59 | 4296 |
| 2022-03-28 | 12.06 | $12.67 | 5400 |
| 2022-03-25 | 12.00 | $12.78 | 15072 |
| 2022-03-24 | 11.92 | $12.58 | — |
| 2022-03-23 | 11.85 | $12.58 | 2100 |
| 2022-03-22 | 11.77 | $12.29 | 300 |
| 2022-03-21 | 11.71 | $12.29 | 5700 |
| 2022-03-18 | 11.65 | $12.09 | 5100 |
| 2022-03-17 | 11.61 | $11.70 | — |
| 2022-03-16 | 11.60 | $11.70 | — |
| 2022-03-15 | 11.59 | $11.70 | 20400 |
| 2022-03-14 | 11.57 | $11.83 | 38100 |
| 2022-03-11 | 11.55 | $11.85 | 48054 |
| 2022-03-10 | 11.51 | $11.66 | 2100 |
| 2022-03-09 | 11.50 | $11.70 | 7515 |
| 2022-03-08 | 11.48 | $11.65 | 10800 |
| 2022-03-07 | 11.46 | $12.08 | 16800 |
| 2022-03-04 | 11.39 | $11.54 | 4566 |
| 2022-03-03 | 11.38 | $11.62 | 10800 |
| 2022-03-02 | 11.35 | $11.36 | 10500 |
| 2022-03-01 | 11.35 | $11.07 | 10539 |
| 2022-02-28 | 11.38 | $10.89 | 900 |
| 2022-02-25 | 11.43 | $11.12 | 711 |
| 2022-02-24 | 11.47 | $11.08 | 14406 |
| 2022-02-23 | 11.51 | $11.47 | 15900 |
| 2022-02-22 | 11.51 | $11.65 | 2757 |
| 2022-02-18 | 11.50 | $11.96 | 1800 |
| 2022-02-17 | 11.45 | $11.89 | 9900 |
| 2022-02-16 | 11.40 | $11.50 | 300 |
| 2022-02-15 | 11.39 | $11.50 | 900 |
| 2022-02-14 | 11.38 | $11.72 | 9900 |
| 2022-02-11 | 11.34 | $11.33 | 18600 |
| 2022-02-10 | 11.34 | $11.72 | — |
| 2022-02-09 | 11.31 | $11.72 | 10200 |
| 2022-02-08 | 11.26 | $11.52 | 3600 |
| 2022-02-07 | 11.23 | $11.54 | 29439 |
| 2022-02-04 | 11.20 | $11.41 | 3600 |
| 2022-02-03 | 11.18 | $11.14 | 1017 |
| 2022-02-02 | 11.18 | $11.38 | — |
| 2022-02-01 | 11.16 | $11.37 | 33423 |
| 2022-01-31 | 11.14 | $11.35 | 5400 |
| 2022-01-28 | 11.12 | $11.23 | 1500 |
| 2022-01-27 | 11.11 | $11.27 | 71430 |
| 2022-01-26 | 11.09 | $11.33 | 6900 |
| 2022-01-25 | 11.07 | $11.31 | 7242 |
| 2022-01-24 | 11.04 | $11.33 | 9600 |
| 2022-01-21 | 11.01 | $11.23 | 4824 |
| 2022-01-20 | 10.99 | $11.54 | 2712 |
| 2022-01-19 | 10.93 | $11.35 | 1200 |
| 2022-01-18 | 10.89 | $11.37 | 5475 |
| 2022-01-14 | 10.83 | $11.39 | 3600 |
| 2022-01-13 | 10.78 | $11.65 | 900 |
| 2022-01-12 | 10.68 | $11.03 | 7590 |
| 2022-01-11 | 10.65 | $10.98 | 4500 |
| 2022-01-10 | 10.61 | $10.75 | 6000 |
| 2022-01-07 | 10.60 | $11.00 | 3900 |
| 2022-01-06 | 10.56 | $10.82 | 13200 |
| 2022-01-05 | 10.53 | $10.86 | 3732 |
| 2022-01-04 | 10.49 | $10.50 | — |
| 2022-01-03 | 10.49 | $10.50 | — |
| 2021-12-31 | 10.49 | $10.50 | 9900 |
| 2021-12-30 | 10.49 | $10.54 | — |
| 2021-12-29 | 10.48 | $10.54 | 600 |
| 2021-12-28 | 10.48 | $10.73 | — |
| 2021-12-27 | 10.45 | $10.73 | 1200 |
| 2021-12-23 | 10.42 | $10.54 | 2100 |
| 2021-12-22 | 10.41 | $10.47 | 420 |
| 2021-12-21 | 10.40 | $10.62 | 4200 |
| 2021-12-20 | 10.38 | $10.43 | 13299 |
| 2021-12-17 | 10.38 | $10.66 | 2400 |
| 2021-12-16 | 10.35 | $10.60 | 3000 |
| 2021-12-15 | 10.32 | $10.61 | 13200 |
| 2021-12-14 | 10.29 | $10.29 | 21900 |
| 2021-12-13 | 10.29 | $10.40 | 9954 |
| 2021-12-10 | 10.28 | $10.29 | 16917 |
| 2021-12-09 | 10.27 | $10.45 | 1266 |
| 2021-12-08 | 10.26 | $10.50 | 900 |
| 2021-12-07 | 10.23 | $10.29 | 9900 |
| 2021-12-06 | 10.22 | $10.29 | 2826 |
| 2021-12-03 | 10.22 | $10.29 | 942 |
| 2021-12-02 | 10.21 | $10.25 | 2400 |
| 2021-12-01 | 10.21 | $10.03 | — |
| 2021-11-30 | 10.22 | $10.03 | 4305 |
| 2021-11-29 | 10.24 | $10.08 | 3642 |
| 2021-11-26 | 10.26 | $10.07 | 10500 |
| 2021-11-24 | 10.28 | $10.27 | 1800 |
| 2021-11-23 | 10.28 | $10.27 | 900 |
| 2021-11-22 | 10.28 | $10.29 | 8169 |
| 2021-11-19 | 10.28 | $10.17 | 19008 |
| 2021-11-18 | 10.30 | $10.00 | 3600 |
| 2021-11-17 | 10.33 | $10.00 | 4200 |
| 2021-11-16 | 10.36 | $10.29 | 1548 |
| 2021-11-15 | 10.37 | $10.05 | 8100 |
| 2021-11-12 | 10.40 | $10.27 | 1500 |
| 2021-11-11 | 10.42 | $10.09 | 900 |
| 2021-11-10 | 10.45 | $9.87 | 23703 |
| 2021-11-09 | 10.51 | $10.13 | 1500 |
| 2021-11-08 | 10.55 | $10.11 | 18681 |
| 2021-11-05 | 10.60 | $10.58 | 11169 |
| 2021-11-04 | 10.60 | $10.60 | 6300 |
| 2021-11-03 | 10.60 | $10.68 | 1500 |
| 2021-11-02 | 10.59 | $10.76 | 702 |
| 2021-11-01 | 10.57 | $10.52 | — |
| 2021-10-29 | 10.58 | $10.52 | 4200 |
| 2021-10-28 | 10.59 | $10.48 | 6342 |
| 2021-10-27 | 10.60 | $10.84 | 3432 |
| 2021-10-26 | 10.57 | $10.60 | 4500 |
| 2021-10-25 | 10.57 | $10.45 | 12039 |
| 2021-10-22 | 10.58 | $10.27 | 1800 |
| 2021-10-21 | 10.61 | $10.38 | 1884 |
| 2021-10-20 | 10.64 | $10.82 | — |
| 2021-10-19 | 10.62 | $10.82 | 660 |
| 2021-10-18 | 10.60 | $10.65 | 903 |
| 2021-10-15 | 10.59 | $10.91 | 1227 |
| 2021-10-14 | 10.56 | $10.73 | — |
| 2021-10-13 | 10.54 | $10.73 | 2400 |
| 2021-10-12 | 10.52 | $10.63 | 600 |
| 2021-10-11 | 10.51 | $10.62 | 5142 |
| 2021-10-08 | 10.50 | $10.26 | 4800 |
| 2021-10-07 | 10.52 | $10.60 | 5811 |
| 2021-10-06 | 10.51 | $10.74 | 6900 |
| 2021-10-05 | 10.49 | $10.53 | 3300 |
| 2021-10-04 | 10.48 | $10.12 | 4344 |
| 2021-10-01 | 10.52 | $10.37 | 7254 |
| 2021-09-30 | 10.54 | $10.58 | 9087 |
| 2021-09-29 | 10.54 | $10.34 | 4200 |
| 2021-09-28 | 10.56 | $10.62 | 16500 |
| 2021-09-27 | 10.55 | $10.71 | 2715 |
| 2021-09-24 | 10.53 | $10.60 | 645 |
| 2021-09-23 | 10.52 | $10.59 | 4035 |
| 2021-09-22 | 10.52 | $10.58 | 16614 |
| 2021-09-21 | 10.51 | $10.62 | 10260 |
| 2021-09-20 | 10.50 | $10.83 | 21741 |
| 2021-09-17 | 10.47 | $10.75 | 5700 |
| 2021-09-16 | 10.44 | $11.05 | 9000 |
| 2021-09-15 | 10.37 | $10.91 | 900 |
| 2021-09-14 | 10.31 | $10.88 | 7200 |
| 2021-09-13 | 10.25 | $11.08 | 705 |
| 2021-09-10 | 10.17 | $10.89 | 8838 |
| 2021-09-09 | 10.09 | $10.78 | 3915 |
| 2021-09-08 | 10.02 | $10.54 | 15600 |
| 2021-09-07 | 9.96 | $10.45 | 9699 |
| 2021-09-03 | 9.91 | $10.46 | 8400 |
| 2021-09-02 | 9.86 | $10.20 | 33042 |
| 2021-09-01 | 9.82 | $10.12 | 24600 |
| 2021-08-31 | 9.79 | $10.08 | 3000 |
| 2021-08-30 | 9.76 | $10.04 | 900 |
| 2021-08-27 | 9.73 | $9.93 | 2100 |
| 2021-08-26 | 9.71 | $9.90 | 1002 |
| 2021-08-25 | 9.68 | $9.53 | 12378 |
| 2021-08-24 | 9.70 | $9.83 | 3306 |
| 2021-08-23 | 9.69 | $9.75 | 936 |
| 2021-08-20 | 9.68 | $9.67 | 4200 |
| 2021-08-19 | 9.68 | $9.92 | 3600 |
| 2021-08-18 | 9.66 | $9.78 | 3000 |
| 2021-08-17 | 9.64 | $9.74 | 3300 |
| 2021-08-16 | 9.63 | $9.88 | 2820 |
| 2021-08-13 | 9.61 | $9.93 | 9051 |
| 2021-08-12 | 9.57 | $9.97 | 3117 |
| 2021-08-11 | 9.53 | $9.95 | 21315 |
| 2021-08-10 | 9.49 | $9.59 | 6000 |
| 2021-08-09 | 9.48 | $9.76 | 2484 |
| 2021-08-06 | 9.45 | $9.63 | 8700 |
| 2021-08-05 | 9.43 | $9.63 | 8487 |
| 2021-08-04 | 9.41 | $9.73 | 4500 |
| 2021-08-03 | 9.37 | $9.75 | 36300 |
| 2021-08-02 | 9.33 | $9.47 | 77400 |
| 2021-07-30 | 9.32 | $9.45 | 1848 |
| 2021-07-29 | 9.31 | $9.42 | 16500 |
| 2021-07-28 | 9.29 | $9.49 | 11100 |
| 2021-07-27 | 9.27 | $9.31 | 1200 |
| 2021-07-26 | 9.27 | $9.31 | 900 |
| 2021-07-23 | 9.26 | $9.25 | 8700 |
| 2021-07-22 | 9.27 | $9.31 | 3324 |
| 2021-07-21 | 9.26 | $9.18 | 3900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
27.63
2026-07-17
Close Price
$27.00
Vol: 28926
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.21
Average
17.27
Maximum
34.63
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.63 | $27.00 | 28926 |
| 2026-07-16 | 27.72 | $27.31 | 23000 |
| 2026-07-15 | 27.79 | $28.10 | 3400 |
| 2026-07-14 | 27.79 | $27.88 | 6019 |
| 2026-07-13 | 27.82 | $27.30 | 3300 |
| 2026-07-10 | 27.92 | $27.90 | 8048 |
| 2026-07-09 | 27.96 | $27.30 | 3600 |
| 2026-07-08 | 28.08 | $28.00 | 3605 |
| 2026-07-07 | 28.14 | $27.61 | 4843 |
| 2026-07-06 | 28.25 | $27.30 | 8712 |
| 2026-07-02 | 28.41 | $27.25 | 5900 |
| 2026-07-01 | 28.60 | $27.26 | 5900 |
| 2026-06-30 | 28.80 | $27.68 | 19718 |
| 2026-06-29 | 28.98 | $29.00 | 2643 |
| 2026-06-26 | 29.04 | $27.44 | 5632 |
| 2026-06-25 | 29.28 | $27.10 | 8200 |
| 2026-06-24 | 29.57 | $28.85 | 4000 |
| 2026-06-23 | 29.71 | $28.20 | 28000 |
| 2026-06-22 | 29.94 | $29.20 | 6100 |
| 2026-06-18 | 30.10 | $29.18 | 5700 |
| 2026-06-17 | 30.29 | $28.82 | 9300 |
| 2026-06-16 | 30.54 | $29.65 | 3500 |
| 2026-06-15 | 30.74 | $29.75 | 3411 |
| 2026-06-12 | 30.96 | $29.76 | 31900 |
| 2026-06-11 | 31.21 | $29.20 | 24514 |
| 2026-06-10 | 31.54 | $28.68 | 43145 |
| 2026-06-09 | 31.96 | $29.63 | 3140 |
| 2026-06-08 | 32.30 | $31.11 | 11200 |
| 2026-06-05 | 32.51 | $30.65 | 2000 |
| 2026-06-04 | 32.79 | $30.87 | 3500 |
| 2026-06-03 | 33.05 | $32.45 | 4913 |
| 2026-06-02 | 33.18 | $30.91 | 8500 |
| 2026-06-01 | 33.46 | $30.37 | 4600 |
| 2026-05-29 | 33.80 | $31.52 | 8800 |
| 2026-05-28 | 34.03 | $32.09 | 5919 |
| 2026-05-27 | 34.22 | $32.24 | 8215 |
| 2026-05-26 | 34.37 | $32.76 | 41224 |
| 2026-05-22 | 34.47 | $34.28 | 2408 |
| 2026-05-21 | 34.41 | $33.88 | 8200 |
| 2026-05-20 | 34.36 | $34.42 | 16500 |
| 2026-05-19 | 34.25 | $34.63 | 8600 |
| 2026-05-18 | 34.09 | $34.85 | 9441 |
| 2026-05-15 | 33.89 | $37.06 | 5300 |
| 2026-05-14 | 33.46 | $35.75 | 6436 |
| 2026-05-13 | 33.14 | $36.87 | 11200 |
| 2026-05-12 | 32.69 | $34.05 | 11823 |
| 2026-05-11 | 32.50 | $33.44 | 6300 |
| 2026-05-08 | 32.37 | $34.10 | 9602 |
| 2026-05-07 | 32.18 | $33.63 | 119348 |
| 2026-05-06 | 32.04 | $34.33 | 8501 |
| 2026-05-05 | 31.84 | $33.52 | 13900 |
| 2026-05-04 | 31.71 | $33.44 | 13216 |
| 2026-05-01 | 31.61 | $32.74 | 9500 |
| 2026-04-30 | 31.57 | $31.40 | 2.4M |
| 2026-04-29 | 31.69 | $32.45 | 5744 |
| 2026-04-28 | 31.71 | $30.32 | 4200 |
| 2026-04-27 | 31.96 | $30.30 | 14707 |
| 2026-04-24 | 32.24 | $31.17 | 9000 |
| 2026-04-23 | 32.46 | $30.05 | 10205 |
| 2026-04-22 | 32.80 | $29.65 | 22400 |
| 2026-04-21 | 33.21 | $30.64 | 6214 |
| 2026-04-20 | 33.53 | $31.15 | 9306 |
| 2026-04-17 | 33.82 | $31.68 | 16300 |
| 2026-04-16 | 34.06 | $32.10 | 18939 |
| 2026-04-15 | 34.27 | $32.10 | 20739 |
| 2026-04-14 | 34.49 | $33.60 | 5800 |
| 2026-04-13 | 34.56 | $33.66 | 14200 |
| 2026-04-10 | 34.63 | $34.41 | 16700 |
| 2026-04-09 | 34.61 | $34.63 | 10815 |
| 2026-04-08 | 34.56 | $34.40 | 20136 |
| 2026-04-07 | 34.53 | $34.25 | 13100 |
| 2026-04-06 | 34.49 | $35.40 | 12100 |
| 2026-04-02 | 34.34 | $34.69 | 6520 |
| 2026-04-01 | 34.23 | $35.12 | 10643 |
| 2026-03-31 | 34.07 | $34.97 | 60100 |
| 2026-03-30 | 33.92 | $35.37 | 15500 |
| 2026-03-27 | 33.73 | $35.50 | 3000 |
| 2026-03-26 | 33.51 | $35.10 | 20604 |
| 2026-03-25 | 33.33 | $35.02 | 14500 |
| 2026-03-24 | 33.15 | $34.20 | 22600 |
| 2026-03-23 | 33.05 | $33.62 | 55200 |
| 2026-03-20 | 33.00 | $33.00 | 5500 |
| 2026-03-19 | 33.00 | $33.36 | 10545 |
| 2026-03-18 | 32.97 | $34.00 | 19016 |
| 2026-03-17 | 32.87 | $33.75 | 14928 |
| 2026-03-16 | 32.78 | $33.08 | 25733 |
| 2026-03-13 | 32.76 | $32.60 | 7200 |
| 2026-03-12 | 32.79 | $32.26 | 4600 |
| 2026-03-11 | 32.86 | $32.51 | 5139 |
| 2026-03-10 | 32.91 | $33.25 | 12310 |
| 2026-03-09 | 32.88 | $31.73 | 31737 |
| 2026-03-06 | 33.00 | $31.45 | 6004 |
| 2026-03-05 | 33.13 | $32.32 | 10800 |
| 2026-03-04 | 33.16 | $32.01 | 14011 |
| 2026-03-03 | 33.19 | $33.49 | 40227 |
| 2026-03-02 | 33.06 | $34.02 | 11004 |
| 2026-02-27 | 32.83 | $34.21 | 6600 |
| 2026-02-26 | 32.55 | $34.47 | 18600 |
| 2026-02-25 | 32.21 | $33.51 | 13700 |
| 2026-02-24 | 31.93 | $33.45 | 54200 |
| 2026-02-23 | 31.61 | $33.05 | 4333 |
| 2026-02-20 | 31.30 | $32.91 | 321200 |
| 2026-02-19 | 30.96 | $32.23 | 68800 |
| 2026-02-18 | 30.66 | $32.13 | 2600 |
| 2026-02-17 | 30.34 | $31.99 | 46800 |
| 2026-02-13 | 30.00 | $33.63 | 37917 |
| 2026-02-12 | 29.47 | $33.28 | 48146 |
| 2026-02-11 | 28.93 | $33.77 | 48300 |
| 2026-02-10 | 28.31 | $33.57 | 65500 |
| 2026-02-09 | 27.66 | $32.35 | 20700 |
| 2026-02-06 | 27.10 | $31.30 | 21906 |
| 2026-02-05 | 26.60 | $29.42 | 29404 |
| 2026-02-04 | 26.25 | $27.70 | 21147 |
| 2026-02-03 | 26.04 | $26.90 | 12428 |
| 2026-02-02 | 25.90 | $26.83 | 3723 |
| 2026-01-30 | 25.74 | $26.70 | 8600 |
| 2026-01-29 | 25.58 | $26.41 | 12800 |
| 2026-01-28 | 25.43 | $26.70 | 9913 |
| 2026-01-27 | 25.24 | $26.04 | 6400 |
| 2026-01-26 | 25.09 | $25.79 | 19304 |
| 2026-01-23 | 24.95 | $25.30 | 14100 |
| 2026-01-22 | 24.85 | $25.88 | 9100 |
| 2026-01-21 | 24.68 | $25.62 | 5500 |
| 2026-01-20 | 24.52 | $25.60 | 42909 |
| 2026-01-16 | 24.35 | $25.75 | 12100 |
| 2026-01-15 | 24.16 | $25.95 | 8500 |
| 2026-01-14 | 23.94 | $25.59 | 8434 |
| 2026-01-13 | 23.74 | $25.28 | 8400 |
| 2026-01-12 | 23.56 | $24.95 | 5105 |
| 2026-01-09 | 23.42 | $24.54 | 7000 |
| 2026-01-08 | 23.31 | $23.96 | 3600 |
| 2026-01-07 | 23.25 | $23.67 | 1711 |
| 2026-01-06 | 23.23 | $23.51 | 33900 |
| 2026-01-05 | 23.23 | $23.60 | 19700 |
| 2026-01-02 | 23.23 | $23.14 | 4400 |
| 2025-12-31 | 23.27 | $22.89 | 18000 |
| 2025-12-30 | 23.34 | $23.00 | 6238 |
| 2025-12-29 | 23.40 | $22.90 | 26510 |
| 2025-12-26 | 23.47 | $22.52 | 25700 |
| 2025-12-24 | 23.59 | $23.00 | 6013 |
| 2025-12-23 | 23.66 | $23.32 | 26045 |
| 2025-12-22 | 23.70 | $23.00 | 5448 |
| 2025-12-19 | 23.78 | $23.01 | 16334 |
| 2025-12-18 | 23.85 | $23.50 | 6900 |
| 2025-12-17 | 23.88 | $23.25 | 7839 |
| 2025-12-16 | 23.93 | $23.40 | 7500 |
| 2025-12-15 | 23.96 | $23.70 | 15630 |
| 2025-12-12 | 23.97 | $24.06 | 14645 |
| 2025-12-11 | 23.95 | $24.25 | 5000 |
| 2025-12-10 | 23.91 | $24.02 | 6446 |
| 2025-12-09 | 23.89 | $24.29 | 18002 |
| 2025-12-08 | 23.84 | $24.55 | 8000 |
| 2025-12-05 | 23.76 | $24.54 | 3845 |
| 2025-12-04 | 23.68 | $24.60 | 11400 |
| 2025-12-03 | 23.59 | $23.79 | 9500 |
| 2025-12-02 | 23.57 | $23.48 | 16831 |
| 2025-12-01 | 23.58 | $23.80 | 10504 |
| 2025-11-28 | 23.57 | $23.56 | 348 |
| 2025-11-26 | 23.58 | $23.57 | 7000 |
| 2025-11-25 | 23.59 | $23.41 | 4316 |
| 2025-11-24 | 23.62 | $23.50 | 11822 |
| 2025-11-21 | 23.65 | $23.40 | 22100 |
| 2025-11-20 | 23.69 | $22.93 | 11000 |
| 2025-11-19 | 23.79 | $23.37 | 3800 |
| 2025-11-18 | 23.84 | $23.25 | 25209 |
| 2025-11-17 | 23.91 | $23.41 | 21400 |
| 2025-11-14 | 23.97 | $24.47 | 24600 |
| 2025-11-13 | 23.93 | $24.09 | 2200 |
| 2025-11-12 | 23.92 | $24.14 | 7529 |
| 2025-11-11 | 23.90 | $23.67 | 17800 |
| 2025-11-10 | 23.92 | $23.94 | 12300 |
| 2025-11-07 | 23.92 | $23.77 | 11100 |
| 2025-11-06 | 23.93 | $23.70 | 21841 |
| 2025-11-05 | 23.94 | $23.48 | 15800 |
| 2025-11-04 | 23.98 | $23.07 | 17523 |
| 2025-11-03 | 24.06 | $24.03 | 10521 |
| 2025-10-31 | 24.05 | $24.40 | 20624 |
| 2025-10-30 | 24.00 | $23.90 | 7700 |
| 2025-10-29 | 24.00 | $23.95 | 27503 |
| 2025-10-28 | 23.99 | $24.42 | 5600 |
| 2025-10-27 | 23.94 | $24.64 | 6714 |
| 2025-10-24 | 23.86 | $24.17 | 2300 |
| 2025-10-23 | 23.82 | $24.25 | 18700 |
| 2025-10-22 | 23.78 | $24.15 | 3800 |
| 2025-10-21 | 23.75 | $24.14 | 28612 |
| 2025-10-20 | 23.72 | $24.27 | 6800 |
| 2025-10-17 | 23.68 | $23.77 | 4900 |
| 2025-10-16 | 23.69 | $23.62 | 6500 |
| 2025-10-15 | 23.72 | $23.57 | 12845 |
| 2025-10-14 | 23.75 | $23.50 | 82400 |
| 2025-10-13 | 23.79 | $23.08 | 32800 |
| 2025-10-10 | 23.87 | $23.03 | 25400 |
| 2025-10-09 | 23.96 | $24.05 | 4100 |
| 2025-10-08 | 23.96 | $23.61 | 3800 |
| 2025-10-07 | 23.99 | $23.63 | 14508 |
| 2025-10-06 | 24.03 | $24.07 | 7400 |
| 2025-10-03 | 24.02 | $24.08 | 3900 |
| 2025-10-02 | 24.01 | $23.80 | 15034 |
| 2025-10-01 | 24.02 | $23.46 | 5900 |
| 2025-09-30 | 24.06 | $23.51 | 70600 |
| 2025-09-29 | 24.09 | $24.10 | 8600 |
| 2025-09-26 | 24.06 | $24.43 | 13512 |
| 2025-09-25 | 24.00 | $24.33 | 8447 |
| 2025-09-24 | 23.93 | $24.50 | 31516 |
| 2025-09-23 | 23.83 | $24.56 | 14800 |
| 2025-09-22 | 23.71 | $24.56 | 16334 |
| 2025-09-19 | 23.58 | $24.20 | 8924 |
| 2025-09-18 | 23.48 | $23.84 | 9301 |
| 2025-09-17 | 23.40 | $23.69 | 5100 |
| 2025-09-16 | 23.32 | $23.69 | 6417 |
| 2025-09-15 | 23.24 | $23.64 | 6008 |
| 2025-09-12 | 23.15 | $24.23 | 5148 |
| 2025-09-11 | 22.99 | $23.73 | 11100 |
| 2025-09-10 | 22.86 | $23.60 | 5709 |
| 2025-09-09 | 22.74 | $23.94 | 31800 |
| 2025-09-08 | 22.58 | $23.91 | 35246 |
| 2025-09-05 | 22.40 | $23.38 | 50733 |
| 2025-09-04 | 22.27 | $22.88 | 10200 |
| 2025-09-03 | 22.17 | $22.90 | 27012 |
| 2025-09-02 | 22.06 | $23.30 | 33900 |
| 2025-08-29 | 21.90 | $22.60 | 15336 |
| 2025-08-28 | 21.80 | $22.95 | 21743 |
| 2025-08-27 | 21.64 | $21.50 | 7430 |
| 2025-08-26 | 21.62 | $22.15 | 16400 |
| 2025-08-25 | 21.52 | $22.35 | 8009 |
| 2025-08-22 | 21.40 | $22.00 | 9506 |
| 2025-08-21 | 21.29 | $21.71 | 54900 |
| 2025-08-20 | 21.22 | $21.80 | 7300 |
| 2025-08-19 | 21.12 | $21.64 | 4300 |
| 2025-08-18 | 21.04 | $21.61 | 10017 |
| 2025-08-15 | 20.94 | $21.57 | 100128 |
| 2025-08-14 | 20.84 | $21.12 | 30600 |
| 2025-08-13 | 20.78 | $21.51 | 33100 |
| 2025-08-12 | 20.67 | $21.85 | 15508 |
| 2025-08-11 | 20.51 | $21.50 | 16525 |
| 2025-08-08 | 20.38 | $21.50 | 11100 |
| 2025-08-07 | 20.24 | $20.98 | 9000 |
| 2025-08-06 | 20.15 | $21.00 | 14215 |
| 2025-08-05 | 20.05 | $20.60 | 9515 |
| 2025-08-04 | 19.98 | $20.35 | 31723 |
| 2025-08-01 | 19.94 | $20.08 | 25500 |
| 2025-07-31 | 19.92 | $19.75 | 4216 |
| 2025-07-30 | 19.93 | $20.00 | 5400 |
| 2025-07-29 | 19.92 | $19.82 | 4500 |
| 2025-07-28 | 19.93 | $19.80 | 15439 |
| 2025-07-25 | 19.95 | $20.53 | 5200 |
| 2025-07-24 | 19.89 | $20.72 | 8500 |
| 2025-07-23 | 19.80 | $20.79 | 14630 |
| 2025-07-22 | 19.70 | $19.70 | 8740 |
| 2025-07-21 | 19.70 | $19.40 | 12700 |
| 2025-07-18 | 19.73 | $19.40 | 19425 |
| 2025-07-17 | 19.76 | $19.50 | 10308 |
| 2025-07-16 | 19.79 | $19.40 | 7100 |
| 2025-07-15 | 19.83 | $19.51 | 43444 |
| 2025-07-14 | 19.86 | $19.97 | 4944 |
| 2025-07-11 | 19.84 | $19.49 | 6900 |
| 2025-07-10 | 19.88 | $19.72 | 4105 |
| 2025-07-09 | 19.89 | $20.10 | 43744 |
| 2025-07-08 | 19.87 | $19.79 | 7400 |
| 2025-07-07 | 19.87 | $20.40 | 20730 |
| 2025-07-03 | 19.82 | $20.15 | 2718 |
| 2025-07-02 | 19.79 | $20.05 | 8100 |
| 2025-07-01 | 19.78 | $20.02 | 4944 |
| 2025-06-30 | 19.76 | $20.00 | 15300 |
| 2025-06-27 | 19.75 | $19.97 | 16717 |
| 2025-06-26 | 19.75 | $19.54 | 7037 |
| 2025-06-25 | 19.79 | $19.02 | 21900 |
| 2025-06-24 | 19.89 | $19.57 | 7114 |
| 2025-06-23 | 19.94 | $19.40 | 23800 |
| 2025-06-20 | 20.01 | $19.58 | 12700 |
| 2025-06-18 | 20.07 | $19.99 | 17400 |
| 2025-06-17 | 20.09 | $19.40 | 7500 |
| 2025-06-16 | 20.16 | $20.40 | 19548 |
| 2025-06-13 | 20.14 | $20.05 | 2838 |
| 2025-06-12 | 20.16 | $19.95 | 11829 |
| 2025-06-11 | 20.17 | $19.88 | 12100 |
| 2025-06-10 | 20.20 | $19.78 | 3508 |
| 2025-06-09 | 20.22 | $19.94 | 13100 |
| 2025-06-06 | 20.23 | $20.15 | 4019 |
| 2025-06-05 | 20.22 | $20.25 | 7200 |
| 2025-06-04 | 20.19 | $20.14 | 16700 |
| 2025-06-03 | 20.16 | $20.27 | 70100 |
| 2025-06-02 | 20.11 | $20.58 | 59938 |
| 2025-05-30 | 20.02 | $20.30 | 9200 |
| 2025-05-29 | 19.95 | $20.49 | 9000 |
| 2025-05-28 | 19.86 | $20.25 | 14512 |
| 2025-05-27 | 19.78 | $20.65 | 22933 |
| 2025-05-23 | 19.66 | $20.40 | 3900 |
| 2025-05-22 | 19.56 | $20.32 | 17030 |
| 2025-05-21 | 19.45 | $20.35 | 17600 |
| 2025-05-20 | 19.33 | $20.23 | 21000 |
| 2025-05-19 | 19.22 | $19.96 | 45430 |
| 2025-05-16 | 19.11 | $19.84 | 73900 |
| 2025-05-15 | 19.01 | $19.90 | 7637 |
| 2025-05-14 | 18.89 | $19.04 | 25400 |
| 2025-05-13 | 18.85 | $19.30 | 27140 |
| 2025-05-12 | 18.78 | $19.21 | 32000 |
| 2025-05-09 | 18.70 | $19.10 | 27744 |
| 2025-05-08 | 18.63 | $18.89 | 36837 |
| 2025-05-07 | 18.56 | $19.20 | 28000 |
| 2025-05-06 | 18.46 | $18.60 | 11025 |
| 2025-05-05 | 18.41 | $18.61 | 48800 |
| 2025-05-02 | 18.34 | $18.58 | 7500 |
| 2025-05-01 | 18.27 | $18.80 | 9533 |
| 2025-04-30 | 18.18 | $19.00 | 4300 |
| 2025-04-29 | 18.06 | $19.15 | 12100 |
| 2025-04-28 | 17.92 | $19.12 | 49518 |
| 2025-04-25 | 17.78 | $18.63 | 5600 |
| 2025-04-24 | 17.68 | $18.46 | 13207 |
| 2025-04-23 | 17.60 | $18.52 | 13700 |
| 2025-04-22 | 17.52 | $18.19 | 46634 |
| 2025-04-21 | 17.47 | $17.60 | 16600 |
| 2025-04-17 | 17.48 | $17.75 | 18000 |
| 2025-04-16 | 17.49 | $17.38 | 21542 |
| 2025-04-15 | 17.54 | $17.46 | 91000 |
| 2025-04-14 | 17.58 | $18.25 | 18000 |
| 2025-04-11 | 17.56 | $17.25 | 27121 |
| 2025-04-10 | 17.63 | $16.54 | 72700 |
| 2025-04-09 | 17.77 | $17.94 | 76708 |
| 2025-04-08 | 17.78 | $16.56 | 221200 |
| 2025-04-07 | 17.92 | $16.49 | 210707 |
| 2025-04-04 | 18.07 | $16.65 | 176400 |
| 2025-04-03 | 18.21 | $17.75 | 30203 |
| 2025-04-02 | 18.25 | $17.59 | 22900 |
| 2025-04-01 | 18.30 | $17.82 | 130128 |
| 2025-03-31 | 18.32 | $17.65 | 17322 |
| 2025-03-28 | 18.36 | $18.00 | 36546 |
| 2025-03-27 | 18.35 | $18.80 | 31500 |
| 2025-03-26 | 18.26 | $18.41 | 14800 |
| 2025-03-25 | 18.21 | $18.87 | 135000 |
| 2025-03-24 | 18.10 | $18.65 | 31420 |
| 2025-03-21 | 18.00 | $18.90 | 28400 |
| 2025-03-20 | 17.86 | $19.06 | 37016 |
| 2025-03-19 | 17.70 | $19.16 | 436128 |
| 2025-03-18 | 17.50 | $18.42 | 57700 |
| 2025-03-17 | 17.37 | $18.85 | 38300 |
| 2025-03-14 | 17.18 | $17.59 | 6000 |
| 2025-03-13 | 17.10 | $17.48 | 6318 |
| 2025-03-12 | 17.03 | $17.66 | 28307 |
| 2025-03-11 | 16.93 | $17.44 | 13100 |
| 2025-03-10 | 16.85 | $17.29 | 22300 |
| 2025-03-07 | 16.78 | $17.50 | 14000 |
| 2025-03-06 | 16.69 | $17.20 | 20000 |
| 2025-03-05 | 16.62 | $17.21 | 133100 |
| 2025-03-04 | 16.54 | $17.00 | 31645 |
| 2025-03-03 | 16.48 | $17.00 | 23100 |
| 2025-02-28 | 16.41 | $16.70 | 43700 |
| 2025-02-27 | 16.37 | $17.10 | 29100 |
| 2025-02-26 | 16.29 | $17.05 | 68508 |
| 2025-02-25 | 16.20 | $17.55 | 83003 |
| 2025-02-24 | 16.06 | $16.25 | 282200 |
| 2025-02-21 | 16.05 | $15.71 | 8636 |
| 2025-02-20 | 16.09 | $15.82 | 11717 |
| 2025-02-19 | 16.11 | $15.85 | 29136 |
| 2025-02-18 | 16.13 | $15.82 | 28600 |
| 2025-02-14 | 16.16 | $16.02 | 19229 |
| 2025-02-13 | 16.17 | $15.93 | 7300 |
| 2025-02-12 | 16.18 | $16.19 | 9500 |
| 2025-02-11 | 16.17 | $16.24 | 13200 |
| 2025-02-10 | 16.16 | $16.25 | 8100 |
| 2025-02-07 | 16.14 | $16.50 | 6909 |
| 2025-02-06 | 16.09 | $16.96 | 25544 |
| 2025-02-05 | 16.00 | $16.11 | 8718 |
| 2025-02-04 | 15.99 | $16.17 | 20800 |
| 2025-02-03 | 15.98 | $15.75 | 32700 |
| 2025-01-31 | 16.00 | $16.00 | 3700 |
| 2025-01-30 | 16.01 | $16.10 | 15400 |
| 2025-01-29 | 16.01 | $15.95 | 3500 |
| 2025-01-28 | 16.02 | $16.14 | 25724 |
| 2025-01-27 | 16.02 | $16.20 | 26309 |
| 2025-01-24 | 16.01 | $16.18 | 36908 |
| 2025-01-23 | 16.00 | $15.86 | 33900 |
| 2025-01-22 | 16.03 | $15.75 | 15400 |
| 2025-01-21 | 16.06 | $15.72 | 20100 |
| 2025-01-17 | 16.10 | $15.65 | 17500 |
| 2025-01-16 | 16.15 | $15.96 | 41100 |
| 2025-01-15 | 16.18 | $16.10 | 10800 |
| 2025-01-14 | 16.19 | $16.16 | 87524 |
| 2025-01-13 | 16.20 | $15.98 | 45442 |
| 2025-01-10 | 16.24 | $16.00 | 38110 |
| 2025-01-08 | 16.27 | $15.88 | 25900 |
| 2025-01-07 | 16.32 | $16.10 | 14200 |
| 2025-01-06 | 16.36 | $16.51 | 36405 |
| 2025-01-03 | 16.36 | $16.30 | 27200 |
| 2025-01-02 | 16.39 | $16.39 | 9800 |
| 2024-12-31 | 16.41 | $16.25 | 15200 |
| 2024-12-30 | 16.45 | $16.50 | 33000 |
| 2024-12-27 | 16.47 | $16.51 | 21032 |
| 2024-12-26 | 16.49 | $16.35 | 37923 |
| 2024-12-24 | 16.53 | $16.00 | 6900 |
| 2024-12-23 | 16.60 | $15.90 | 112543 |
| 2024-12-20 | 16.69 | $15.87 | 28419 |
| 2024-12-19 | 16.79 | $16.43 | 51500 |
| 2024-12-18 | 16.84 | $16.00 | 99209 |
| 2024-12-17 | 16.94 | $16.42 | 117400 |
| 2024-12-16 | 17.00 | $16.57 | 47900 |
| 2024-12-13 | 17.05 | $16.78 | 42402 |
| 2024-12-12 | 17.08 | $16.77 | 55600 |
| 2024-12-11 | 17.12 | $17.20 | 22600 |
| 2024-12-10 | 17.12 | $16.85 | 10200 |
| 2024-12-09 | 17.15 | $17.01 | 74025 |
| 2024-12-06 | 17.18 | $17.25 | 47400 |
| 2024-12-05 | 17.19 | $17.07 | 39700 |
| 2024-12-04 | 17.22 | $17.51 | 66435 |
| 2024-12-03 | 17.21 | $17.57 | 20140 |
| 2024-12-02 | 17.20 | $17.15 | 60500 |
| 2024-11-29 | 17.24 | $16.87 | 22048 |
| 2024-11-27 | 17.31 | $16.80 | 14900 |
| 2024-11-26 | 17.39 | $16.50 | 27200 |
| 2024-11-25 | 17.52 | $16.90 | 30700 |
| 2024-11-22 | 17.61 | $17.20 | 16800 |
| 2024-11-21 | 17.68 | $17.33 | 77800 |
| 2024-11-20 | 17.74 | $17.15 | 19706 |
| 2024-11-19 | 17.83 | $17.25 | 24419 |
| 2024-11-18 | 17.91 | $17.23 | 36400 |
| 2024-11-15 | 18.00 | $17.33 | 13501 |
| 2024-11-14 | 18.09 | $17.94 | 34916 |
| 2024-11-13 | 18.13 | $17.23 | 12300 |
| 2024-11-12 | 18.25 | $17.67 | 31130 |
| 2024-11-11 | 18.34 | $17.78 | 31800 |
| 2024-11-08 | 18.43 | $17.90 | 16542 |
| 2024-11-07 | 18.51 | $18.50 | 35412 |
| 2024-11-06 | 18.55 | $18.36 | 10510 |
| 2024-11-05 | 18.61 | $17.90 | 19100 |
| 2024-11-04 | 18.72 | $18.20 | 29500 |
| 2024-11-01 | 18.82 | $18.18 | 24400 |
| 2024-10-31 | 18.93 | $18.62 | 22027 |
| 2024-10-30 | 19.02 | $18.68 | 3800 |
| 2024-10-29 | 19.11 | $18.70 | 9740 |
| 2024-10-28 | 19.21 | $18.50 | 30432 |
| 2024-10-25 | 19.34 | $18.30 | 22900 |
| 2024-10-24 | 19.49 | $18.35 | 28520 |
| 2024-10-23 | 19.66 | $18.18 | 13214 |
| 2024-10-22 | 19.86 | $18.68 | 14000 |
| 2024-10-21 | 20.01 | $18.83 | 24132 |
| 2024-10-18 | 20.17 | $19.30 | 23130 |
| 2024-10-17 | 20.28 | $19.25 | 9110 |
| 2024-10-16 | 20.40 | $19.86 | 6742 |
| 2024-10-15 | 20.47 | $19.58 | 11800 |
| 2024-10-14 | 20.56 | $20.15 | 9329 |
| 2024-10-11 | 20.60 | $20.10 | 13548 |
| 2024-10-10 | 20.65 | $20.00 | 5800 |
| 2024-10-09 | 20.70 | $20.01 | 5236 |
| 2024-10-08 | 20.76 | $20.86 | 17800 |
| 2024-10-07 | 20.73 | $20.51 | 17400 |
| 2024-10-04 | 20.73 | $21.00 | 9015 |
| 2024-10-03 | 20.67 | $20.91 | 4400 |
| 2024-10-02 | 20.63 | $21.60 | 21800 |
| 2024-10-01 | 20.50 | $20.83 | 4000 |
| 2024-09-30 | 20.45 | $20.56 | 6400 |
| 2024-09-27 | 20.43 | $20.45 | 2600 |
| 2024-09-26 | 20.42 | $21.43 | 10346 |
| 2024-09-25 | 20.31 | $21.00 | 7728 |
| 2024-09-24 | 20.24 | $20.44 | 8043 |
| 2024-09-23 | 20.23 | $20.63 | 5400 |
| 2024-09-20 | 20.20 | $20.75 | 9731 |
| 2024-09-19 | 20.15 | $20.51 | 41400 |
| 2024-09-18 | 20.13 | $19.55 | 7400 |
| 2024-09-17 | 20.21 | $20.13 | 5800 |
| 2024-09-16 | 20.23 | $20.20 | 9514 |
| 2024-09-13 | 20.25 | $20.05 | 10600 |
| 2024-09-12 | 20.28 | $20.19 | 20427 |
| 2024-09-11 | 20.30 | $20.00 | 10500 |
| 2024-09-10 | 20.33 | $20.11 | 4600 |
| 2024-09-09 | 20.35 | $19.93 | 21442 |
| 2024-09-06 | 20.39 | $19.40 | 20100 |
| 2024-09-05 | 20.47 | $20.21 | 15503 |
| 2024-09-04 | 20.47 | $20.20 | 14100 |
| 2024-09-03 | 20.46 | $20.35 | 18230 |
| 2024-08-30 | 20.42 | $20.83 | 3400 |
| 2024-08-29 | 20.33 | $20.70 | 12716 |
| 2024-08-28 | 20.25 | $20.40 | 17118 |
| 2024-08-27 | 20.20 | $21.10 | 3000 |
| 2024-08-26 | 20.08 | $20.57 | 18300 |
| 2024-08-23 | 20.01 | $20.73 | 5328 |
| 2024-08-22 | 19.93 | $20.40 | 13800 |
| 2024-08-21 | 19.87 | $20.70 | 77300 |
| 2024-08-20 | 19.79 | $20.68 | 9628 |
| 2024-08-19 | 19.71 | $20.96 | 16025 |
| 2024-08-16 | 19.60 | $20.27 | 5000 |
| 2024-08-15 | 19.56 | $20.47 | 31000 |
| 2024-08-14 | 19.50 | $19.70 | 29500 |
| 2024-08-13 | 19.52 | $19.30 | 12400 |
| 2024-08-12 | 19.60 | $19.29 | 58800 |
| 2024-08-09 | 19.68 | $19.25 | 14826 |
| 2024-08-08 | 19.77 | $19.10 | 35610 |
| 2024-08-07 | 19.89 | $19.07 | 33448 |
| 2024-08-06 | 20.02 | $18.08 | 1.1M |
| 2024-08-05 | 20.26 | $18.26 | 89700 |
| 2024-08-02 | 20.49 | $18.59 | 45748 |
| 2024-08-01 | 20.70 | $20.38 | 15100 |
| 2024-07-31 | 20.75 | $20.71 | 2622 |
| 2024-07-30 | 20.76 | $20.22 | 16013 |
| 2024-07-29 | 20.82 | $20.65 | 21100 |
| 2024-07-26 | 20.84 | $20.50 | 9100 |
| 2024-07-25 | 20.87 | $20.10 | 21500 |
| 2024-07-24 | 20.93 | $20.79 | 12527 |
| 2024-07-23 | 20.92 | $20.69 | 12800 |
| 2024-07-22 | 20.91 | $20.59 | 15100 |
| 2024-07-19 | 20.91 | $20.98 | 2200 |
| 2024-07-18 | 20.86 | $21.30 | 17700 |
| 2024-07-17 | 20.77 | $21.49 | 37122 |
| 2024-07-16 | 20.66 | $21.40 | 12600 |
| 2024-07-15 | 20.54 | $20.81 | 16227 |
| 2024-07-12 | 20.48 | $21.07 | 10924 |
| 2024-07-11 | 20.39 | $20.89 | 100900 |
| 2024-07-10 | 20.32 | $21.03 | 15833 |
| 2024-07-09 | 20.24 | $21.00 | 6500 |
| 2024-07-08 | 20.15 | $21.02 | 45100 |
| 2024-07-05 | 20.07 | $21.12 | 13800 |
| 2024-07-03 | 19.97 | $20.78 | 6100 |
| 2024-07-02 | 19.90 | $20.75 | 4800 |
| 2024-07-01 | 19.85 | $20.19 | 15600 |
| 2024-06-28 | 19.85 | $19.99 | 25245 |
| 2024-06-27 | 19.87 | $19.39 | 8618 |
| 2024-06-26 | 19.96 | $19.50 | 7508 |
| 2024-06-25 | 20.05 | $19.99 | 9400 |
| 2024-06-24 | 20.10 | $19.21 | 51300 |
| 2024-06-21 | 20.23 | $19.02 | 15100 |
| 2024-06-20 | 20.39 | $19.35 | 26600 |
| 2024-06-18 | 20.53 | $19.39 | 27200 |
| 2024-06-17 | 20.68 | $19.73 | 29637 |
| 2024-06-14 | 20.81 | $20.04 | 34207 |
| 2024-06-13 | 20.91 | $19.86 | 41400 |
| 2024-06-12 | 21.05 | $20.79 | 7826 |
| 2024-06-11 | 21.09 | $20.69 | 11500 |
| 2024-06-10 | 21.16 | $20.75 | 19708 |
| 2024-06-07 | 21.22 | $20.75 | 19900 |
| 2024-06-06 | 21.28 | $20.73 | 15915 |
| 2024-06-05 | 21.36 | $20.97 | 37538 |
| 2024-06-04 | 21.41 | $21.05 | 54628 |
| 2024-06-03 | 21.47 | $21.39 | 21317 |
| 2024-05-31 | 21.51 | $21.15 | 8209 |
| 2024-05-30 | 21.57 | $21.10 | 23100 |
| 2024-05-29 | 21.65 | $21.26 | 11100 |
| 2024-05-28 | 21.73 | $21.60 | 35500 |
| 2024-05-24 | 21.78 | $21.30 | 21500 |
| 2024-05-23 | 21.86 | $21.00 | 21840 |
| 2024-05-22 | 21.98 | $21.28 | 80228 |
| 2024-05-21 | 22.08 | $21.91 | 6846 |
| 2024-05-20 | 22.12 | $21.85 | 31200 |
| 2024-05-17 | 22.17 | $21.67 | 28100 |
| 2024-05-16 | 22.25 | $21.80 | 9400 |
| 2024-05-15 | 22.31 | $21.99 | 21707 |
| 2024-05-14 | 22.36 | $21.66 | 10943 |
| 2024-05-13 | 22.44 | $21.72 | 45604 |
| 2024-05-10 | 22.52 | $21.84 | 39600 |
| 2024-05-09 | 22.60 | $21.62 | 32600 |
| 2024-05-08 | 22.71 | $21.46 | 36100 |
| 2024-05-07 | 22.85 | $22.41 | 22900 |
| 2024-05-06 | 22.90 | $23.40 | 52300 |
| 2024-05-03 | 22.85 | $23.21 | 19300 |
| 2024-05-02 | 22.82 | $23.00 | 17200 |
| 2024-05-01 | 22.81 | $23.06 | 14700 |
| 2024-04-30 | 22.80 | $22.83 | 12516 |
| 2024-04-29 | 22.81 | $22.90 | 59208 |
| 2024-04-26 | 22.81 | $22.76 | 199500 |
| 2024-04-25 | 22.83 | $22.64 | 76711 |
| 2024-04-24 | 22.86 | $22.79 | 1.0M |
| 2024-04-23 | 22.88 | $22.67 | 13109 |
| 2024-04-22 | 22.91 | $22.47 | 10415 |
| 2024-04-19 | 22.97 | $22.70 | 22100 |
| 2024-04-18 | 23.01 | $22.33 | 18035 |
| 2024-04-17 | 23.09 | $22.17 | 13000 |
| 2024-04-16 | 23.20 | $22.69 | 17800 |
| 2024-04-15 | 23.25 | $23.26 | 11700 |
| 2024-04-12 | 23.24 | $23.20 | 24800 |
| 2024-04-11 | 23.24 | $23.48 | 9700 |
| 2024-04-10 | 23.19 | $23.23 | 11400 |
| 2024-04-09 | 23.17 | $23.60 | 17000 |
| 2024-04-08 | 23.10 | $23.25 | 50000 |
| 2024-04-05 | 23.06 | $23.19 | 38428 |
| 2024-04-04 | 23.02 | $23.21 | 15700 |
| 2024-04-03 | 22.97 | $23.17 | 42800 |
| 2024-04-02 | 22.92 | $22.69 | 20900 |
| 2024-04-01 | 22.91 | $22.69 | 15841 |
| 2024-03-28 | 22.90 | $23.25 | 23644 |
| 2024-03-27 | 22.83 | $23.41 | 23200 |
| 2024-03-26 | 22.73 | $23.21 | 11320 |
| 2024-03-25 | 22.64 | $23.54 | 14025 |
| 2024-03-22 | 22.52 | $23.50 | 188701 |
| 2024-03-21 | 22.38 | $23.62 | 37001 |
| 2024-03-20 | 22.23 | $23.28 | 36700 |
| 2024-03-19 | 22.11 | $23.28 | 51400 |
| 2024-03-18 | 21.97 | $22.88 | 26735 |
| 2024-03-15 | 21.85 | $22.45 | 114732 |
| 2024-03-14 | 21.76 | $21.45 | 25318 |
| 2024-03-13 | 21.77 | $21.72 | 39940 |
| 2024-03-12 | 21.73 | $22.00 | 26434 |
| 2024-03-11 | 21.65 | $21.51 | 176600 |
| 2024-03-08 | 21.61 | $22.36 | 54744 |
| 2024-03-07 | 21.46 | $22.14 | 182534 |
| 2024-03-06 | 21.32 | $22.22 | 79600 |
| 2024-03-05 | 21.16 | $21.75 | 96920 |
| 2024-03-04 | 21.01 | $21.79 | 31939 |
| 2024-03-01 | 20.85 | $21.90 | 23800 |
| 2024-02-29 | 20.65 | $21.40 | 88900 |
| 2024-02-28 | 20.48 | $21.40 | 35800 |
| 2024-02-27 | 20.28 | $21.78 | 24905 |
| 2024-02-26 | 20.04 | $22.00 | 41900 |
| 2024-02-23 | 19.74 | $21.75 | 71700 |
| 2024-02-22 | 19.45 | $21.75 | 27900 |
| 2024-02-21 | 19.13 | $21.00 | 75347 |
| 2024-02-20 | 18.87 | $20.83 | 49700 |
| 2024-02-16 | 18.62 | $20.40 | 29427 |
| 2024-02-15 | 18.39 | $19.78 | 22100 |
| 2024-02-14 | 18.20 | $19.87 | 8100 |
| 2024-02-13 | 18.00 | $19.06 | 39800 |
| 2024-02-12 | 17.86 | $18.82 | 21800 |
| 2024-02-09 | 17.74 | $18.68 | 17200 |
| 2024-02-08 | 17.62 | $18.60 | 19100 |
| 2024-02-07 | 17.49 | $18.79 | 16814 |
| 2024-02-06 | 17.33 | $18.36 | 22313 |
| 2024-02-05 | 17.21 | $16.95 | 38500 |
| 2024-02-02 | 17.22 | $17.40 | 12500 |
| 2024-02-01 | 17.18 | $17.60 | 13800 |
| 2024-01-31 | 17.11 | $17.23 | 21600 |
| 2024-01-30 | 17.07 | $17.25 | 43904 |
| 2024-01-29 | 17.02 | $17.15 | 21409 |
| 2024-01-26 | 16.98 | $16.93 | 19600 |
| 2024-01-25 | 16.96 | $16.90 | 28546 |
| 2024-01-24 | 16.93 | $17.33 | 157100 |
| 2024-01-23 | 16.85 | $17.67 | 11800 |
| 2024-01-22 | 16.73 | $17.81 | 23200 |
| 2024-01-19 | 16.58 | $17.53 | 19200 |
| 2024-01-18 | 16.45 | $17.36 | 62600 |
| 2024-01-17 | 16.33 | $17.27 | 54849 |
| 2024-01-16 | 16.21 | $16.82 | 29036 |
| 2024-01-12 | 16.13 | $16.67 | 19937 |
| 2024-01-11 | 16.05 | $16.33 | 26900 |
| 2024-01-10 | 16.01 | $16.20 | 14100 |
| 2024-01-09 | 15.97 | $16.09 | 10100 |
| 2024-01-08 | 15.94 | $16.63 | 19042 |
| 2024-01-05 | 15.86 | $16.36 | 13600 |
| 2024-01-04 | 15.80 | $16.02 | 17222 |
| 2024-01-03 | 15.77 | $16.28 | 7815 |
| 2024-01-02 | 15.71 | $15.96 | 18803 |
| 2023-12-29 | 15.68 | $15.97 | 8200 |
| 2023-12-28 | 15.64 | $16.16 | 15914 |
| 2023-12-27 | 15.59 | $15.67 | 9900 |
| 2023-12-26 | 15.59 | $15.83 | 24300 |
| 2023-12-22 | 15.57 | $15.66 | 12081 |
| 2023-12-21 | 15.57 | $15.38 | 25005 |
| 2023-12-20 | 15.59 | $15.50 | 15900 |
| 2023-12-19 | 15.61 | $15.45 | 40200 |
| 2023-12-18 | 15.63 | $15.42 | 33300 |
| 2023-12-15 | 15.66 | $15.58 | 16587 |
| 2023-12-14 | 15.67 | $15.64 | 24300 |
| 2023-12-13 | 15.68 | $15.58 | 7008 |
| 2023-12-12 | 15.70 | $15.37 | 8100 |
| 2023-12-11 | 15.74 | $15.75 | 27318 |
| 2023-12-08 | 15.74 | $15.70 | 17532 |
| 2023-12-07 | 15.75 | $15.77 | 20400 |
| 2023-12-06 | 15.74 | $15.67 | 15000 |
| 2023-12-05 | 15.75 | $15.55 | 14712 |
| 2023-12-04 | 15.77 | $15.47 | 38751 |
| 2023-12-01 | 15.79 | $15.84 | 30300 |
| 2023-11-30 | 15.78 | $15.55 | 34200 |
| 2023-11-29 | 15.81 | $15.98 | 36900 |
| 2023-11-28 | 15.78 | $15.75 | 11100 |
| 2023-11-27 | 15.78 | $15.88 | 15000 |
| 2023-11-24 | 15.77 | $15.70 | 96900 |
| 2023-11-22 | 15.77 | $15.67 | 11400 |
| 2023-11-21 | 15.77 | $15.90 | 10011 |
| 2023-11-20 | 15.75 | $16.00 | 19800 |
| 2023-11-17 | 15.71 | $15.96 | 32700 |
| 2023-11-16 | 15.68 | $15.80 | 32505 |
| 2023-11-15 | 15.66 | $15.94 | 10500 |
| 2023-11-14 | 15.63 | $16.05 | 37893 |
| 2023-11-13 | 15.58 | $15.83 | 30300 |
| 2023-11-10 | 15.56 | $15.77 | 33300 |
| 2023-11-09 | 15.54 | $15.36 | 22545 |
| 2023-11-08 | 15.56 | $15.07 | 34800 |
| 2023-11-07 | 15.62 | $15.45 | 94593 |
| 2023-11-06 | 15.64 | $15.66 | 21000 |
| 2023-11-03 | 15.64 | $15.85 | 40839 |
| 2023-11-02 | 15.62 | $15.68 | 34884 |
| 2023-11-01 | 15.61 | $16.04 | 74748 |
| 2023-10-31 | 15.57 | $15.45 | 7200 |
| 2023-10-30 | 15.58 | $15.47 | 31800 |
| 2023-10-27 | 15.59 | $15.90 | 25800 |
| 2023-10-26 | 15.56 | $15.34 | 21348 |
| 2023-10-25 | 15.58 | $15.57 | 18060 |
| 2023-10-24 | 15.59 | $15.33 | 33417 |
| 2023-10-23 | 15.63 | $15.23 | 41700 |
| 2023-10-20 | 15.68 | $15.51 | 13500 |
| 2023-10-19 | 15.71 | $15.24 | 53790 |
| 2023-10-18 | 15.78 | $15.64 | 12600 |
| 2023-10-17 | 15.81 | $15.96 | 10833 |
| 2023-10-16 | 15.83 | $16.00 | 13233 |
| 2023-10-13 | 15.84 | $15.89 | 22200 |
| 2023-10-12 | 15.87 | $16.13 | 16806 |
| 2023-10-11 | 15.89 | $15.61 | 6684 |
| 2023-10-10 | 15.96 | $15.93 | 20736 |
| 2023-10-09 | 16.00 | $15.51 | 35433 |
| 2023-10-06 | 16.10 | $15.48 | 23700 |
| 2023-10-05 | 16.20 | $15.04 | 24300 |
| 2023-10-04 | 16.35 | $15.09 | 35460 |
| 2023-10-03 | 16.51 | $15.27 | 51000 |
| 2023-10-02 | 16.66 | $15.72 | 25248 |
| 2023-09-29 | 16.78 | $15.92 | 21900 |
| 2023-09-28 | 16.87 | $16.23 | 12744 |
| 2023-09-27 | 16.94 | $16.45 | 21300 |
| 2023-09-26 | 16.98 | $16.35 | 15300 |
| 2023-09-25 | 17.04 | $16.70 | 39600 |
| 2023-09-22 | 17.05 | $16.77 | 62700 |
| 2023-09-21 | 17.05 | $17.13 | 16560 |
| 2023-09-20 | 17.02 | $17.05 | 14700 |
| 2023-09-19 | 16.98 | $17.50 | 15300 |
| 2023-09-18 | 16.90 | $17.33 | 13500 |
| 2023-09-15 | 16.82 | $17.33 | 10200 |
| 2023-09-14 | 16.74 | $17.15 | 9300 |
| 2023-09-13 | 16.66 | $17.07 | 10911 |
| 2023-09-12 | 16.59 | $17.00 | 26445 |
| 2023-09-11 | 16.53 | $17.00 | 21981 |
| 2023-09-08 | 16.46 | $16.90 | 26172 |
| 2023-09-07 | 16.40 | $17.20 | 126906 |
| 2023-09-06 | 16.31 | $17.16 | 36123 |
| 2023-09-05 | 16.21 | $17.23 | 45000 |
| 2023-09-01 | 16.11 | $16.80 | 43221 |
| 2023-08-31 | 16.06 | $16.43 | 52035 |
| 2023-08-30 | 16.03 | $16.09 | 136200 |
| 2023-08-29 | 16.04 | $16.02 | 12747 |
| 2023-08-28 | 16.07 | $16.00 | 21369 |
| 2023-08-25 | 16.10 | $16.03 | 15000 |
| 2023-08-24 | 16.13 | $15.70 | 14700 |
| 2023-08-23 | 16.20 | $16.05 | 14787 |
| 2023-08-22 | 16.23 | $15.92 | 9600 |
| 2023-08-21 | 16.29 | $15.67 | 27708 |
| 2023-08-18 | 16.37 | $15.69 | 47472 |
| 2023-08-17 | 16.46 | $15.59 | 89100 |
| 2023-08-16 | 16.56 | $15.91 | 27726 |
| 2023-08-15 | 16.64 | $16.25 | 52200 |
| 2023-08-14 | 16.68 | $16.47 | 35400 |
| 2023-08-11 | 16.71 | $16.54 | 15612 |
| 2023-08-10 | 16.73 | $16.64 | 21000 |
| 2023-08-09 | 16.74 | $16.46 | 14700 |
| 2023-08-08 | 16.76 | $16.57 | 268200 |
| 2023-08-07 | 16.78 | $16.77 | 19200 |
| 2023-08-04 | 16.77 | $16.87 | 12111 |
| 2023-08-03 | 16.75 | $16.45 | 24900 |
| 2023-08-02 | 16.76 | $16.57 | 9303 |
| 2023-08-01 | 16.77 | $16.99 | 9900 |
| 2023-07-31 | 16.73 | $17.15 | 14700 |
| 2023-07-28 | 16.67 | $17.12 | 17700 |
| 2023-07-27 | 16.61 | $16.56 | 11145 |
| 2023-07-26 | 16.60 | $16.79 | 10008 |
| 2023-07-25 | 16.56 | $16.91 | 29700 |
| 2023-07-24 | 16.51 | $16.69 | 12000 |
| 2023-07-21 | 16.48 | $16.80 | 7500 |
| 2023-07-20 | 16.44 | $16.79 | 6309 |
| 2023-07-19 | 16.40 | $16.79 | 15300 |
| 2023-07-18 | 16.36 | $16.73 | 39300 |
| 2023-07-17 | 16.33 | $16.53 | 19500 |
| 2023-07-14 | 16.31 | $16.46 | 112932 |
| 2023-07-13 | 16.30 | $16.57 | 23100 |
| 2023-07-12 | 16.27 | $16.32 | 45990 |
| 2023-07-11 | 16.27 | $16.46 | 39600 |
| 2023-07-10 | 16.24 | $16.30 | 15600 |
| 2023-07-07 | 16.22 | $16.02 | 24606 |
| 2023-07-06 | 16.22 | $15.92 | 31935 |
| 2023-07-05 | 16.22 | $16.16 | 30000 |
| 2023-07-03 | 16.20 | $16.38 | 14199 |
| 2023-06-30 | 16.14 | $16.13 | 38400 |
| 2023-06-29 | 16.09 | $16.15 | 23532 |
| 2023-06-28 | 16.03 | $16.22 | 32400 |
| 2023-06-27 | 15.96 | $15.99 | 20799 |
| 2023-06-26 | 15.89 | $16.04 | 36300 |
| 2023-06-23 | 15.81 | $16.18 | 112200 |
| 2023-06-22 | 15.70 | $17.22 | 71820 |
| 2023-06-21 | 15.48 | $17.15 | 98178 |
| 2023-06-20 | 15.24 | $16.97 | 150900 |
| 2023-06-16 | 15.01 | $16.50 | 31860 |
| 2023-06-15 | 14.81 | $16.25 | 45945 |
| 2023-06-14 | 14.61 | $16.00 | 58017 |
| 2023-06-13 | 14.43 | $15.67 | 64044 |
| 2023-06-12 | 14.27 | $15.10 | 52641 |
| 2023-06-09 | 14.15 | $15.13 | 20400 |
| 2023-06-08 | 14.02 | $14.64 | 33405 |
| 2023-06-07 | 13.93 | $14.59 | 34254 |
| 2023-06-06 | 13.84 | $14.94 | 21114 |
| 2023-06-05 | 13.70 | $14.22 | 48900 |
| 2023-06-02 | 13.63 | $14.26 | 163317 |
| 2023-06-01 | 13.54 | $13.93 | 60600 |
| 2023-05-31 | 13.48 | $13.47 | 36906 |
| 2023-05-30 | 13.45 | $14.14 | 52200 |
| 2023-05-26 | 13.35 | $13.76 | 73329 |
| 2023-05-25 | 13.28 | $13.53 | 19800 |
| 2023-05-24 | 13.23 | $13.48 | 17478 |
| 2023-05-23 | 13.18 | $13.47 | 25803 |
| 2023-05-22 | 13.12 | $13.58 | 34233 |
| 2023-05-19 | 13.05 | $13.46 | 24300 |
| 2023-05-18 | 12.99 | $13.63 | 52212 |
| 2023-05-17 | 12.90 | $13.31 | 23700 |
| 2023-05-16 | 12.84 | $13.22 | 28578 |
| 2023-05-15 | 12.78 | $13.30 | 35100 |
| 2023-05-12 | 12.72 | $13.24 | 22554 |
| 2023-05-11 | 12.65 | $13.28 | 19500 |
| 2023-05-10 | 12.58 | $13.18 | 24000 |
| 2023-05-09 | 12.52 | $13.28 | 42600 |
| 2023-05-08 | 12.44 | $12.54 | 33000 |
| 2023-05-05 | 12.43 | $12.43 | 13200 |
| 2023-05-04 | 12.42 | $12.67 | 8499 |
| 2023-05-03 | 12.39 | $12.30 | 11100 |
| 2023-05-02 | 12.40 | $12.17 | 12300 |
| 2023-05-01 | 12.41 | $12.31 | 14400 |
| 2023-04-28 | 12.41 | $12.43 | 8700 |
| 2023-04-27 | 12.40 | $12.58 | 87732 |
| 2023-04-26 | 12.36 | $12.37 | 24309 |
| 2023-04-25 | 12.35 | $12.33 | 14100 |
| 2023-04-24 | 12.33 | $12.47 | 11175 |
| 2023-04-21 | 12.30 | $12.45 | 45300 |
| 2023-04-20 | 12.27 | $12.39 | 22314 |
| 2023-04-19 | 12.24 | $12.54 | 27300 |
| 2023-04-18 | 12.20 | $12.55 | 23400 |
| 2023-04-17 | 12.15 | $12.48 | 48303 |
| 2023-04-14 | 12.10 | $12.67 | 78381 |
| 2023-04-13 | 12.02 | $12.57 | 237000 |
| 2023-04-12 | 11.95 | $12.54 | 78201 |
| 2023-04-11 | 11.88 | $12.20 | 29529 |
| 2023-04-10 | 11.85 | $11.88 | 900 |
| 2023-04-06 | 11.84 | $11.83 | 627 |
| 2023-04-05 | 11.84 | $11.97 | 420 |
| 2023-04-04 | 11.83 | $12.12 | 2100 |
| 2023-04-03 | 11.80 | $11.91 | — |
| 2023-03-31 | 11.80 | $11.91 | 600 |
| 2023-03-30 | 11.80 | $11.58 | 3381 |
| 2023-03-29 | 11.83 | $11.91 | — |
| 2023-03-28 | 11.83 | $11.91 | 4200 |
| 2023-03-27 | 11.82 | $11.90 | 8784 |
| 2023-03-24 | 11.82 | $11.67 | 12672 |
| 2023-03-23 | 11.83 | $11.87 | 309 |
| 2023-03-22 | 11.83 | $11.72 | 3678 |
| 2023-03-21 | 11.83 | $11.88 | 4560 |
| 2023-03-20 | 11.82 | $11.76 | 6000 |
| 2023-03-17 | 11.83 | $11.50 | 3939 |
| 2023-03-16 | 11.85 | $11.43 | 5244 |
| 2023-03-15 | 11.88 | $11.34 | 17508 |
| 2023-03-14 | 11.93 | $11.79 | 900 |
| 2023-03-13 | 11.93 | $11.96 | 1311 |
| 2023-03-10 | 11.91 | $12.05 | 2700 |
| 2023-03-09 | 11.88 | $12.45 | 1200 |
| 2023-03-08 | 11.82 | $12.45 | 62100 |
| 2023-03-07 | 11.75 | $12.27 | 7800 |
| 2023-03-06 | 11.69 | $12.37 | 15999 |
| 2023-03-03 | 11.62 | $12.09 | 3984 |
| 2023-03-02 | 11.57 | $11.64 | 1500 |
| 2023-03-01 | 11.56 | $11.57 | 1599 |
| 2023-02-28 | 11.55 | $11.48 | — |
| 2023-02-27 | 11.56 | $11.48 | 3114 |
| 2023-02-24 | 11.56 | $11.37 | 21687 |
| 2023-02-23 | 11.57 | $11.60 | — |
| 2023-02-22 | 11.56 | $11.60 | 963 |
| 2023-02-21 | 11.55 | $11.53 | 2400 |
| 2023-02-17 | 11.55 | $11.45 | — |
| 2023-02-16 | 11.55 | $11.45 | 89493 |
| 2023-02-15 | 11.55 | $11.58 | 600 |
| 2023-02-14 | 11.53 | $11.64 | 2100 |
| 2023-02-13 | 11.51 | $11.80 | 7500 |
| 2023-02-10 | 11.47 | $11.93 | 3600 |
| 2023-02-09 | 11.41 | $11.72 | — |
| 2023-02-08 | 11.37 | $11.72 | 2400 |
| 2023-02-07 | 11.33 | $11.71 | 4800 |
| 2023-02-06 | 11.28 | $11.65 | 3672 |
| 2023-02-03 | 11.23 | $11.31 | 6012 |
| 2023-02-02 | 11.21 | $11.16 | 2730 |
| 2023-02-01 | 11.20 | $11.15 | 2100 |
| 2023-01-31 | 11.19 | $11.22 | 1500 |
| 2023-01-30 | 11.17 | $11.14 | 3600 |
| 2023-01-27 | 11.15 | $11.51 | 900 |
| 2023-01-26 | 11.10 | $11.34 | 5100 |
| 2023-01-25 | 11.06 | $11.35 | 4500 |
| 2023-01-24 | 11.01 | $11.34 | 14532 |
| 2023-01-23 | 10.96 | $11.14 | 4635 |
| 2023-01-20 | 10.93 | $11.26 | 5712 |
| 2023-01-19 | 10.89 | $11.33 | 11220 |
| 2023-01-18 | 10.84 | $11.15 | 20100 |
| 2023-01-17 | 10.80 | $11.27 | 30300 |
| 2023-01-13 | 10.74 | $11.29 | 9600 |
| 2023-01-12 | 10.69 | $11.10 | 10518 |
| 2023-01-11 | 10.65 | $10.75 | 2763 |
| 2023-01-10 | 10.64 | $10.63 | 1200 |
| 2023-01-09 | 10.65 | $10.54 | 3105 |
| 2023-01-06 | 10.67 | $10.61 | 6945 |
| 2023-01-05 | 10.68 | $10.64 | 4500 |
| 2023-01-04 | 10.69 | $10.54 | 12000 |
| 2023-01-03 | 10.71 | $10.72 | 2751 |
| 2022-12-30 | 10.72 | $10.58 | 2700 |
| 2022-12-29 | 10.74 | $10.41 | 3612 |
| 2022-12-28 | 10.78 | $10.73 | 45300 |
| 2022-12-27 | 10.79 | $10.80 | 11478 |
| 2022-12-23 | 10.79 | $10.53 | 1500 |
| 2022-12-22 | 10.83 | $10.89 | 936 |
| 2022-12-21 | 10.82 | $10.67 | — |
| 2022-12-20 | 10.84 | $10.67 | 3039 |
| 2022-12-19 | 10.86 | $10.67 | 3600 |
| 2022-12-16 | 10.87 | $10.77 | 9078 |
| 2022-12-15 | 10.88 | $10.74 | 4800 |
| 2022-12-14 | 10.88 | $11.27 | 1893 |
| 2022-12-13 | 10.83 | $10.73 | 2520 |
| 2022-12-12 | 10.82 | $10.70 | 4515 |
| 2022-12-09 | 10.82 | $11.01 | 1221 |
| 2022-12-08 | 10.79 | $10.92 | — |
| 2022-12-07 | 10.76 | $10.92 | 2787 |
| 2022-12-06 | 10.73 | $10.73 | 6900 |
| 2022-12-05 | 10.71 | $10.75 | 9636 |
| 2022-12-02 | 10.68 | $10.90 | 189705 |
| 2022-12-01 | 10.63 | $11.12 | 390 |
| 2022-11-30 | 10.56 | $11.04 | 5100 |
| 2022-11-29 | 10.48 | $10.65 | 15300 |
| 2022-11-28 | 10.43 | $11.27 | 1560 |
| 2022-11-25 | 10.32 | $10.92 | — |
| 2022-11-23 | 10.23 | $10.92 | 15099 |
| 2022-11-22 | 10.13 | $10.54 | 300 |
| 2022-11-21 | 10.07 | $10.54 | 11700 |
| 2022-11-18 | 9.99 | $10.23 | 4239 |
| 2022-11-17 | 9.94 | $10.13 | — |
| 2022-11-16 | 9.90 | $10.13 | 1200 |
| 2022-11-15 | 9.85 | $10.09 | 1926 |
| 2022-11-14 | 9.79 | $10.45 | 1200 |
| 2022-11-11 | 9.70 | $10.45 | 300 |
| 2022-11-10 | 9.60 | $10.45 | 12000 |
| 2022-11-09 | 9.50 | $9.90 | — |
| 2022-11-08 | 9.45 | $9.90 | 3000 |
| 2022-11-07 | 9.39 | $10.00 | 3600 |
| 2022-11-04 | 9.32 | $9.76 | 354 |
| 2022-11-03 | 9.28 | $9.57 | 942 |
| 2022-11-02 | 9.25 | $9.64 | 3300 |
| 2022-11-01 | 9.22 | $9.44 | 2229 |
| 2022-10-31 | 9.21 | $9.05 | 1860 |
| 2022-10-28 | 9.23 | $9.19 | 16200 |
| 2022-10-27 | 9.24 | $9.17 | 2700 |
| 2022-10-26 | 9.26 | $9.34 | — |
| 2022-10-25 | 9.26 | $9.34 | 1800 |
| 2022-10-24 | 9.26 | $9.08 | 8700 |
| 2022-10-21 | 9.29 | $9.09 | 915 |
| 2022-10-20 | 9.32 | $8.92 | 7200 |
| 2022-10-19 | 9.37 | $9.13 | 33900 |
| 2022-10-18 | 9.40 | $9.15 | 10524 |
| 2022-10-17 | 9.45 | $9.03 | 3000 |
| 2022-10-14 | 9.50 | $9.29 | 300 |
| 2022-10-13 | 9.54 | $9.29 | 6054 |
| 2022-10-12 | 9.58 | $9.20 | 13500 |
| 2022-10-11 | 9.64 | $9.37 | 1800 |
| 2022-10-10 | 9.69 | $9.67 | 8100 |
| 2022-10-07 | 9.70 | $9.79 | 2400 |
| 2022-10-06 | 9.71 | $9.75 | — |
| 2022-10-05 | 9.72 | $9.75 | 3300 |
| 2022-10-04 | 9.74 | $9.43 | — |
| 2022-10-03 | 9.78 | $9.43 | 966 |
| 2022-09-30 | 9.84 | $9.04 | 2700 |
| 2022-09-29 | 9.93 | $9.46 | 1800 |
| 2022-09-28 | 10.00 | $9.63 | 600 |
| 2022-09-27 | 10.05 | $9.40 | 75600 |
| 2022-09-26 | 10.13 | $9.52 | 15300 |
| 2022-09-23 | 10.21 | $10.00 | 6000 |
| 2022-09-22 | 10.25 | $9.92 | 432 |
| 2022-09-21 | 10.30 | $10.22 | 900 |
| 2022-09-20 | 10.32 | $10.34 | — |
| 2022-09-19 | 10.33 | $10.34 | 4332 |
| 2022-09-16 | 10.35 | $10.25 | 600 |
| 2022-09-15 | 10.37 | $10.25 | 1200 |
| 2022-09-14 | 10.40 | $10.40 | 3600 |
| 2022-09-13 | 10.41 | $10.00 | 61500 |
| 2022-09-12 | 10.47 | $10.08 | — |
| 2022-09-09 | 10.52 | $10.08 | — |
| 2022-09-08 | 10.57 | $10.08 | 7200 |
| 2022-09-07 | 10.63 | $9.97 | 9939 |
| 2022-09-06 | 10.69 | $10.33 | 900 |
| 2022-09-02 | 10.72 | $10.35 | 2100 |
| 2022-09-01 | 10.74 | $10.43 | 12600 |
| 2022-08-31 | 10.76 | $10.79 | 3300 |
| 2022-08-30 | 10.74 | $11.00 | 1875 |
| 2022-08-29 | 10.70 | $11.00 | 11718 |
| 2022-08-26 | 10.66 | $11.01 | 600 |
| 2022-08-25 | 10.60 | $11.00 | 5490 |
| 2022-08-24 | 10.54 | $10.75 | — |
| 2022-08-23 | 10.50 | $10.75 | 16500 |
| 2022-08-22 | 10.46 | $10.67 | — |
| 2022-08-19 | 10.41 | $10.67 | 4224 |
| 2022-08-18 | 10.36 | $10.76 | 606 |
| 2022-08-17 | 10.30 | $10.76 | 5451 |
| 2022-08-16 | 10.23 | $10.60 | 900 |
| 2022-08-15 | 10.18 | $10.67 | 7200 |
| 2022-08-12 | 10.11 | $10.44 | 1800 |
| 2022-08-11 | 10.05 | $10.43 | 3003 |
| 2022-08-10 | 10.00 | $10.34 | 3363 |
| 2022-08-09 | 9.94 | $10.05 | — |
| 2022-08-08 | 9.91 | $10.05 | 4302 |
| 2022-08-05 | 9.88 | $10.23 | 3300 |
| 2022-08-04 | 9.83 | $10.33 | 5235 |
| 2022-08-03 | 9.76 | $10.36 | 4308 |
| 2022-08-02 | 9.69 | $10.47 | 8724 |
| 2022-08-01 | 9.60 | $10.10 | 5700 |
| 2022-07-29 | 9.54 | $9.51 | 54669 |
| 2022-07-28 | 9.54 | $9.69 | 900 |
| 2022-07-27 | 9.52 | $9.73 | 4800 |
| 2022-07-26 | 9.50 | $9.52 | 603 |
| 2022-07-25 | 9.51 | $9.52 | — |
| 2022-07-22 | 9.51 | $9.52 | 693 |
| 2022-07-21 | 9.52 | $9.72 | — |
| 2022-07-20 | 9.51 | $9.72 | 2100 |
| 2022-07-19 | 9.50 | $9.60 | 990 |
| 2022-07-18 | 9.51 | $9.43 | 2712 |
| 2022-07-15 | 9.54 | $9.37 | 2100 |
| 2022-07-14 | 9.59 | $9.17 | 4500 |
| 2022-07-13 | 9.66 | $9.29 | 1800 |
| 2022-07-12 | 9.73 | $9.47 | 14100 |
| 2022-07-11 | 9.80 | $9.43 | 11700 |
| 2022-07-08 | 9.88 | $9.58 | 930 |
| 2022-07-07 | 9.95 | $9.44 | 45600 |
| 2022-07-06 | 10.05 | $9.30 | 41100 |
| 2022-07-05 | 10.18 | $9.55 | 8400 |
| 2022-07-01 | 10.29 | $9.42 | 6720 |
| 2022-06-30 | 10.42 | $9.72 | 2247 |
| 2022-06-29 | 10.53 | $9.83 | 5475 |
| 2022-06-28 | 10.64 | $10.02 | 2400 |
| 2022-06-27 | 10.74 | $9.87 | — |
| 2022-06-24 | 10.86 | $9.87 | 6600 |
| 2022-06-23 | 10.99 | $9.82 | 11700 |
| 2022-06-22 | 11.14 | $10.01 | 1800 |
| 2022-06-21 | 11.27 | $10.65 | 8400 |
| 2022-06-17 | 11.35 | $10.78 | 4200 |
| 2022-06-16 | 11.42 | $10.99 | 4200 |
| 2022-06-15 | 11.46 | $10.78 | 3144 |
| 2022-06-14 | 11.53 | $11.01 | 9300 |
| 2022-06-13 | 11.57 | $11.28 | 22344 |
| 2022-06-10 | 11.59 | $11.80 | 1500 |
| 2022-06-09 | 11.56 | $11.84 | 1836 |
| 2022-06-08 | 11.51 | $11.73 | 939 |
| 2022-06-07 | 11.47 | $11.55 | 18300 |
| 2022-06-06 | 11.44 | $11.55 | 12600 |
| 2022-06-03 | 11.42 | $11.34 | 6000 |
| 2022-06-02 | 11.41 | $11.63 | 1500 |
| 2022-06-01 | 11.37 | $11.50 | 7812 |
| 2022-05-31 | 11.35 | $11.49 | 3051 |
| 2022-05-27 | 11.32 | $11.80 | 1800 |
| 2022-05-26 | 11.26 | $11.82 | 2400 |
| 2022-05-25 | 11.20 | $11.85 | 7896 |
| 2022-05-24 | 11.14 | $11.45 | 300 |
| 2022-05-23 | 11.10 | $11.45 | 1500 |
| 2022-05-20 | 11.07 | $11.36 | 3000 |
| 2022-05-19 | 11.05 | $11.15 | 6600 |
| 2022-05-18 | 11.05 | $11.04 | 2415 |
| 2022-05-17 | 11.06 | $11.13 | 10023 |
| 2022-05-16 | 11.07 | $11.01 | 1800 |
| 2022-05-13 | 11.09 | $10.99 | 4200 |
| 2022-05-12 | 11.12 | $10.67 | 13230 |
| 2022-05-11 | 11.19 | $10.57 | 5118 |
| 2022-05-10 | 11.26 | $10.58 | 8700 |
| 2022-05-09 | 11.34 | $11.09 | 12300 |
| 2022-05-06 | 11.37 | $11.38 | 30300 |
| 2022-05-05 | 11.37 | $11.13 | 2748 |
| 2022-05-04 | 11.40 | $11.54 | 900 |
| 2022-05-03 | 11.39 | $11.28 | 2130 |
| 2022-05-02 | 11.42 | $11.25 | 6000 |
| 2022-04-29 | 11.45 | $11.47 | 4302 |
| 2022-04-28 | 11.47 | $11.15 | 3321 |
| 2022-04-27 | 11.52 | $11.04 | 4200 |
| 2022-04-26 | 11.59 | $11.20 | 6303 |
| 2022-04-25 | 11.65 | $11.35 | 6012 |
| 2022-04-22 | 11.71 | $11.34 | 6432 |
| 2022-04-21 | 11.77 | $11.62 | 88257 |
| 2022-04-20 | 11.81 | $11.88 | 102900 |
| 2022-04-19 | 11.83 | $11.82 | 12300 |
| 2022-04-18 | 11.86 | $11.75 | 1200 |
| 2022-04-14 | 11.89 | $11.63 | 696 |
| 2022-04-13 | 11.94 | $11.41 | 2514 |
| 2022-04-12 | 12.01 | $11.29 | 21921 |
| 2022-04-11 | 12.09 | $11.23 | 2238 |
| 2022-04-08 | 12.18 | $11.23 | 16800 |
| 2022-04-07 | 12.27 | $11.72 | 22329 |
| 2022-04-06 | 12.32 | $11.71 | 14700 |
| 2022-04-05 | 12.36 | $12.00 | 12426 |
| 2022-04-04 | 12.38 | $12.29 | 3000 |
| 2022-04-01 | 12.37 | $12.60 | — |
| 2022-03-31 | 12.33 | $12.60 | 59700 |
| 2022-03-30 | 12.28 | $12.60 | 1575 |
| 2022-03-29 | 12.22 | $12.59 | 4296 |
| 2022-03-28 | 12.16 | $12.67 | 5400 |
| 2022-03-25 | 12.08 | $12.78 | 15072 |
| 2022-03-24 | 11.98 | $12.58 | — |
| 2022-03-23 | 11.90 | $12.58 | 2100 |
| 2022-03-22 | 11.81 | $12.29 | 300 |
| 2022-03-21 | 11.74 | $12.29 | 5700 |
| 2022-03-18 | 11.68 | $12.09 | 5100 |
| 2022-03-17 | 11.63 | $11.70 | — |
| 2022-03-16 | 11.61 | $11.70 | — |
| 2022-03-15 | 11.60 | $11.70 | 20400 |
| 2022-03-14 | 11.59 | $11.83 | 38100 |
| 2022-03-11 | 11.56 | $11.85 | 48054 |
| 2022-03-10 | 11.53 | $11.66 | 2100 |
| 2022-03-09 | 11.52 | $11.70 | 7515 |
| 2022-03-08 | 11.50 | $11.65 | 10800 |
| 2022-03-07 | 11.48 | $12.08 | 16800 |
| 2022-03-04 | 11.43 | $11.54 | 4566 |
| 2022-03-03 | 11.42 | $11.62 | 10800 |
| 2022-03-02 | 11.40 | $11.36 | 10500 |
| 2022-03-01 | 11.41 | $11.07 | 10539 |
| 2022-02-28 | 11.45 | $10.89 | 900 |
| 2022-02-25 | 11.51 | $11.12 | 711 |
| 2022-02-24 | 11.54 | $11.08 | 14406 |
| 2022-02-23 | 11.58 | $11.47 | 15900 |
| 2022-02-22 | 11.58 | $11.65 | 2757 |
| 2022-02-18 | 11.57 | $11.96 | 1800 |
| 2022-02-17 | 11.52 | $11.89 | 9900 |
| 2022-02-16 | 11.47 | $11.50 | 300 |
| 2022-02-15 | 11.46 | $11.50 | 900 |
| 2022-02-14 | 11.46 | $11.72 | 9900 |
| 2022-02-11 | 11.42 | $11.33 | 18600 |
| 2022-02-10 | 11.43 | $11.72 | — |
| 2022-02-09 | 11.40 | $11.72 | 10200 |
| 2022-02-08 | 11.36 | $11.52 | 3600 |
| 2022-02-07 | 11.34 | $11.54 | 29439 |
| 2022-02-04 | 11.32 | $11.41 | 3600 |
| 2022-02-03 | 11.30 | $11.14 | 1017 |
| 2022-02-02 | 11.31 | $11.38 | — |
| 2022-02-01 | 11.29 | $11.37 | 33423 |
| 2022-01-31 | 11.27 | $11.35 | 5400 |
| 2022-01-28 | 11.24 | $11.23 | 1500 |
| 2022-01-27 | 11.23 | $11.27 | 71430 |
| 2022-01-26 | 11.20 | $11.33 | 6900 |
| 2022-01-25 | 11.17 | $11.31 | 7242 |
| 2022-01-24 | 11.14 | $11.33 | 9600 |
| 2022-01-21 | 11.10 | $11.23 | 4824 |
| 2022-01-20 | 11.07 | $11.54 | 2712 |
| 2022-01-19 | 11.00 | $11.35 | 1200 |
| 2022-01-18 | 10.95 | $11.37 | 5475 |
| 2022-01-14 | 10.89 | $11.39 | 3600 |
| 2022-01-13 | 10.83 | $11.65 | 900 |
| 2022-01-12 | 10.73 | $11.03 | 7590 |
| 2022-01-11 | 10.70 | $10.98 | 4500 |
| 2022-01-10 | 10.66 | $10.75 | 6000 |
| 2022-01-07 | 10.64 | $11.00 | 3900 |
| 2022-01-06 | 10.60 | $10.82 | 13200 |
| 2022-01-05 | 10.58 | $10.86 | 3732 |
| 2022-01-04 | 10.54 | $10.50 | — |
| 2022-01-03 | 10.54 | $10.50 | — |
| 2021-12-31 | 10.54 | $10.50 | 9900 |
| 2021-12-30 | 10.54 | $10.54 | — |
| 2021-12-29 | 10.53 | $10.54 | 600 |
| 2021-12-28 | 10.52 | $10.73 | — |
| 2021-12-27 | 10.49 | $10.73 | 1200 |
| 2021-12-23 | 10.45 | $10.54 | 2100 |
| 2021-12-22 | 10.43 | $10.47 | 420 |
| 2021-12-21 | 10.42 | $10.62 | 4200 |
| 2021-12-20 | 10.39 | $10.43 | 13299 |
| 2021-12-17 | 10.38 | $10.66 | 2400 |
| 2021-12-16 | 10.34 | $10.60 | 3000 |
| 2021-12-15 | 10.31 | $10.61 | 13200 |
| 2021-12-14 | 10.27 | $10.29 | 21900 |
| 2021-12-13 | 10.27 | $10.40 | 9954 |
| 2021-12-10 | 10.25 | $10.29 | 16917 |
| 2021-12-09 | 10.24 | $10.45 | 1266 |
| 2021-12-08 | 10.21 | $10.50 | 900 |
| 2021-12-07 | 10.18 | $10.29 | 9900 |
| 2021-12-06 | 10.17 | $10.29 | 2826 |
| 2021-12-03 | 10.15 | $10.29 | 942 |
| 2021-12-02 | 10.14 | $10.25 | 2400 |
| 2021-12-01 | 10.14 | $10.03 | — |
| 2021-11-30 | 10.15 | $10.03 | 4305 |
| 2021-11-29 | 10.18 | $10.08 | 3642 |
| 2021-11-26 | 10.20 | $10.07 | 10500 |
| 2021-11-24 | 10.22 | $10.27 | 1800 |
| 2021-11-23 | 10.22 | $10.27 | 900 |
| 2021-11-22 | 10.23 | $10.29 | 8169 |
| 2021-11-19 | 10.23 | $10.17 | 19008 |
| 2021-11-18 | 10.25 | $10.00 | 3600 |
| 2021-11-17 | 10.29 | $10.00 | 4200 |
| 2021-11-16 | 10.33 | $10.29 | 1548 |
| 2021-11-15 | 10.34 | $10.05 | 8100 |
| 2021-11-12 | 10.38 | $10.27 | 1500 |
| 2021-11-11 | 10.40 | $10.09 | 900 |
| 2021-11-10 | 10.45 | $9.87 | 23703 |
| 2021-11-09 | 10.51 | $10.13 | 1500 |
| 2021-11-08 | 10.56 | $10.11 | 18681 |
| 2021-11-05 | 10.61 | $10.58 | 11169 |
| 2021-11-04 | 10.61 | $10.60 | 6300 |
| 2021-11-03 | 10.61 | $10.68 | 1500 |
| 2021-11-02 | 10.61 | $10.76 | 702 |
| 2021-11-01 | 10.59 | $10.52 | — |
| 2021-10-29 | 10.60 | $10.52 | 4200 |
| 2021-10-28 | 10.60 | $10.48 | 6342 |
| 2021-10-27 | 10.61 | $10.84 | 3432 |
| 2021-10-26 | 10.59 | $10.60 | 4500 |
| 2021-10-25 | 10.58 | $10.45 | 12039 |
| 2021-10-22 | 10.60 | $10.27 | 1800 |
| 2021-10-21 | 10.63 | $10.38 | 1884 |
| 2021-10-20 | 10.65 | $10.82 | — |
| 2021-10-19 | 10.62 | $10.82 | 660 |
| 2021-10-18 | 10.60 | $10.65 | 903 |
| 2021-10-15 | 10.59 | $10.91 | 1227 |
| 2021-10-14 | 10.56 | $10.73 | — |
| 2021-10-13 | 10.55 | $10.73 | 2400 |
| 2021-10-12 | 10.54 | $10.63 | 600 |
| 2021-10-11 | 10.54 | $10.62 | 5142 |
| 2021-10-08 | 10.54 | $10.26 | 4800 |
| 2021-10-07 | 10.58 | $10.60 | 5811 |
| 2021-10-06 | 10.58 | $10.74 | 6900 |
| 2021-10-05 | 10.58 | $10.53 | 3300 |
| 2021-10-04 | 10.59 | $10.12 | 4344 |
| 2021-10-01 | 10.64 | $10.37 | 7254 |
| 2021-09-30 | 10.67 | $10.58 | 9087 |
| 2021-09-29 | 10.68 | $10.34 | 4200 |
| 2021-09-28 | 10.71 | $10.62 | 16500 |
| 2021-09-27 | 10.71 | $10.71 | 2715 |
| 2021-09-24 | 10.69 | $10.60 | 645 |
| 2021-09-23 | 10.69 | $10.59 | 4035 |
| 2021-09-22 | 10.68 | $10.58 | 16614 |
| 2021-09-21 | 10.66 | $10.62 | 10260 |
| 2021-09-20 | 10.64 | $10.83 | 21741 |
| 2021-09-17 | 10.60 | $10.75 | 5700 |
| 2021-09-16 | 10.55 | $11.05 | 9000 |
| 2021-09-15 | 10.48 | $10.91 | 900 |
| 2021-09-14 | 10.41 | $10.88 | 7200 |
| 2021-09-13 | 10.33 | $11.08 | 705 |
| 2021-09-10 | 10.24 | $10.89 | 8838 |
| 2021-09-09 | 10.16 | $10.78 | 3915 |
| 2021-09-08 | 10.08 | $10.54 | 15600 |
| 2021-09-07 | 10.02 | $10.45 | 9699 |
| 2021-09-03 | 9.97 | $10.46 | 8400 |
| 2021-09-02 | 9.91 | $10.20 | 33042 |
| 2021-09-01 | 9.88 | $10.12 | 24600 |
| 2021-08-31 | 9.85 | $10.08 | 3000 |
| 2021-08-30 | 9.82 | $10.04 | 900 |
| 2021-08-27 | 9.80 | $9.93 | 2100 |
| 2021-08-26 | 9.78 | $9.90 | 1002 |
| 2021-08-25 | 9.76 | $9.53 | 12378 |
| 2021-08-24 | 9.78 | $9.83 | 3306 |
| 2021-08-23 | 9.77 | $9.75 | 936 |
| 2021-08-20 | 9.76 | $9.67 | 4200 |
| 2021-08-19 | 9.76 | $9.92 | 3600 |
| 2021-08-18 | 9.73 | $9.78 | 3000 |
| 2021-08-17 | 9.71 | $9.74 | 3300 |
| 2021-08-16 | 9.69 | $9.88 | 2820 |
| 2021-08-13 | 9.66 | $9.93 | 9051 |
| 2021-08-12 | 9.62 | $9.97 | 3117 |
| 2021-08-11 | 9.57 | $9.95 | 21315 |
| 2021-08-10 | 9.52 | $9.59 | 6000 |
| 2021-08-09 | 9.51 | $9.76 | 2484 |
| 2021-08-06 | 9.47 | $9.63 | 8700 |
| 2021-08-05 | 9.45 | $9.63 | 8487 |
| 2021-08-04 | 9.42 | $9.73 | 4500 |
| 2021-08-03 | 9.39 | $9.75 | 36300 |
| 2021-08-02 | 9.35 | $9.47 | 77400 |
| 2021-07-30 | 9.33 | $9.45 | 1848 |
| 2021-07-29 | 9.31 | $9.42 | 16500 |
| 2021-07-28 | 9.30 | $9.49 | 11100 |
| 2021-07-27 | 9.28 | $9.31 | 1200 |
| 2021-07-26 | 9.27 | $9.31 | 900 |
| 2021-07-23 | 9.27 | $9.25 | 8700 |
| 2021-07-22 | 9.27 | $9.31 | 3324 |
| 2021-07-21 | 9.26 | $9.18 | 3900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.97
2026-07-17
Close Price
$27.00
Vol: 28926
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.03
Average
17.37
Maximum
35.39
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.97 | $27.00 | 28926 |
| 2026-07-16 | 27.08 | $27.31 | 23000 |
| 2026-07-15 | 27.15 | $28.10 | 3400 |
| 2026-07-14 | 27.07 | $27.88 | 6019 |
| 2026-07-13 | 27.03 | $27.30 | 3300 |
| 2026-07-10 | 27.11 | $27.90 | 8048 |
| 2026-07-09 | 27.09 | $27.30 | 3600 |
| 2026-07-08 | 27.20 | $28.00 | 3605 |
| 2026-07-07 | 27.18 | $27.61 | 4843 |
| 2026-07-06 | 27.25 | $27.30 | 8712 |
| 2026-07-02 | 27.41 | $27.25 | 5900 |
| 2026-07-01 | 27.62 | $27.26 | 5900 |
| 2026-06-30 | 27.86 | $27.68 | 19718 |
| 2026-06-29 | 28.06 | $29.00 | 2643 |
| 2026-06-26 | 28.02 | $27.44 | 5632 |
| 2026-06-25 | 28.32 | $27.10 | 8200 |
| 2026-06-24 | 28.74 | $28.85 | 4000 |
| 2026-06-23 | 28.87 | $28.20 | 28000 |
| 2026-06-22 | 29.16 | $29.20 | 6100 |
| 2026-06-18 | 29.30 | $29.18 | 5700 |
| 2026-06-17 | 29.47 | $28.82 | 9300 |
| 2026-06-16 | 29.75 | $29.65 | 3500 |
| 2026-06-15 | 29.91 | $29.75 | 3411 |
| 2026-06-12 | 30.08 | $29.76 | 31900 |
| 2026-06-11 | 30.28 | $29.20 | 24514 |
| 2026-06-10 | 30.64 | $28.68 | 43145 |
| 2026-06-09 | 31.18 | $29.63 | 3140 |
| 2026-06-08 | 31.60 | $31.11 | 11200 |
| 2026-06-05 | 31.78 | $30.65 | 2000 |
| 2026-06-04 | 32.09 | $30.87 | 3500 |
| 2026-06-03 | 32.41 | $32.45 | 4913 |
| 2026-06-02 | 32.45 | $30.91 | 8500 |
| 2026-06-01 | 32.83 | $30.37 | 4600 |
| 2026-05-29 | 33.38 | $31.52 | 8800 |
| 2026-05-28 | 33.77 | $32.09 | 5919 |
| 2026-05-27 | 34.11 | $32.24 | 8215 |
| 2026-05-26 | 34.47 | $32.76 | 41224 |
| 2026-05-22 | 34.78 | $34.28 | 2408 |
| 2026-05-21 | 34.81 | $33.88 | 8200 |
| 2026-05-20 | 34.92 | $34.42 | 16500 |
| 2026-05-19 | 34.94 | $34.63 | 8600 |
| 2026-05-18 | 34.91 | $34.85 | 9441 |
| 2026-05-15 | 34.82 | $37.06 | 5300 |
| 2026-05-14 | 34.25 | $35.75 | 6436 |
| 2026-05-13 | 33.86 | $36.87 | 11200 |
| 2026-05-12 | 33.17 | $34.05 | 11823 |
| 2026-05-11 | 32.96 | $33.44 | 6300 |
| 2026-05-08 | 32.84 | $34.10 | 9602 |
| 2026-05-07 | 32.57 | $33.63 | 119348 |
| 2026-05-06 | 32.35 | $34.33 | 8501 |
| 2026-05-05 | 31.95 | $33.52 | 13900 |
| 2026-05-04 | 31.66 | $33.44 | 13216 |
| 2026-05-01 | 31.34 | $32.74 | 9500 |
| 2026-04-30 | 31.12 | $31.40 | 2.4M |
| 2026-04-29 | 31.15 | $32.45 | 5744 |
| 2026-04-28 | 30.97 | $30.32 | 4200 |
| 2026-04-27 | 31.21 | $30.30 | 14707 |
| 2026-04-24 | 31.50 | $31.17 | 9000 |
| 2026-04-23 | 31.66 | $30.05 | 10205 |
| 2026-04-22 | 32.09 | $29.65 | 22400 |
| 2026-04-21 | 32.67 | $30.64 | 6214 |
| 2026-04-20 | 33.14 | $31.15 | 9306 |
| 2026-04-17 | 33.58 | $31.68 | 16300 |
| 2026-04-16 | 33.98 | $32.10 | 18939 |
| 2026-04-15 | 34.35 | $32.10 | 20739 |
| 2026-04-14 | 34.78 | $33.60 | 5800 |
| 2026-04-13 | 34.96 | $33.66 | 14200 |
| 2026-04-10 | 35.15 | $34.41 | 16700 |
| 2026-04-09 | 35.21 | $34.63 | 10815 |
| 2026-04-08 | 35.23 | $34.40 | 20136 |
| 2026-04-07 | 35.29 | $34.25 | 13100 |
| 2026-04-06 | 35.39 | $35.40 | 12100 |
| 2026-04-02 | 35.26 | $34.69 | 6520 |
| 2026-04-01 | 35.25 | $35.12 | 10643 |
| 2026-03-31 | 35.13 | $34.97 | 60100 |
| 2026-03-30 | 35.03 | $35.37 | 15500 |
| 2026-03-27 | 34.82 | $35.50 | 3000 |
| 2026-03-26 | 34.54 | $35.10 | 20604 |
| 2026-03-25 | 34.29 | $35.02 | 14500 |
| 2026-03-24 | 34.01 | $34.20 | 22600 |
| 2026-03-23 | 33.85 | $33.62 | 55200 |
| 2026-03-20 | 33.79 | $33.00 | 5500 |
| 2026-03-19 | 33.84 | $33.36 | 10545 |
| 2026-03-18 | 33.81 | $34.00 | 19016 |
| 2026-03-17 | 33.64 | $33.75 | 14928 |
| 2026-03-16 | 33.49 | $33.08 | 25733 |
| 2026-03-13 | 33.45 | $32.60 | 7200 |
| 2026-03-12 | 33.50 | $32.26 | 4600 |
| 2026-03-11 | 33.62 | $32.51 | 5139 |
| 2026-03-10 | 33.70 | $33.25 | 12310 |
| 2026-03-09 | 33.62 | $31.73 | 31737 |
| 2026-03-06 | 33.85 | $31.45 | 6004 |
| 2026-03-05 | 34.16 | $32.32 | 10800 |
| 2026-03-04 | 34.33 | $32.01 | 14011 |
| 2026-03-03 | 34.58 | $33.49 | 40227 |
| 2026-03-02 | 34.55 | $34.02 | 11004 |
| 2026-02-27 | 34.38 | $34.21 | 6600 |
| 2026-02-26 | 34.13 | $34.47 | 18600 |
| 2026-02-25 | 33.78 | $33.51 | 13700 |
| 2026-02-24 | 33.55 | $33.45 | 54200 |
| 2026-02-23 | 33.29 | $33.05 | 4333 |
| 2026-02-20 | 33.05 | $32.91 | 321200 |
| 2026-02-19 | 32.79 | $32.23 | 68800 |
| 2026-02-18 | 32.62 | $32.13 | 2600 |
| 2026-02-17 | 32.43 | $31.99 | 46800 |
| 2026-02-13 | 32.22 | $33.63 | 37917 |
| 2026-02-12 | 31.62 | $33.28 | 48146 |
| 2026-02-11 | 30.98 | $33.77 | 48300 |
| 2026-02-10 | 30.12 | $33.57 | 65500 |
| 2026-02-09 | 29.15 | $32.35 | 20700 |
| 2026-02-06 | 28.27 | $31.30 | 21906 |
| 2026-02-05 | 27.46 | $29.42 | 29404 |
| 2026-02-04 | 26.92 | $27.70 | 21147 |
| 2026-02-03 | 26.64 | $26.90 | 12428 |
| 2026-02-02 | 26.48 | $26.83 | 3723 |
| 2026-01-30 | 26.31 | $26.70 | 8600 |
| 2026-01-29 | 26.13 | $26.41 | 12800 |
| 2026-01-28 | 25.98 | $26.70 | 9913 |
| 2026-01-27 | 25.73 | $26.04 | 6400 |
| 2026-01-26 | 25.59 | $25.79 | 19304 |
| 2026-01-23 | 25.47 | $25.30 | 14100 |
| 2026-01-22 | 25.43 | $25.88 | 9100 |
| 2026-01-21 | 25.25 | $25.62 | 5500 |
| 2026-01-20 | 25.11 | $25.60 | 42909 |
| 2026-01-16 | 24.93 | $25.75 | 12100 |
| 2026-01-15 | 24.70 | $25.95 | 8500 |
| 2026-01-14 | 24.38 | $25.59 | 8434 |
| 2026-01-13 | 24.08 | $25.28 | 8400 |
| 2026-01-12 | 23.81 | $24.95 | 5105 |
| 2026-01-09 | 23.55 | $24.54 | 7000 |
| 2026-01-08 | 23.34 | $23.96 | 3600 |
| 2026-01-07 | 23.22 | $23.67 | 1711 |
| 2026-01-06 | 23.14 | $23.51 | 33900 |
| 2026-01-05 | 23.09 | $23.60 | 19700 |
| 2026-01-02 | 23.01 | $23.14 | 4400 |
| 2025-12-31 | 23.01 | $22.89 | 18000 |
| 2025-12-30 | 23.07 | $23.00 | 6238 |
| 2025-12-29 | 23.12 | $22.90 | 26510 |
| 2025-12-26 | 23.19 | $22.52 | 25700 |
| 2025-12-24 | 23.36 | $23.00 | 6013 |
| 2025-12-23 | 23.46 | $23.32 | 26045 |
| 2025-12-22 | 23.51 | $23.00 | 5448 |
| 2025-12-19 | 23.63 | $23.01 | 16334 |
| 2025-12-18 | 23.77 | $23.50 | 6900 |
| 2025-12-17 | 23.83 | $23.25 | 7839 |
| 2025-12-16 | 23.95 | $23.40 | 7500 |
| 2025-12-15 | 24.06 | $23.70 | 15630 |
| 2025-12-12 | 24.13 | $24.06 | 14645 |
| 2025-12-11 | 24.12 | $24.25 | 5000 |
| 2025-12-10 | 24.08 | $24.02 | 6446 |
| 2025-12-09 | 24.08 | $24.29 | 18002 |
| 2025-12-08 | 24.01 | $24.55 | 8000 |
| 2025-12-05 | 23.89 | $24.54 | 3845 |
| 2025-12-04 | 23.74 | $24.60 | 11400 |
| 2025-12-03 | 23.56 | $23.79 | 9500 |
| 2025-12-02 | 23.52 | $23.48 | 16831 |
| 2025-12-01 | 23.54 | $23.80 | 10504 |
| 2025-11-28 | 23.49 | $23.56 | 348 |
| 2025-11-26 | 23.49 | $23.57 | 7000 |
| 2025-11-25 | 23.49 | $23.41 | 4316 |
| 2025-11-24 | 23.53 | $23.50 | 11822 |
| 2025-11-21 | 23.55 | $23.40 | 22100 |
| 2025-11-20 | 23.59 | $22.93 | 11000 |
| 2025-11-19 | 23.74 | $23.37 | 3800 |
| 2025-11-18 | 23.83 | $23.25 | 25209 |
| 2025-11-17 | 23.95 | $23.41 | 21400 |
| 2025-11-14 | 24.06 | $24.47 | 24600 |
| 2025-11-13 | 23.96 | $24.09 | 2200 |
| 2025-11-12 | 23.92 | $24.14 | 7529 |
| 2025-11-11 | 23.87 | $23.67 | 17800 |
| 2025-11-10 | 23.91 | $23.94 | 12300 |
| 2025-11-07 | 23.90 | $23.77 | 11100 |
| 2025-11-06 | 23.92 | $23.70 | 21841 |
| 2025-11-05 | 23.96 | $23.48 | 15800 |
| 2025-11-04 | 24.05 | $23.07 | 17523 |
| 2025-11-03 | 24.25 | $24.03 | 10521 |
| 2025-10-31 | 24.27 | $24.40 | 20624 |
| 2025-10-30 | 24.21 | $23.90 | 7700 |
| 2025-10-29 | 24.25 | $23.95 | 27503 |
| 2025-10-28 | 24.29 | $24.42 | 5600 |
| 2025-10-27 | 24.23 | $24.64 | 6714 |
| 2025-10-24 | 24.11 | $24.17 | 2300 |
| 2025-10-23 | 24.07 | $24.25 | 18700 |
| 2025-10-22 | 24.01 | $24.15 | 3800 |
| 2025-10-21 | 23.95 | $24.14 | 28612 |
| 2025-10-20 | 23.89 | $24.27 | 6800 |
| 2025-10-17 | 23.79 | $23.77 | 4900 |
| 2025-10-16 | 23.78 | $23.62 | 6500 |
| 2025-10-15 | 23.80 | $23.57 | 12845 |
| 2025-10-14 | 23.83 | $23.50 | 82400 |
| 2025-10-13 | 23.88 | $23.08 | 32800 |
| 2025-10-10 | 24.02 | $23.03 | 25400 |
| 2025-10-09 | 24.19 | $24.05 | 4100 |
| 2025-10-08 | 24.18 | $23.61 | 3800 |
| 2025-10-07 | 24.26 | $23.63 | 14508 |
| 2025-10-06 | 24.34 | $24.07 | 7400 |
| 2025-10-03 | 24.33 | $24.08 | 3900 |
| 2025-10-02 | 24.32 | $23.80 | 15034 |
| 2025-10-01 | 24.37 | $23.46 | 5900 |
| 2025-09-30 | 24.49 | $23.51 | 70600 |
| 2025-09-29 | 24.62 | $24.10 | 8600 |
| 2025-09-26 | 24.63 | $24.43 | 13512 |
| 2025-09-25 | 24.58 | $24.33 | 8447 |
| 2025-09-24 | 24.53 | $24.50 | 31516 |
| 2025-09-23 | 24.44 | $24.56 | 14800 |
| 2025-09-22 | 24.31 | $24.56 | 16334 |
| 2025-09-19 | 24.16 | $24.20 | 8924 |
| 2025-09-18 | 24.05 | $23.84 | 9301 |
| 2025-09-17 | 23.99 | $23.69 | 5100 |
| 2025-09-16 | 23.96 | $23.69 | 6417 |
| 2025-09-15 | 23.91 | $23.64 | 6008 |
| 2025-09-12 | 23.86 | $24.23 | 5148 |
| 2025-09-11 | 23.67 | $23.73 | 11100 |
| 2025-09-10 | 23.55 | $23.60 | 5709 |
| 2025-09-09 | 23.44 | $23.94 | 31800 |
| 2025-09-08 | 23.23 | $23.91 | 35246 |
| 2025-09-05 | 22.99 | $23.38 | 50733 |
| 2025-09-04 | 22.82 | $22.88 | 10200 |
| 2025-09-03 | 22.72 | $22.90 | 27012 |
| 2025-09-02 | 22.59 | $23.30 | 33900 |
| 2025-08-29 | 22.36 | $22.60 | 15336 |
| 2025-08-28 | 22.23 | $22.95 | 21743 |
| 2025-08-27 | 22.00 | $21.50 | 7430 |
| 2025-08-26 | 22.04 | $22.15 | 16400 |
| 2025-08-25 | 21.95 | $22.35 | 8009 |
| 2025-08-22 | 21.80 | $22.00 | 9506 |
| 2025-08-21 | 21.69 | $21.71 | 54900 |
| 2025-08-20 | 21.62 | $21.80 | 7300 |
| 2025-08-19 | 21.52 | $21.64 | 4300 |
| 2025-08-18 | 21.43 | $21.61 | 10017 |
| 2025-08-15 | 21.34 | $21.57 | 100128 |
| 2025-08-14 | 21.23 | $21.12 | 30600 |
| 2025-08-13 | 21.20 | $21.51 | 33100 |
| 2025-08-12 | 21.08 | $21.85 | 15508 |
| 2025-08-11 | 20.86 | $21.50 | 16525 |
| 2025-08-08 | 20.68 | $21.50 | 11100 |
| 2025-08-07 | 20.47 | $20.98 | 9000 |
| 2025-08-06 | 20.34 | $21.00 | 14215 |
| 2025-08-05 | 20.18 | $20.60 | 9515 |
| 2025-08-04 | 20.07 | $20.35 | 31723 |
| 2025-08-01 | 20.00 | $20.08 | 25500 |
| 2025-07-31 | 19.98 | $19.75 | 4216 |
| 2025-07-30 | 20.02 | $20.00 | 5400 |
| 2025-07-29 | 20.02 | $19.82 | 4500 |
| 2025-07-28 | 20.05 | $19.80 | 15439 |
| 2025-07-25 | 20.09 | $20.53 | 5200 |
| 2025-07-24 | 19.98 | $20.72 | 8500 |
| 2025-07-23 | 19.82 | $20.79 | 14630 |
| 2025-07-22 | 19.61 | $19.70 | 8740 |
| 2025-07-21 | 19.60 | $19.40 | 12700 |
| 2025-07-18 | 19.66 | $19.40 | 19425 |
| 2025-07-17 | 19.72 | $19.50 | 10308 |
| 2025-07-16 | 19.77 | $19.40 | 7100 |
| 2025-07-15 | 19.85 | $19.51 | 43444 |
| 2025-07-14 | 19.92 | $19.97 | 4944 |
| 2025-07-11 | 19.90 | $19.49 | 6900 |
| 2025-07-10 | 19.98 | $19.72 | 4105 |
| 2025-07-09 | 20.03 | $20.10 | 43744 |
| 2025-07-08 | 20.00 | $19.79 | 7400 |
| 2025-07-07 | 20.04 | $20.40 | 20730 |
| 2025-07-03 | 19.95 | $20.15 | 2718 |
| 2025-07-02 | 19.90 | $20.05 | 8100 |
| 2025-07-01 | 19.86 | $20.02 | 4944 |
| 2025-06-30 | 19.82 | $20.00 | 15300 |
| 2025-06-27 | 19.77 | $19.97 | 16717 |
| 2025-06-26 | 19.73 | $19.54 | 7037 |
| 2025-06-25 | 19.77 | $19.02 | 21900 |
| 2025-06-24 | 19.93 | $19.57 | 7114 |
| 2025-06-23 | 19.99 | $19.40 | 23800 |
| 2025-06-20 | 20.10 | $19.58 | 12700 |
| 2025-06-18 | 20.19 | $19.99 | 17400 |
| 2025-06-17 | 20.21 | $19.40 | 7500 |
| 2025-06-16 | 20.35 | $20.40 | 19548 |
| 2025-06-13 | 20.30 | $20.05 | 2838 |
| 2025-06-12 | 20.31 | $19.95 | 11829 |
| 2025-06-11 | 20.35 | $19.88 | 12100 |
| 2025-06-10 | 20.41 | $19.78 | 3508 |
| 2025-06-09 | 20.49 | $19.94 | 13100 |
| 2025-06-06 | 20.55 | $20.15 | 4019 |
| 2025-06-05 | 20.57 | $20.25 | 7200 |
| 2025-06-04 | 20.57 | $20.14 | 16700 |
| 2025-06-03 | 20.59 | $20.27 | 70100 |
| 2025-06-02 | 20.59 | $20.58 | 59938 |
| 2025-05-30 | 20.51 | $20.30 | 9200 |
| 2025-05-29 | 20.47 | $20.49 | 9000 |
| 2025-05-28 | 20.39 | $20.25 | 14512 |
| 2025-05-27 | 20.34 | $20.65 | 22933 |
| 2025-05-23 | 20.19 | $20.40 | 3900 |
| 2025-05-22 | 20.07 | $20.32 | 17030 |
| 2025-05-21 | 19.94 | $20.35 | 17600 |
| 2025-05-20 | 19.78 | $20.23 | 21000 |
| 2025-05-19 | 19.61 | $19.96 | 45430 |
| 2025-05-16 | 19.47 | $19.84 | 73900 |
| 2025-05-15 | 19.34 | $19.90 | 7637 |
| 2025-05-14 | 19.16 | $19.04 | 25400 |
| 2025-05-13 | 19.14 | $19.30 | 27140 |
| 2025-05-12 | 19.05 | $19.21 | 32000 |
| 2025-05-09 | 18.97 | $19.10 | 27744 |
| 2025-05-08 | 18.90 | $18.89 | 36837 |
| 2025-05-07 | 18.85 | $19.20 | 28000 |
| 2025-05-06 | 18.73 | $18.60 | 11025 |
| 2025-05-05 | 18.72 | $18.61 | 48800 |
| 2025-05-02 | 18.70 | $18.58 | 7500 |
| 2025-05-01 | 18.68 | $18.80 | 9533 |
| 2025-04-30 | 18.61 | $19.00 | 4300 |
| 2025-04-29 | 18.48 | $19.15 | 12100 |
| 2025-04-28 | 18.30 | $19.12 | 49518 |
| 2025-04-25 | 18.09 | $18.63 | 5600 |
| 2025-04-24 | 17.95 | $18.46 | 13207 |
| 2025-04-23 | 17.83 | $18.52 | 13700 |
| 2025-04-22 | 17.67 | $18.19 | 46634 |
| 2025-04-21 | 17.55 | $17.60 | 16600 |
| 2025-04-17 | 17.54 | $17.75 | 18000 |
| 2025-04-16 | 17.50 | $17.38 | 21542 |
| 2025-04-15 | 17.53 | $17.46 | 91000 |
| 2025-04-14 | 17.55 | $18.25 | 18000 |
| 2025-04-11 | 17.40 | $17.25 | 27121 |
| 2025-04-10 | 17.44 | $16.54 | 72700 |
| 2025-04-09 | 17.64 | $17.94 | 76708 |
| 2025-04-08 | 17.57 | $16.56 | 221200 |
| 2025-04-07 | 17.79 | $16.49 | 210707 |
| 2025-04-04 | 18.05 | $16.65 | 176400 |
| 2025-04-03 | 18.32 | $17.75 | 30203 |
| 2025-04-02 | 18.40 | $17.59 | 22900 |
| 2025-04-01 | 18.53 | $17.82 | 130128 |
| 2025-03-31 | 18.62 | $17.65 | 17322 |
| 2025-03-28 | 18.76 | $18.00 | 36546 |
| 2025-03-27 | 18.85 | $18.80 | 31500 |
| 2025-03-26 | 18.77 | $18.41 | 14800 |
| 2025-03-25 | 18.77 | $18.87 | 135000 |
| 2025-03-24 | 18.66 | $18.65 | 31420 |
| 2025-03-21 | 18.58 | $18.90 | 28400 |
| 2025-03-20 | 18.42 | $19.06 | 37016 |
| 2025-03-19 | 18.20 | $19.16 | 436128 |
| 2025-03-18 | 17.93 | $18.42 | 57700 |
| 2025-03-17 | 17.76 | $18.85 | 38300 |
| 2025-03-14 | 17.47 | $17.59 | 6000 |
| 2025-03-13 | 17.40 | $17.48 | 6318 |
| 2025-03-12 | 17.34 | $17.66 | 28307 |
| 2025-03-11 | 17.22 | $17.44 | 13100 |
| 2025-03-10 | 17.14 | $17.29 | 22300 |
| 2025-03-07 | 17.07 | $17.50 | 14000 |
| 2025-03-06 | 16.94 | $17.20 | 20000 |
| 2025-03-05 | 16.85 | $17.21 | 133100 |
| 2025-03-04 | 16.74 | $17.00 | 31645 |
| 2025-03-03 | 16.67 | $17.00 | 23100 |
| 2025-02-28 | 16.57 | $16.70 | 43700 |
| 2025-02-27 | 16.53 | $17.10 | 29100 |
| 2025-02-26 | 16.39 | $17.05 | 68508 |
| 2025-02-25 | 16.24 | $17.55 | 83003 |
| 2025-02-24 | 15.96 | $16.25 | 282200 |
| 2025-02-21 | 15.91 | $15.71 | 8636 |
| 2025-02-20 | 15.96 | $15.82 | 11717 |
| 2025-02-19 | 16.00 | $15.85 | 29136 |
| 2025-02-18 | 16.05 | $15.82 | 28600 |
| 2025-02-14 | 16.10 | $16.02 | 19229 |
| 2025-02-13 | 16.13 | $15.93 | 7300 |
| 2025-02-12 | 16.17 | $16.19 | 9500 |
| 2025-02-11 | 16.17 | $16.24 | 13200 |
| 2025-02-10 | 16.16 | $16.25 | 8100 |
| 2025-02-07 | 16.15 | $16.50 | 6909 |
| 2025-02-06 | 16.08 | $16.96 | 25544 |
| 2025-02-05 | 15.90 | $16.11 | 8718 |
| 2025-02-04 | 15.88 | $16.17 | 20800 |
| 2025-02-03 | 15.84 | $15.75 | 32700 |
| 2025-01-31 | 15.88 | $16.00 | 3700 |
| 2025-01-30 | 15.88 | $16.10 | 15400 |
| 2025-01-29 | 15.85 | $15.95 | 3500 |
| 2025-01-28 | 15.86 | $16.14 | 25724 |
| 2025-01-27 | 15.83 | $16.20 | 26309 |
| 2025-01-24 | 15.78 | $16.18 | 36908 |
| 2025-01-23 | 15.73 | $15.86 | 33900 |
| 2025-01-22 | 15.74 | $15.75 | 15400 |
| 2025-01-21 | 15.78 | $15.72 | 20100 |
| 2025-01-17 | 15.84 | $15.65 | 17500 |
| 2025-01-16 | 15.92 | $15.96 | 41100 |
| 2025-01-15 | 15.95 | $16.10 | 10800 |
| 2025-01-14 | 15.95 | $16.16 | 87524 |
| 2025-01-13 | 15.95 | $15.98 | 45442 |
| 2025-01-10 | 15.98 | $16.00 | 38110 |
| 2025-01-08 | 16.02 | $15.88 | 25900 |
| 2025-01-07 | 16.10 | $16.10 | 14200 |
| 2025-01-06 | 16.14 | $16.51 | 36405 |
| 2025-01-03 | 16.10 | $16.30 | 27200 |
| 2025-01-02 | 16.11 | $16.39 | 9800 |
| 2024-12-31 | 16.10 | $16.25 | 15200 |
| 2024-12-30 | 16.12 | $16.50 | 33000 |
| 2024-12-27 | 16.09 | $16.51 | 21032 |
| 2024-12-26 | 16.06 | $16.35 | 37923 |
| 2024-12-24 | 16.06 | $16.00 | 6900 |
| 2024-12-23 | 16.13 | $15.90 | 112543 |
| 2024-12-20 | 16.25 | $15.87 | 28419 |
| 2024-12-19 | 16.39 | $16.43 | 51500 |
| 2024-12-18 | 16.43 | $16.00 | 99209 |
| 2024-12-17 | 16.58 | $16.42 | 117400 |
| 2024-12-16 | 16.67 | $16.57 | 47900 |
| 2024-12-13 | 16.74 | $16.78 | 42402 |
| 2024-12-12 | 16.79 | $16.77 | 55600 |
| 2024-12-11 | 16.84 | $17.20 | 22600 |
| 2024-12-10 | 16.82 | $16.85 | 10200 |
| 2024-12-09 | 16.86 | $17.01 | 74025 |
| 2024-12-06 | 16.89 | $17.25 | 47400 |
| 2024-12-05 | 16.87 | $17.07 | 39700 |
| 2024-12-04 | 16.89 | $17.51 | 66435 |
| 2024-12-03 | 16.82 | $17.57 | 20140 |
| 2024-12-02 | 16.73 | $17.15 | 60500 |
| 2024-11-29 | 16.72 | $16.87 | 22048 |
| 2024-11-27 | 16.77 | $16.80 | 14900 |
| 2024-11-26 | 16.85 | $16.50 | 27200 |
| 2024-11-25 | 17.01 | $16.90 | 30700 |
| 2024-11-22 | 17.11 | $17.20 | 16800 |
| 2024-11-21 | 17.17 | $17.33 | 77800 |
| 2024-11-20 | 17.22 | $17.15 | 19706 |
| 2024-11-19 | 17.31 | $17.25 | 24419 |
| 2024-11-18 | 17.41 | $17.23 | 36400 |
| 2024-11-15 | 17.53 | $17.33 | 13501 |
| 2024-11-14 | 17.65 | $17.94 | 34916 |
| 2024-11-13 | 17.66 | $17.23 | 12300 |
| 2024-11-12 | 17.83 | $17.67 | 31130 |
| 2024-11-11 | 17.94 | $17.78 | 31800 |
| 2024-11-08 | 18.05 | $17.90 | 16542 |
| 2024-11-07 | 18.16 | $18.50 | 35412 |
| 2024-11-06 | 18.15 | $18.36 | 10510 |
| 2024-11-05 | 18.18 | $17.90 | 19100 |
| 2024-11-04 | 18.32 | $18.20 | 29500 |
| 2024-11-01 | 18.42 | $18.18 | 24400 |
| 2024-10-31 | 18.54 | $18.62 | 22027 |
| 2024-10-30 | 18.59 | $18.68 | 3800 |
| 2024-10-29 | 18.64 | $18.70 | 9740 |
| 2024-10-28 | 18.70 | $18.50 | 30432 |
| 2024-10-25 | 18.82 | $18.30 | 22900 |
| 2024-10-24 | 19.00 | $18.35 | 28520 |
| 2024-10-23 | 19.19 | $18.18 | 13214 |
| 2024-10-22 | 19.46 | $18.68 | 14000 |
| 2024-10-21 | 19.67 | $18.83 | 24132 |
| 2024-10-18 | 19.89 | $19.30 | 23130 |
| 2024-10-17 | 20.04 | $19.25 | 9110 |
| 2024-10-16 | 20.23 | $19.86 | 6742 |
| 2024-10-15 | 20.31 | $19.58 | 11800 |
| 2024-10-14 | 20.48 | $20.15 | 9329 |
| 2024-10-11 | 20.54 | $20.10 | 13548 |
| 2024-10-10 | 20.63 | $20.00 | 5800 |
| 2024-10-09 | 20.76 | $20.01 | 5236 |
| 2024-10-08 | 20.90 | $20.86 | 17800 |
| 2024-10-07 | 20.88 | $20.51 | 17400 |
| 2024-10-04 | 20.94 | $21.00 | 9015 |
| 2024-10-03 | 20.89 | $20.91 | 4400 |
| 2024-10-02 | 20.86 | $21.60 | 21800 |
| 2024-10-01 | 20.68 | $20.83 | 4000 |
| 2024-09-30 | 20.63 | $20.56 | 6400 |
| 2024-09-27 | 20.62 | $20.45 | 2600 |
| 2024-09-26 | 20.64 | $21.43 | 10346 |
| 2024-09-25 | 20.45 | $21.00 | 7728 |
| 2024-09-24 | 20.33 | $20.44 | 8043 |
| 2024-09-23 | 20.30 | $20.63 | 5400 |
| 2024-09-20 | 20.22 | $20.75 | 9731 |
| 2024-09-19 | 20.11 | $20.51 | 41400 |
| 2024-09-18 | 20.03 | $19.55 | 7400 |
| 2024-09-17 | 20.14 | $20.13 | 5800 |
| 2024-09-16 | 20.15 | $20.20 | 9514 |
| 2024-09-13 | 20.14 | $20.05 | 10600 |
| 2024-09-12 | 20.16 | $20.19 | 20427 |
| 2024-09-11 | 20.16 | $20.00 | 10500 |
| 2024-09-10 | 20.20 | $20.11 | 4600 |
| 2024-09-09 | 20.22 | $19.93 | 21442 |
| 2024-09-06 | 20.28 | $19.40 | 20100 |
| 2024-09-05 | 20.46 | $20.21 | 15503 |
| 2024-09-04 | 20.50 | $20.20 | 14100 |
| 2024-09-03 | 20.55 | $20.35 | 18230 |
| 2024-08-30 | 20.58 | $20.83 | 3400 |
| 2024-08-29 | 20.50 | $20.70 | 12716 |
| 2024-08-28 | 20.45 | $20.40 | 17118 |
| 2024-08-27 | 20.44 | $21.10 | 3000 |
| 2024-08-26 | 20.28 | $20.57 | 18300 |
| 2024-08-23 | 20.22 | $20.73 | 5328 |
| 2024-08-22 | 20.10 | $20.40 | 13800 |
| 2024-08-21 | 20.04 | $20.70 | 77300 |
| 2024-08-20 | 19.90 | $20.68 | 9628 |
| 2024-08-19 | 19.75 | $20.96 | 16025 |
| 2024-08-16 | 19.51 | $20.27 | 5000 |
| 2024-08-15 | 19.39 | $20.47 | 31000 |
| 2024-08-14 | 19.20 | $19.70 | 29500 |
| 2024-08-13 | 19.15 | $19.30 | 12400 |
| 2024-08-12 | 19.18 | $19.29 | 58800 |
| 2024-08-09 | 19.21 | $19.25 | 14826 |
| 2024-08-08 | 19.27 | $19.10 | 35610 |
| 2024-08-07 | 19.37 | $19.07 | 33448 |
| 2024-08-06 | 19.49 | $18.08 | 1.1M |
| 2024-08-05 | 19.84 | $18.26 | 89700 |
| 2024-08-02 | 20.22 | $18.59 | 45748 |
| 2024-08-01 | 20.58 | $20.38 | 15100 |
| 2024-07-31 | 20.63 | $20.71 | 2622 |
| 2024-07-30 | 20.62 | $20.22 | 16013 |
| 2024-07-29 | 20.70 | $20.65 | 21100 |
| 2024-07-26 | 20.72 | $20.50 | 9100 |
| 2024-07-25 | 20.76 | $20.10 | 21500 |
| 2024-07-24 | 20.90 | $20.79 | 12527 |
| 2024-07-23 | 20.91 | $20.69 | 12800 |
| 2024-07-22 | 20.94 | $20.59 | 15100 |
| 2024-07-19 | 21.00 | $20.98 | 2200 |
| 2024-07-18 | 20.99 | $21.30 | 17700 |
| 2024-07-17 | 20.91 | $21.49 | 37122 |
| 2024-07-16 | 20.77 | $21.40 | 12600 |
| 2024-07-15 | 20.63 | $20.81 | 16227 |
| 2024-07-12 | 20.59 | $21.07 | 10924 |
| 2024-07-11 | 20.49 | $20.89 | 100900 |
| 2024-07-10 | 20.41 | $21.03 | 15833 |
| 2024-07-09 | 20.29 | $21.00 | 6500 |
| 2024-07-08 | 20.16 | $21.02 | 45100 |
| 2024-07-05 | 20.00 | $21.12 | 13800 |
| 2024-07-03 | 19.80 | $20.78 | 6100 |
| 2024-07-02 | 19.64 | $20.75 | 4800 |
| 2024-07-01 | 19.47 | $20.19 | 15600 |
| 2024-06-28 | 19.39 | $19.99 | 25245 |
| 2024-06-27 | 19.34 | $19.39 | 8618 |
| 2024-06-26 | 19.41 | $19.50 | 7508 |
| 2024-06-25 | 19.48 | $19.99 | 9400 |
| 2024-06-24 | 19.46 | $19.21 | 51300 |
| 2024-06-21 | 19.60 | $19.02 | 15100 |
| 2024-06-20 | 19.82 | $19.35 | 26600 |
| 2024-06-18 | 20.00 | $19.39 | 27200 |
| 2024-06-17 | 20.21 | $19.73 | 29637 |
| 2024-06-14 | 20.38 | $20.04 | 34207 |
| 2024-06-13 | 20.51 | $19.86 | 41400 |
| 2024-06-12 | 20.71 | $20.79 | 7826 |
| 2024-06-11 | 20.75 | $20.69 | 11500 |
| 2024-06-10 | 20.82 | $20.75 | 19708 |
| 2024-06-07 | 20.89 | $20.75 | 19900 |
| 2024-06-06 | 20.97 | $20.73 | 15915 |
| 2024-06-05 | 21.08 | $20.97 | 37538 |
| 2024-06-04 | 21.15 | $21.05 | 54628 |
| 2024-06-03 | 21.22 | $21.39 | 21317 |
| 2024-05-31 | 21.23 | $21.15 | 8209 |
| 2024-05-30 | 21.30 | $21.10 | 23100 |
| 2024-05-29 | 21.39 | $21.26 | 11100 |
| 2024-05-28 | 21.46 | $21.60 | 35500 |
| 2024-05-24 | 21.48 | $21.30 | 21500 |
| 2024-05-23 | 21.56 | $21.00 | 21840 |
| 2024-05-22 | 21.73 | $21.28 | 80228 |
| 2024-05-21 | 21.86 | $21.91 | 6846 |
| 2024-05-20 | 21.88 | $21.85 | 31200 |
| 2024-05-17 | 21.92 | $21.67 | 28100 |
| 2024-05-16 | 22.01 | $21.80 | 9400 |
| 2024-05-15 | 22.09 | $21.99 | 21707 |
| 2024-05-14 | 22.14 | $21.66 | 10943 |
| 2024-05-13 | 22.26 | $21.72 | 45604 |
| 2024-05-10 | 22.40 | $21.84 | 39600 |
| 2024-05-09 | 22.53 | $21.62 | 32600 |
| 2024-05-08 | 22.74 | $21.46 | 36100 |
| 2024-05-07 | 23.00 | $22.41 | 22900 |
| 2024-05-06 | 23.12 | $23.40 | 52300 |
| 2024-05-03 | 23.03 | $23.21 | 19300 |
| 2024-05-02 | 22.98 | $23.00 | 17200 |
| 2024-05-01 | 22.96 | $23.06 | 14700 |
| 2024-04-30 | 22.92 | $22.83 | 12516 |
| 2024-04-29 | 22.93 | $22.90 | 59208 |
| 2024-04-26 | 22.92 | $22.76 | 199500 |
| 2024-04-25 | 22.93 | $22.64 | 76711 |
| 2024-04-24 | 22.98 | $22.79 | 1.0M |
| 2024-04-23 | 23.00 | $22.67 | 13109 |
| 2024-04-22 | 23.04 | $22.47 | 10415 |
| 2024-04-19 | 23.14 | $22.70 | 22100 |
| 2024-04-18 | 23.20 | $22.33 | 18035 |
| 2024-04-17 | 23.34 | $22.17 | 13000 |
| 2024-04-16 | 23.54 | $22.69 | 17800 |
| 2024-04-15 | 23.66 | $23.26 | 11700 |
| 2024-04-12 | 23.67 | $23.20 | 24800 |
| 2024-04-11 | 23.70 | $23.48 | 9700 |
| 2024-04-10 | 23.66 | $23.23 | 11400 |
| 2024-04-09 | 23.67 | $23.60 | 17000 |
| 2024-04-08 | 23.60 | $23.25 | 50000 |
| 2024-04-05 | 23.59 | $23.19 | 38428 |
| 2024-04-04 | 23.58 | $23.21 | 15700 |
| 2024-04-03 | 23.56 | $23.17 | 42800 |
| 2024-04-02 | 23.55 | $22.69 | 20900 |
| 2024-04-01 | 23.62 | $22.69 | 15841 |
| 2024-03-28 | 23.70 | $23.25 | 23644 |
| 2024-03-27 | 23.68 | $23.41 | 23200 |
| 2024-03-26 | 23.60 | $23.21 | 11320 |
| 2024-03-25 | 23.55 | $23.54 | 14025 |
| 2024-03-22 | 23.42 | $23.50 | 188701 |
| 2024-03-21 | 23.27 | $23.62 | 37001 |
| 2024-03-20 | 23.06 | $23.28 | 36700 |
| 2024-03-19 | 22.88 | $23.28 | 51400 |
| 2024-03-18 | 22.66 | $22.88 | 26735 |
| 2024-03-15 | 22.49 | $22.45 | 114732 |
| 2024-03-14 | 22.38 | $21.45 | 25318 |
| 2024-03-13 | 22.45 | $21.72 | 39940 |
| 2024-03-12 | 22.47 | $22.00 | 26434 |
| 2024-03-11 | 22.43 | $21.51 | 176600 |
| 2024-03-08 | 22.48 | $22.36 | 54744 |
| 2024-03-07 | 22.34 | $22.14 | 182534 |
| 2024-03-06 | 22.23 | $22.22 | 79600 |
| 2024-03-05 | 22.07 | $21.75 | 96920 |
| 2024-03-04 | 21.98 | $21.79 | 31939 |
| 2024-03-01 | 21.85 | $21.90 | 23800 |
| 2024-02-29 | 21.68 | $21.40 | 88900 |
| 2024-02-28 | 21.57 | $21.40 | 35800 |
| 2024-02-27 | 21.44 | $21.78 | 24905 |
| 2024-02-26 | 21.19 | $22.00 | 41900 |
| 2024-02-23 | 20.86 | $21.75 | 71700 |
| 2024-02-22 | 20.51 | $21.75 | 27900 |
| 2024-02-21 | 20.11 | $21.00 | 75347 |
| 2024-02-20 | 19.78 | $20.83 | 49700 |
| 2024-02-16 | 19.44 | $20.40 | 29427 |
| 2024-02-15 | 19.13 | $19.78 | 22100 |
| 2024-02-14 | 18.89 | $19.87 | 8100 |
| 2024-02-13 | 18.58 | $19.06 | 39800 |
| 2024-02-12 | 18.40 | $18.82 | 21800 |
| 2024-02-09 | 18.23 | $18.68 | 17200 |
| 2024-02-08 | 18.07 | $18.60 | 19100 |
| 2024-02-07 | 17.88 | $18.79 | 16814 |
| 2024-02-06 | 17.63 | $18.36 | 22313 |
| 2024-02-05 | 17.42 | $16.95 | 38500 |
| 2024-02-02 | 17.48 | $17.40 | 12500 |
| 2024-02-01 | 17.45 | $17.60 | 13800 |
| 2024-01-31 | 17.36 | $17.23 | 21600 |
| 2024-01-30 | 17.34 | $17.25 | 43904 |
| 2024-01-29 | 17.31 | $17.15 | 21409 |
| 2024-01-26 | 17.29 | $16.93 | 19600 |
| 2024-01-25 | 17.31 | $16.90 | 28546 |
| 2024-01-24 | 17.34 | $17.33 | 157100 |
| 2024-01-23 | 17.29 | $17.67 | 11800 |
| 2024-01-22 | 17.14 | $17.81 | 23200 |
| 2024-01-19 | 16.94 | $17.53 | 19200 |
| 2024-01-18 | 16.77 | $17.36 | 62600 |
| 2024-01-17 | 16.60 | $17.27 | 54849 |
| 2024-01-16 | 16.43 | $16.82 | 29036 |
| 2024-01-12 | 16.31 | $16.67 | 19937 |
| 2024-01-11 | 16.21 | $16.33 | 26900 |
| 2024-01-10 | 16.16 | $16.20 | 14100 |
| 2024-01-09 | 16.14 | $16.09 | 10100 |
| 2024-01-08 | 16.13 | $16.63 | 19042 |
| 2024-01-05 | 16.00 | $16.36 | 13600 |
| 2024-01-04 | 15.91 | $16.02 | 17222 |
| 2024-01-03 | 15.87 | $16.28 | 7815 |
| 2024-01-02 | 15.78 | $15.96 | 18803 |
| 2023-12-29 | 15.73 | $15.97 | 8200 |
| 2023-12-28 | 15.68 | $16.16 | 15914 |
| 2023-12-27 | 15.58 | $15.67 | 9900 |
| 2023-12-26 | 15.57 | $15.83 | 24300 |
| 2023-12-22 | 15.52 | $15.66 | 12081 |
| 2023-12-21 | 15.49 | $15.38 | 25005 |
| 2023-12-20 | 15.53 | $15.50 | 15900 |
| 2023-12-19 | 15.54 | $15.45 | 40200 |
| 2023-12-18 | 15.57 | $15.42 | 33300 |
| 2023-12-15 | 15.61 | $15.58 | 16587 |
| 2023-12-14 | 15.62 | $15.64 | 24300 |
| 2023-12-13 | 15.63 | $15.58 | 7008 |
| 2023-12-12 | 15.64 | $15.37 | 8100 |
| 2023-12-11 | 15.70 | $15.75 | 27318 |
| 2023-12-08 | 15.70 | $15.70 | 17532 |
| 2023-12-07 | 15.70 | $15.77 | 20400 |
| 2023-12-06 | 15.69 | $15.67 | 15000 |
| 2023-12-05 | 15.69 | $15.55 | 14712 |
| 2023-12-04 | 15.73 | $15.47 | 38751 |
| 2023-12-01 | 15.78 | $15.84 | 30300 |
| 2023-11-30 | 15.77 | $15.55 | 34200 |
| 2023-11-29 | 15.81 | $15.98 | 36900 |
| 2023-11-28 | 15.78 | $15.75 | 11100 |
| 2023-11-27 | 15.78 | $15.88 | 15000 |
| 2023-11-24 | 15.76 | $15.70 | 96900 |
| 2023-11-22 | 15.77 | $15.67 | 11400 |
| 2023-11-21 | 15.79 | $15.90 | 10011 |
| 2023-11-20 | 15.77 | $16.00 | 19800 |
| 2023-11-17 | 15.72 | $15.96 | 32700 |
| 2023-11-16 | 15.67 | $15.80 | 32505 |
| 2023-11-15 | 15.65 | $15.94 | 10500 |
| 2023-11-14 | 15.59 | $16.05 | 37893 |
| 2023-11-13 | 15.50 | $15.83 | 30300 |
| 2023-11-10 | 15.45 | $15.77 | 33300 |
| 2023-11-09 | 15.40 | $15.36 | 22545 |
| 2023-11-08 | 15.43 | $15.07 | 34800 |
| 2023-11-07 | 15.52 | $15.45 | 94593 |
| 2023-11-06 | 15.56 | $15.66 | 21000 |
| 2023-11-03 | 15.55 | $15.85 | 40839 |
| 2023-11-02 | 15.51 | $15.68 | 34884 |
| 2023-11-01 | 15.49 | $16.04 | 74748 |
| 2023-10-31 | 15.40 | $15.45 | 7200 |
| 2023-10-30 | 15.42 | $15.47 | 31800 |
| 2023-10-27 | 15.43 | $15.90 | 25800 |
| 2023-10-26 | 15.37 | $15.34 | 21348 |
| 2023-10-25 | 15.41 | $15.57 | 18060 |
| 2023-10-24 | 15.41 | $15.33 | 33417 |
| 2023-10-23 | 15.46 | $15.23 | 41700 |
| 2023-10-20 | 15.55 | $15.51 | 13500 |
| 2023-10-19 | 15.59 | $15.24 | 53790 |
| 2023-10-18 | 15.69 | $15.64 | 12600 |
| 2023-10-17 | 15.73 | $15.96 | 10833 |
| 2023-10-16 | 15.72 | $16.00 | 13233 |
| 2023-10-13 | 15.69 | $15.89 | 22200 |
| 2023-10-12 | 15.68 | $16.13 | 16806 |
| 2023-10-11 | 15.62 | $15.61 | 6684 |
| 2023-10-10 | 15.66 | $15.93 | 20736 |
| 2023-10-09 | 15.65 | $15.51 | 35433 |
| 2023-10-06 | 15.72 | $15.48 | 23700 |
| 2023-10-05 | 15.82 | $15.04 | 24300 |
| 2023-10-04 | 16.02 | $15.09 | 35460 |
| 2023-10-03 | 16.25 | $15.27 | 51000 |
| 2023-10-02 | 16.47 | $15.72 | 25248 |
| 2023-09-29 | 16.64 | $15.92 | 21900 |
| 2023-09-28 | 16.80 | $16.23 | 12744 |
| 2023-09-27 | 16.91 | $16.45 | 21300 |
| 2023-09-26 | 17.00 | $16.35 | 15300 |
| 2023-09-25 | 17.11 | $16.70 | 39600 |
| 2023-09-22 | 17.18 | $16.77 | 62700 |
| 2023-09-21 | 17.23 | $17.13 | 16560 |
| 2023-09-20 | 17.22 | $17.05 | 14700 |
| 2023-09-19 | 17.22 | $17.50 | 15300 |
| 2023-09-18 | 17.13 | $17.33 | 13500 |
| 2023-09-15 | 17.05 | $17.33 | 10200 |
| 2023-09-14 | 16.96 | $17.15 | 9300 |
| 2023-09-13 | 16.89 | $17.07 | 10911 |
| 2023-09-12 | 16.83 | $17.00 | 26445 |
| 2023-09-11 | 16.77 | $17.00 | 21981 |
| 2023-09-08 | 16.70 | $16.90 | 26172 |
| 2023-09-07 | 16.64 | $17.20 | 126906 |
| 2023-09-06 | 16.51 | $17.16 | 36123 |
| 2023-09-05 | 16.36 | $17.23 | 45000 |
| 2023-09-01 | 16.17 | $16.80 | 43221 |
| 2023-08-31 | 16.04 | $16.43 | 52035 |
| 2023-08-30 | 15.97 | $16.09 | 136200 |
| 2023-08-29 | 15.96 | $16.02 | 12747 |
| 2023-08-28 | 15.97 | $16.00 | 21369 |
| 2023-08-25 | 15.98 | $16.03 | 15000 |
| 2023-08-24 | 15.99 | $15.70 | 14700 |
| 2023-08-23 | 16.07 | $16.05 | 14787 |
| 2023-08-22 | 16.09 | $15.92 | 9600 |
| 2023-08-21 | 16.15 | $15.67 | 27708 |
| 2023-08-18 | 16.26 | $15.69 | 47472 |
| 2023-08-17 | 16.39 | $15.59 | 89100 |
| 2023-08-16 | 16.56 | $15.91 | 27726 |
| 2023-08-15 | 16.69 | $16.25 | 52200 |
| 2023-08-14 | 16.77 | $16.47 | 35400 |
| 2023-08-11 | 16.82 | $16.54 | 15612 |
| 2023-08-10 | 16.86 | $16.64 | 21000 |
| 2023-08-09 | 16.88 | $16.46 | 14700 |
| 2023-08-08 | 16.94 | $16.57 | 268200 |
| 2023-08-07 | 16.98 | $16.77 | 19200 |
| 2023-08-04 | 16.99 | $16.87 | 12111 |
| 2023-08-03 | 16.98 | $16.45 | 24900 |
| 2023-08-02 | 17.05 | $16.57 | 9303 |
| 2023-08-01 | 17.11 | $16.99 | 9900 |
| 2023-07-31 | 17.08 | $17.15 | 14700 |
| 2023-07-28 | 17.02 | $17.12 | 17700 |
| 2023-07-27 | 16.94 | $16.56 | 11145 |
| 2023-07-26 | 16.97 | $16.79 | 10008 |
| 2023-07-25 | 16.96 | $16.91 | 29700 |
| 2023-07-24 | 16.91 | $16.69 | 12000 |
| 2023-07-21 | 16.90 | $16.80 | 7500 |
| 2023-07-20 | 16.86 | $16.79 | 6309 |
| 2023-07-19 | 16.82 | $16.79 | 15300 |
| 2023-07-18 | 16.76 | $16.73 | 39300 |
| 2023-07-17 | 16.71 | $16.53 | 19500 |
| 2023-07-14 | 16.68 | $16.46 | 112932 |
| 2023-07-13 | 16.66 | $16.57 | 23100 |
| 2023-07-12 | 16.62 | $16.32 | 45990 |
| 2023-07-11 | 16.61 | $16.46 | 39600 |
| 2023-07-10 | 16.57 | $16.30 | 15600 |
| 2023-07-07 | 16.56 | $16.02 | 24606 |
| 2023-07-06 | 16.59 | $15.92 | 31935 |
| 2023-07-05 | 16.65 | $16.16 | 30000 |
| 2023-07-03 | 16.67 | $16.38 | 14199 |
| 2023-06-30 | 16.64 | $16.13 | 38400 |
| 2023-06-29 | 16.64 | $16.15 | 23532 |
| 2023-06-28 | 16.65 | $16.22 | 32400 |
| 2023-06-27 | 16.63 | $15.99 | 20799 |
| 2023-06-26 | 16.65 | $16.04 | 36300 |
| 2023-06-23 | 16.65 | $16.18 | 112200 |
| 2023-06-22 | 16.62 | $17.22 | 71820 |
| 2023-06-21 | 16.37 | $17.15 | 98178 |
| 2023-06-20 | 16.07 | $16.97 | 150900 |
| 2023-06-16 | 15.77 | $16.50 | 31860 |
| 2023-06-15 | 15.51 | $16.25 | 45945 |
| 2023-06-14 | 15.25 | $16.00 | 58017 |
| 2023-06-13 | 15.00 | $15.67 | 64044 |
| 2023-06-12 | 14.78 | $15.10 | 52641 |
| 2023-06-09 | 14.64 | $15.13 | 20400 |
| 2023-06-08 | 14.46 | $14.64 | 33405 |
| 2023-06-07 | 14.36 | $14.59 | 34254 |
| 2023-06-06 | 14.24 | $14.94 | 21114 |
| 2023-06-05 | 14.04 | $14.22 | 48900 |
| 2023-06-02 | 13.94 | $14.26 | 163317 |
| 2023-06-01 | 13.82 | $13.93 | 60600 |
| 2023-05-31 | 13.75 | $13.47 | 36906 |
| 2023-05-30 | 13.76 | $14.14 | 52200 |
| 2023-05-26 | 13.63 | $13.76 | 73329 |
| 2023-05-25 | 13.56 | $13.53 | 19800 |
| 2023-05-24 | 13.52 | $13.48 | 17478 |
| 2023-05-23 | 13.49 | $13.47 | 25803 |
| 2023-05-22 | 13.44 | $13.58 | 34233 |
| 2023-05-19 | 13.37 | $13.46 | 24300 |
| 2023-05-18 | 13.31 | $13.63 | 52212 |
| 2023-05-17 | 13.19 | $13.31 | 23700 |
| 2023-05-16 | 13.13 | $13.22 | 28578 |
| 2023-05-15 | 13.07 | $13.30 | 35100 |
| 2023-05-12 | 12.99 | $13.24 | 22554 |
| 2023-05-11 | 12.90 | $13.28 | 19500 |
| 2023-05-10 | 12.79 | $13.18 | 24000 |
| 2023-05-09 | 12.67 | $13.28 | 42600 |
| 2023-05-08 | 12.52 | $12.54 | 33000 |
| 2023-05-05 | 12.50 | $12.43 | 13200 |
| 2023-05-04 | 12.50 | $12.67 | 8499 |
| 2023-05-03 | 12.45 | $12.30 | 11100 |
| 2023-05-02 | 12.46 | $12.17 | 12300 |
| 2023-05-01 | 12.51 | $12.31 | 14400 |
| 2023-04-28 | 12.53 | $12.43 | 8700 |
| 2023-04-27 | 12.53 | $12.58 | 87732 |
| 2023-04-26 | 12.49 | $12.37 | 24309 |
| 2023-04-25 | 12.49 | $12.33 | 14100 |
| 2023-04-24 | 12.50 | $12.47 | 11175 |
| 2023-04-21 | 12.48 | $12.45 | 45300 |
| 2023-04-20 | 12.46 | $12.39 | 22314 |
| 2023-04-19 | 12.45 | $12.54 | 27300 |
| 2023-04-18 | 12.41 | $12.55 | 23400 |
| 2023-04-17 | 12.35 | $12.48 | 48303 |
| 2023-04-14 | 12.29 | $12.67 | 78381 |
| 2023-04-13 | 12.19 | $12.57 | 237000 |
| 2023-04-12 | 12.09 | $12.54 | 78201 |
| 2023-04-11 | 11.98 | $12.20 | 29529 |
| 2023-04-10 | 11.92 | $11.88 | 900 |
| 2023-04-06 | 11.93 | $11.83 | 627 |
| 2023-04-05 | 11.94 | $11.97 | 420 |
| 2023-04-04 | 11.92 | $12.12 | 2100 |
| 2023-04-03 | 11.87 | $11.91 | — |
| 2023-03-31 | 11.85 | $11.91 | 600 |
| 2023-03-30 | 11.83 | $11.58 | 3381 |
| 2023-03-29 | 11.88 | $11.91 | — |
| 2023-03-28 | 11.87 | $11.91 | 4200 |
| 2023-03-27 | 11.85 | $11.90 | 8784 |
| 2023-03-24 | 11.83 | $11.67 | 12672 |
| 2023-03-23 | 11.85 | $11.87 | 309 |
| 2023-03-22 | 11.84 | $11.72 | 3678 |
| 2023-03-21 | 11.86 | $11.88 | 4560 |
| 2023-03-20 | 11.84 | $11.76 | 6000 |
| 2023-03-17 | 11.85 | $11.50 | 3939 |
| 2023-03-16 | 11.91 | $11.43 | 5244 |
| 2023-03-15 | 12.00 | $11.34 | 17508 |
| 2023-03-14 | 12.12 | $11.79 | 900 |
| 2023-03-13 | 12.16 | $11.96 | 1311 |
| 2023-03-10 | 12.17 | $12.05 | 2700 |
| 2023-03-09 | 12.16 | $12.45 | 1200 |
| 2023-03-08 | 12.07 | $12.45 | 62100 |
| 2023-03-07 | 11.95 | $12.27 | 7800 |
| 2023-03-06 | 11.86 | $12.37 | 15999 |
| 2023-03-03 | 11.73 | $12.09 | 3984 |
| 2023-03-02 | 11.63 | $11.64 | 1500 |
| 2023-03-01 | 11.62 | $11.57 | 1599 |
| 2023-02-28 | 11.61 | $11.48 | — |
| 2023-02-27 | 11.63 | $11.48 | 3114 |
| 2023-02-24 | 11.64 | $11.37 | 21687 |
| 2023-02-23 | 11.68 | $11.60 | — |
| 2023-02-22 | 11.68 | $11.60 | 963 |
| 2023-02-21 | 11.67 | $11.53 | 2400 |
| 2023-02-17 | 11.68 | $11.45 | — |
| 2023-02-16 | 11.71 | $11.45 | 89493 |
| 2023-02-15 | 11.73 | $11.58 | 600 |
| 2023-02-14 | 11.74 | $11.64 | 2100 |
| 2023-02-13 | 11.73 | $11.80 | 7500 |
| 2023-02-10 | 11.68 | $11.93 | 3600 |
| 2023-02-09 | 11.59 | $11.72 | — |
| 2023-02-08 | 11.54 | $11.72 | 2400 |
| 2023-02-07 | 11.47 | $11.71 | 4800 |
| 2023-02-06 | 11.40 | $11.65 | 3672 |
| 2023-02-03 | 11.32 | $11.31 | 6012 |
| 2023-02-02 | 11.30 | $11.16 | 2730 |
| 2023-02-01 | 11.31 | $11.15 | 2100 |
| 2023-01-31 | 11.33 | $11.22 | 1500 |
| 2023-01-30 | 11.33 | $11.14 | 3600 |
| 2023-01-27 | 11.34 | $11.51 | 900 |
| 2023-01-26 | 11.28 | $11.34 | 5100 |
| 2023-01-25 | 11.24 | $11.35 | 4500 |
| 2023-01-24 | 11.20 | $11.34 | 14532 |
| 2023-01-23 | 11.14 | $11.14 | 4635 |
| 2023-01-20 | 11.12 | $11.26 | 5712 |
| 2023-01-19 | 11.07 | $11.33 | 11220 |
| 2023-01-18 | 11.00 | $11.15 | 20100 |
| 2023-01-17 | 10.95 | $11.27 | 30300 |
| 2023-01-13 | 10.87 | $11.29 | 9600 |
| 2023-01-12 | 10.77 | $11.10 | 10518 |
| 2023-01-11 | 10.69 | $10.75 | 2763 |
| 2023-01-10 | 10.67 | $10.63 | 1200 |
| 2023-01-09 | 10.68 | $10.54 | 3105 |
| 2023-01-06 | 10.70 | $10.61 | 6945 |
| 2023-01-05 | 10.72 | $10.64 | 4500 |
| 2023-01-04 | 10.73 | $10.54 | 12000 |
| 2023-01-03 | 10.76 | $10.72 | 2751 |
| 2022-12-30 | 10.76 | $10.58 | 2700 |
| 2022-12-29 | 10.79 | $10.41 | 3612 |
| 2022-12-28 | 10.86 | $10.73 | 45300 |
| 2022-12-27 | 10.88 | $10.80 | 11478 |
| 2022-12-23 | 10.88 | $10.53 | 1500 |
| 2022-12-22 | 10.93 | $10.89 | 936 |
| 2022-12-21 | 10.92 | $10.67 | — |
| 2022-12-20 | 10.95 | $10.67 | 3039 |
| 2022-12-19 | 10.99 | $10.67 | 3600 |
| 2022-12-16 | 11.02 | $10.77 | 9078 |
| 2022-12-15 | 11.05 | $10.74 | 4800 |
| 2022-12-14 | 11.08 | $11.27 | 1893 |
| 2022-12-13 | 11.00 | $10.73 | 2520 |
| 2022-12-12 | 11.02 | $10.70 | 4515 |
| 2022-12-09 | 11.05 | $11.01 | 1221 |
| 2022-12-08 | 11.01 | $10.92 | — |
| 2022-12-07 | 10.99 | $10.92 | 2787 |
| 2022-12-06 | 10.96 | $10.73 | 6900 |
| 2022-12-05 | 10.97 | $10.75 | 9636 |
| 2022-12-02 | 10.97 | $10.90 | 189705 |
| 2022-12-01 | 10.93 | $11.12 | 390 |
| 2022-11-30 | 10.84 | $11.04 | 5100 |
| 2022-11-29 | 10.75 | $10.65 | 15300 |
| 2022-11-28 | 10.73 | $11.27 | 1560 |
| 2022-11-25 | 10.57 | $10.92 | — |
| 2022-11-23 | 10.45 | $10.92 | 15099 |
| 2022-11-22 | 10.32 | $10.54 | 300 |
| 2022-11-21 | 10.24 | $10.54 | 11700 |
| 2022-11-18 | 10.15 | $10.23 | 4239 |
| 2022-11-17 | 10.10 | $10.13 | — |
| 2022-11-16 | 10.07 | $10.13 | 1200 |
| 2022-11-15 | 10.04 | $10.09 | 1926 |
| 2022-11-14 | 10.00 | $10.45 | 1200 |
| 2022-11-11 | 9.88 | $10.45 | 300 |
| 2022-11-10 | 9.74 | $10.45 | 12000 |
| 2022-11-09 | 9.58 | $9.90 | — |
| 2022-11-08 | 9.51 | $9.90 | 3000 |
| 2022-11-07 | 9.43 | $10.00 | 3600 |
| 2022-11-04 | 9.31 | $9.76 | 354 |
| 2022-11-03 | 9.23 | $9.57 | 942 |
| 2022-11-02 | 9.17 | $9.64 | 3300 |
| 2022-11-01 | 9.09 | $9.44 | 2229 |
| 2022-10-31 | 9.05 | $9.05 | 1860 |
| 2022-10-28 | 9.07 | $9.19 | 16200 |
| 2022-10-27 | 9.08 | $9.17 | 2700 |
| 2022-10-26 | 9.08 | $9.34 | — |
| 2022-10-25 | 9.06 | $9.34 | 1800 |
| 2022-10-24 | 9.03 | $9.08 | 8700 |
| 2022-10-21 | 9.06 | $9.09 | 915 |
| 2022-10-20 | 9.09 | $8.92 | 7200 |
| 2022-10-19 | 9.16 | $9.13 | 33900 |
| 2022-10-18 | 9.21 | $9.15 | 10524 |
| 2022-10-17 | 9.25 | $9.03 | 3000 |
| 2022-10-14 | 9.33 | $9.29 | 300 |
| 2022-10-13 | 9.37 | $9.29 | 6054 |
| 2022-10-12 | 9.42 | $9.20 | 13500 |
| 2022-10-11 | 9.50 | $9.37 | 1800 |
| 2022-10-10 | 9.55 | $9.67 | 8100 |
| 2022-10-07 | 9.55 | $9.79 | 2400 |
| 2022-10-06 | 9.53 | $9.75 | — |
| 2022-10-05 | 9.51 | $9.75 | 3300 |
| 2022-10-04 | 9.50 | $9.43 | — |
| 2022-10-03 | 9.55 | $9.43 | 966 |
| 2022-09-30 | 9.60 | $9.04 | 2700 |
| 2022-09-29 | 9.76 | $9.46 | 1800 |
| 2022-09-28 | 9.85 | $9.63 | 600 |
| 2022-09-27 | 9.91 | $9.40 | 75600 |
| 2022-09-26 | 10.04 | $9.52 | 15300 |
| 2022-09-23 | 10.17 | $10.00 | 6000 |
| 2022-09-22 | 10.22 | $9.92 | 432 |
| 2022-09-21 | 10.29 | $10.22 | 900 |
| 2022-09-20 | 10.30 | $10.34 | — |
| 2022-09-19 | 10.30 | $10.34 | 4332 |
| 2022-09-16 | 10.30 | $10.25 | 600 |
| 2022-09-15 | 10.31 | $10.25 | 1200 |
| 2022-09-14 | 10.33 | $10.40 | 3600 |
| 2022-09-13 | 10.32 | $10.00 | 61500 |
| 2022-09-12 | 10.39 | $10.08 | — |
| 2022-09-09 | 10.45 | $10.08 | — |
| 2022-09-08 | 10.53 | $10.08 | 7200 |
| 2022-09-07 | 10.61 | $9.97 | 9939 |
| 2022-09-06 | 10.74 | $10.33 | 900 |
| 2022-09-02 | 10.81 | $10.35 | 2100 |
| 2022-09-01 | 10.88 | $10.43 | 12600 |
| 2022-08-31 | 10.94 | $10.79 | 3300 |
| 2022-08-30 | 10.94 | $11.00 | 1875 |
| 2022-08-29 | 10.90 | $11.00 | 11718 |
| 2022-08-26 | 10.84 | $11.01 | 600 |
| 2022-08-25 | 10.77 | $11.00 | 5490 |
| 2022-08-24 | 10.69 | $10.75 | — |
| 2022-08-23 | 10.65 | $10.75 | 16500 |
| 2022-08-22 | 10.60 | $10.67 | — |
| 2022-08-19 | 10.56 | $10.67 | 4224 |
| 2022-08-18 | 10.52 | $10.76 | 606 |
| 2022-08-17 | 10.44 | $10.76 | 5451 |
| 2022-08-16 | 10.35 | $10.60 | 900 |
| 2022-08-15 | 10.28 | $10.67 | 7200 |
| 2022-08-12 | 10.18 | $10.44 | 1800 |
| 2022-08-11 | 10.11 | $10.43 | 3003 |
| 2022-08-10 | 10.03 | $10.34 | 3363 |
| 2022-08-09 | 9.96 | $10.05 | — |
| 2022-08-08 | 9.94 | $10.05 | 4302 |
| 2022-08-05 | 9.92 | $10.23 | 3300 |
| 2022-08-04 | 9.86 | $10.33 | 5235 |
| 2022-08-03 | 9.76 | $10.36 | 4308 |
| 2022-08-02 | 9.64 | $10.47 | 8724 |
| 2022-08-01 | 9.48 | $10.10 | 5700 |
| 2022-07-29 | 9.38 | $9.51 | 54669 |
| 2022-07-28 | 9.38 | $9.69 | 900 |
| 2022-07-27 | 9.35 | $9.73 | 4800 |
| 2022-07-26 | 9.31 | $9.52 | 603 |
| 2022-07-25 | 9.30 | $9.52 | — |
| 2022-07-22 | 9.30 | $9.52 | 693 |
| 2022-07-21 | 9.30 | $9.72 | — |
| 2022-07-20 | 9.26 | $9.72 | 2100 |
| 2022-07-19 | 9.21 | $9.60 | 990 |
| 2022-07-18 | 9.19 | $9.43 | 2712 |
| 2022-07-15 | 9.20 | $9.37 | 2100 |
| 2022-07-14 | 9.23 | $9.17 | 4500 |
| 2022-07-13 | 9.31 | $9.29 | 1800 |
| 2022-07-12 | 9.38 | $9.47 | 14100 |
| 2022-07-11 | 9.42 | $9.43 | 11700 |
| 2022-07-08 | 9.49 | $9.58 | 930 |
| 2022-07-07 | 9.53 | $9.44 | 45600 |
| 2022-07-06 | 9.62 | $9.30 | 41100 |
| 2022-07-05 | 9.75 | $9.55 | 8400 |
| 2022-07-01 | 9.86 | $9.42 | 6720 |
| 2022-06-30 | 10.01 | $9.72 | 2247 |
| 2022-06-29 | 10.13 | $9.83 | 5475 |
| 2022-06-28 | 10.25 | $10.02 | 2400 |
| 2022-06-27 | 10.35 | $9.87 | — |
| 2022-06-24 | 10.49 | $9.87 | 6600 |
| 2022-06-23 | 10.67 | $9.82 | 11700 |
| 2022-06-22 | 10.88 | $10.01 | 1800 |
| 2022-06-21 | 11.09 | $10.65 | 8400 |
| 2022-06-17 | 11.20 | $10.78 | 4200 |
| 2022-06-16 | 11.30 | $10.99 | 4200 |
| 2022-06-15 | 11.37 | $10.78 | 3144 |
| 2022-06-14 | 11.50 | $11.01 | 9300 |
| 2022-06-13 | 11.59 | $11.28 | 22344 |
| 2022-06-10 | 11.65 | $11.80 | 1500 |
| 2022-06-09 | 11.61 | $11.84 | 1836 |
| 2022-06-08 | 11.55 | $11.73 | 939 |
| 2022-06-07 | 11.50 | $11.55 | 18300 |
| 2022-06-06 | 11.48 | $11.55 | 12600 |
| 2022-06-03 | 11.46 | $11.34 | 6000 |
| 2022-06-02 | 11.49 | $11.63 | 1500 |
| 2022-06-01 | 11.45 | $11.50 | 7812 |
| 2022-05-31 | 11.43 | $11.49 | 3051 |
| 2022-05-27 | 11.42 | $11.80 | 1800 |
| 2022-05-26 | 11.33 | $11.82 | 2400 |
| 2022-05-25 | 11.23 | $11.85 | 7896 |
| 2022-05-24 | 11.11 | $11.45 | 300 |
| 2022-05-23 | 11.05 | $11.45 | 1500 |
| 2022-05-20 | 10.98 | $11.36 | 3000 |
| 2022-05-19 | 10.92 | $11.15 | 6600 |
| 2022-05-18 | 10.89 | $11.04 | 2415 |
| 2022-05-17 | 10.89 | $11.13 | 10023 |
| 2022-05-16 | 10.87 | $11.01 | 1800 |
| 2022-05-13 | 10.87 | $10.99 | 4200 |
| 2022-05-12 | 10.88 | $10.67 | 13230 |
| 2022-05-11 | 10.96 | $10.57 | 5118 |
| 2022-05-10 | 11.08 | $10.58 | 8700 |
| 2022-05-09 | 11.21 | $11.09 | 12300 |
| 2022-05-06 | 11.26 | $11.38 | 30300 |
| 2022-05-05 | 11.26 | $11.13 | 2748 |
| 2022-05-04 | 11.31 | $11.54 | 900 |
| 2022-05-03 | 11.28 | $11.28 | 2130 |
| 2022-05-02 | 11.31 | $11.25 | 6000 |
| 2022-04-29 | 11.34 | $11.47 | 4302 |
| 2022-04-28 | 11.34 | $11.15 | 3321 |
| 2022-04-27 | 11.40 | $11.04 | 4200 |
| 2022-04-26 | 11.50 | $11.20 | 6303 |
| 2022-04-25 | 11.58 | $11.35 | 6012 |
| 2022-04-22 | 11.64 | $11.34 | 6432 |
| 2022-04-21 | 11.72 | $11.62 | 88257 |
| 2022-04-20 | 11.75 | $11.88 | 102900 |
| 2022-04-19 | 11.73 | $11.82 | 12300 |
| 2022-04-18 | 11.72 | $11.75 | 1200 |
| 2022-04-14 | 11.73 | $11.63 | 696 |
| 2022-04-13 | 11.76 | $11.41 | 2514 |
| 2022-04-12 | 11.85 | $11.29 | 21921 |
| 2022-04-11 | 11.97 | $11.23 | 2238 |
| 2022-04-08 | 12.12 | $11.23 | 16800 |
| 2022-04-07 | 12.30 | $11.72 | 22329 |
| 2022-04-06 | 12.41 | $11.71 | 14700 |
| 2022-04-05 | 12.53 | $12.00 | 12426 |
| 2022-04-04 | 12.61 | $12.29 | 3000 |
| 2022-04-01 | 12.64 | $12.60 | — |
| 2022-03-31 | 12.60 | $12.60 | 59700 |
| 2022-03-30 | 12.56 | $12.60 | 1575 |
| 2022-03-29 | 12.51 | $12.59 | 4296 |
| 2022-03-28 | 12.45 | $12.67 | 5400 |
| 2022-03-25 | 12.36 | $12.78 | 15072 |
| 2022-03-24 | 12.24 | $12.58 | — |
| 2022-03-23 | 12.13 | $12.58 | 2100 |
| 2022-03-22 | 12.01 | $12.29 | 300 |
| 2022-03-21 | 11.92 | $12.29 | 5700 |
| 2022-03-18 | 11.82 | $12.09 | 5100 |
| 2022-03-17 | 11.75 | $11.70 | — |
| 2022-03-16 | 11.74 | $11.70 | — |
| 2022-03-15 | 11.74 | $11.70 | 20400 |
| 2022-03-14 | 11.73 | $11.83 | 38100 |
| 2022-03-11 | 11.69 | $11.85 | 48054 |
| 2022-03-10 | 11.64 | $11.66 | 2100 |
| 2022-03-09 | 11.62 | $11.70 | 7515 |
| 2022-03-08 | 11.59 | $11.65 | 10800 |
| 2022-03-07 | 11.57 | $12.08 | 16800 |
| 2022-03-04 | 11.45 | $11.54 | 4566 |
| 2022-03-03 | 11.43 | $11.62 | 10800 |
| 2022-03-02 | 11.38 | $11.36 | 10500 |
| 2022-03-01 | 11.38 | $11.07 | 10539 |
| 2022-02-28 | 11.44 | $10.89 | 900 |
| 2022-02-25 | 11.55 | $11.12 | 711 |
| 2022-02-24 | 11.63 | $11.08 | 14406 |
| 2022-02-23 | 11.73 | $11.47 | 15900 |
| 2022-02-22 | 11.76 | $11.65 | 2757 |
| 2022-02-18 | 11.76 | $11.96 | 1800 |
| 2022-02-17 | 11.69 | $11.89 | 9900 |
| 2022-02-16 | 11.62 | $11.50 | 300 |
| 2022-02-15 | 11.62 | $11.50 | 900 |
| 2022-02-14 | 11.63 | $11.72 | 9900 |
| 2022-02-11 | 11.58 | $11.33 | 18600 |
| 2022-02-10 | 11.61 | $11.72 | — |
| 2022-02-09 | 11.56 | $11.72 | 10200 |
| 2022-02-08 | 11.50 | $11.52 | 3600 |
| 2022-02-07 | 11.47 | $11.54 | 29439 |
| 2022-02-04 | 11.43 | $11.41 | 3600 |
| 2022-02-03 | 11.41 | $11.14 | 1017 |
| 2022-02-02 | 11.44 | $11.38 | — |
| 2022-02-01 | 11.42 | $11.37 | 33423 |
| 2022-01-31 | 11.41 | $11.35 | 5400 |
| 2022-01-28 | 11.39 | $11.23 | 1500 |
| 2022-01-27 | 11.40 | $11.27 | 71430 |
| 2022-01-26 | 11.40 | $11.33 | 6900 |
| 2022-01-25 | 11.38 | $11.31 | 7242 |
| 2022-01-24 | 11.36 | $11.33 | 9600 |
| 2022-01-21 | 11.33 | $11.23 | 4824 |
| 2022-01-20 | 11.32 | $11.54 | 2712 |
| 2022-01-19 | 11.24 | $11.35 | 1200 |
| 2022-01-18 | 11.18 | $11.37 | 5475 |
| 2022-01-14 | 11.11 | $11.39 | 3600 |
| 2022-01-13 | 11.02 | $11.65 | 900 |
| 2022-01-12 | 10.86 | $11.03 | 7590 |
| 2022-01-11 | 10.81 | $10.98 | 4500 |
| 2022-01-10 | 10.76 | $10.75 | 6000 |
| 2022-01-07 | 10.74 | $11.00 | 3900 |
| 2022-01-06 | 10.67 | $10.82 | 13200 |
| 2022-01-05 | 10.63 | $10.86 | 3732 |
| 2022-01-04 | 10.57 | $10.50 | — |
| 2022-01-03 | 10.58 | $10.50 | — |
| 2021-12-31 | 10.59 | $10.50 | 9900 |
| 2021-12-30 | 10.59 | $10.54 | — |
| 2021-12-29 | 10.59 | $10.54 | 600 |
| 2021-12-28 | 10.59 | $10.73 | — |
| 2021-12-27 | 10.55 | $10.73 | 1200 |
| 2021-12-23 | 10.50 | $10.54 | 2100 |
| 2021-12-22 | 10.49 | $10.47 | 420 |
| 2021-12-21 | 10.48 | $10.62 | 4200 |
| 2021-12-20 | 10.45 | $10.43 | 13299 |
| 2021-12-17 | 10.44 | $10.66 | 2400 |
| 2021-12-16 | 10.39 | $10.60 | 3000 |
| 2021-12-15 | 10.34 | $10.61 | 13200 |
| 2021-12-14 | 10.28 | $10.29 | 21900 |
| 2021-12-13 | 10.28 | $10.40 | 9954 |
| 2021-12-10 | 10.26 | $10.29 | 16917 |
| 2021-12-09 | 10.25 | $10.45 | 1266 |
| 2021-12-08 | 10.21 | $10.50 | 900 |
| 2021-12-07 | 10.16 | $10.29 | 9900 |
| 2021-12-06 | 10.14 | $10.29 | 2826 |
| 2021-12-03 | 10.11 | $10.29 | 942 |
| 2021-12-02 | 10.09 | $10.25 | 2400 |
| 2021-12-01 | 10.07 | $10.03 | — |
| 2021-11-30 | 10.09 | $10.03 | 4305 |
| 2021-11-29 | 10.11 | $10.08 | 3642 |
| 2021-11-26 | 10.13 | $10.07 | 10500 |
| 2021-11-24 | 10.16 | $10.27 | 1800 |
| 2021-11-23 | 10.15 | $10.27 | 900 |
| 2021-11-22 | 10.14 | $10.29 | 8169 |
| 2021-11-19 | 10.12 | $10.17 | 19008 |
| 2021-11-18 | 10.13 | $10.00 | 3600 |
| 2021-11-17 | 10.18 | $10.00 | 4200 |
| 2021-11-16 | 10.23 | $10.29 | 1548 |
| 2021-11-15 | 10.23 | $10.05 | 8100 |
| 2021-11-12 | 10.28 | $10.27 | 1500 |
| 2021-11-11 | 10.30 | $10.09 | 900 |
| 2021-11-10 | 10.35 | $9.87 | 23703 |
| 2021-11-09 | 10.47 | $10.13 | 1500 |
| 2021-11-08 | 10.54 | $10.11 | 18681 |
| 2021-11-05 | 10.63 | $10.58 | 11169 |
| 2021-11-04 | 10.64 | $10.60 | 6300 |
| 2021-11-03 | 10.64 | $10.68 | 1500 |
| 2021-11-02 | 10.63 | $10.76 | 702 |
| 2021-11-01 | 10.60 | $10.52 | — |
| 2021-10-29 | 10.61 | $10.52 | 4200 |
| 2021-10-28 | 10.63 | $10.48 | 6342 |
| 2021-10-27 | 10.66 | $10.84 | 3432 |
| 2021-10-26 | 10.61 | $10.60 | 4500 |
| 2021-10-25 | 10.61 | $10.45 | 12039 |
| 2021-10-22 | 10.64 | $10.27 | 1800 |
| 2021-10-21 | 10.71 | $10.38 | 1884 |
| 2021-10-20 | 10.77 | $10.82 | — |
| 2021-10-19 | 10.75 | $10.82 | 660 |
| 2021-10-18 | 10.72 | $10.65 | 903 |
| 2021-10-15 | 10.72 | $10.91 | 1227 |
| 2021-10-14 | 10.67 | $10.73 | — |
| 2021-10-13 | 10.64 | $10.73 | 2400 |
| 2021-10-12 | 10.61 | $10.63 | 600 |
| 2021-10-11 | 10.60 | $10.62 | 5142 |
| 2021-10-08 | 10.58 | $10.26 | 4800 |
| 2021-10-07 | 10.64 | $10.60 | 5811 |
| 2021-10-06 | 10.64 | $10.74 | 6900 |
| 2021-10-05 | 10.60 | $10.53 | 3300 |
| 2021-10-04 | 10.61 | $10.12 | 4344 |
| 2021-10-01 | 10.70 | $10.37 | 7254 |
| 2021-09-30 | 10.75 | $10.58 | 9087 |
| 2021-09-29 | 10.76 | $10.34 | 4200 |
| 2021-09-28 | 10.83 | $10.62 | 16500 |
| 2021-09-27 | 10.84 | $10.71 | 2715 |
| 2021-09-24 | 10.84 | $10.60 | 645 |
| 2021-09-23 | 10.86 | $10.59 | 4035 |
| 2021-09-22 | 10.88 | $10.58 | 16614 |
| 2021-09-21 | 10.90 | $10.62 | 10260 |
| 2021-09-20 | 10.92 | $10.83 | 21741 |
| 2021-09-17 | 10.90 | $10.75 | 5700 |
| 2021-09-16 | 10.88 | $11.05 | 9000 |
| 2021-09-15 | 10.80 | $10.91 | 900 |
| 2021-09-14 | 10.73 | $10.88 | 7200 |
| 2021-09-13 | 10.66 | $11.08 | 705 |
| 2021-09-10 | 10.52 | $10.89 | 8838 |
| 2021-09-09 | 10.41 | $10.78 | 3915 |
| 2021-09-08 | 10.30 | $10.54 | 15600 |
| 2021-09-07 | 10.22 | $10.45 | 9699 |
| 2021-09-03 | 10.14 | $10.46 | 8400 |
| 2021-09-02 | 10.05 | $10.20 | 33042 |
| 2021-09-01 | 10.00 | $10.12 | 24600 |
| 2021-08-31 | 9.95 | $10.08 | 3000 |
| 2021-08-30 | 9.91 | $10.04 | 900 |
| 2021-08-27 | 9.87 | $9.93 | 2100 |
| 2021-08-26 | 9.84 | $9.90 | 1002 |
| 2021-08-25 | 9.81 | $9.53 | 12378 |
| 2021-08-24 | 9.86 | $9.83 | 3306 |
| 2021-08-23 | 9.85 | $9.75 | 936 |
| 2021-08-20 | 9.85 | $9.67 | 4200 |
| 2021-08-19 | 9.87 | $9.92 | 3600 |
| 2021-08-18 | 9.84 | $9.78 | 3000 |
| 2021-08-17 | 9.83 | $9.74 | 3300 |
| 2021-08-16 | 9.83 | $9.88 | 2820 |
| 2021-08-13 | 9.80 | $9.93 | 9051 |
| 2021-08-12 | 9.76 | $9.97 | 3117 |
| 2021-08-11 | 9.69 | $9.95 | 21315 |
| 2021-08-10 | 9.62 | $9.59 | 6000 |
| 2021-08-09 | 9.61 | $9.76 | 2484 |
| 2021-08-06 | 9.57 | $9.63 | 8700 |
| 2021-08-05 | 9.54 | $9.63 | 8487 |
| 2021-08-04 | 9.51 | $9.73 | 4500 |
| 2021-08-03 | 9.46 | $9.75 | 36300 |
| 2021-08-02 | 9.38 | $9.47 | 77400 |
| 2021-07-30 | 9.36 | $9.45 | 1848 |
| 2021-07-29 | 9.34 | $9.42 | 16500 |
| 2021-07-28 | 9.32 | $9.49 | 11100 |
| 2021-07-27 | 9.28 | $9.31 | 1200 |
| 2021-07-26 | 9.27 | $9.31 | 900 |
| 2021-07-23 | 9.26 | $9.25 | 8700 |
| 2021-07-22 | 9.27 | $9.31 | 3324 |
| 2021-07-21 | 9.26 | $9.18 | 3900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.11
2026-07-17
Close Price
$27.00
Vol: 28926
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.96
Average
17.36
Maximum
35.65
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.11 | $27.00 | 28926 |
| 2026-07-16 | 27.23 | $27.31 | 23000 |
| 2026-07-15 | 27.29 | $28.10 | 3400 |
| 2026-07-14 | 27.13 | $27.88 | 6019 |
| 2026-07-13 | 27.01 | $27.30 | 3300 |
| 2026-07-10 | 27.06 | $27.90 | 8048 |
| 2026-07-09 | 26.95 | $27.30 | 3600 |
| 2026-07-08 | 27.02 | $28.00 | 3605 |
| 2026-07-07 | 26.91 | $27.61 | 4843 |
| 2026-07-06 | 26.90 | $27.30 | 8712 |
| 2026-07-02 | 27.02 | $27.25 | 5900 |
| 2026-07-01 | 27.20 | $27.26 | 5900 |
| 2026-06-30 | 27.44 | $27.68 | 19718 |
| 2026-06-29 | 27.61 | $29.00 | 2643 |
| 2026-06-26 | 27.43 | $27.44 | 5632 |
| 2026-06-25 | 27.72 | $27.10 | 8200 |
| 2026-06-24 | 28.21 | $28.85 | 4000 |
| 2026-06-23 | 28.27 | $28.20 | 28000 |
| 2026-06-22 | 28.57 | $29.20 | 6100 |
| 2026-06-18 | 28.65 | $29.18 | 5700 |
| 2026-06-17 | 28.76 | $28.82 | 9300 |
| 2026-06-16 | 29.04 | $29.65 | 3500 |
| 2026-06-15 | 29.13 | $29.75 | 3411 |
| 2026-06-12 | 29.23 | $29.76 | 31900 |
| 2026-06-11 | 29.38 | $29.20 | 24514 |
| 2026-06-10 | 29.76 | $28.68 | 43145 |
| 2026-06-09 | 30.41 | $29.63 | 3140 |
| 2026-06-08 | 30.91 | $31.11 | 11200 |
| 2026-06-05 | 31.07 | $30.65 | 2000 |
| 2026-06-04 | 31.43 | $30.87 | 3500 |
| 2026-06-03 | 31.81 | $32.45 | 4913 |
| 2026-06-02 | 31.78 | $30.91 | 8500 |
| 2026-06-01 | 32.25 | $30.37 | 4600 |
| 2026-05-29 | 32.99 | $31.52 | 8800 |
| 2026-05-28 | 33.55 | $32.09 | 5919 |
| 2026-05-27 | 34.04 | $32.24 | 8215 |
| 2026-05-26 | 34.59 | $32.76 | 41224 |
| 2026-05-22 | 35.08 | $34.28 | 2408 |
| 2026-05-21 | 35.20 | $33.88 | 8200 |
| 2026-05-20 | 35.45 | $34.42 | 16500 |
| 2026-05-19 | 35.58 | $34.63 | 8600 |
| 2026-05-18 | 35.65 | $34.85 | 9441 |
| 2026-05-15 | 35.65 | $37.06 | 5300 |
| 2026-05-14 | 34.93 | $35.75 | 6436 |
| 2026-05-13 | 34.45 | $36.87 | 11200 |
| 2026-05-12 | 33.50 | $34.05 | 11823 |
| 2026-05-11 | 33.23 | $33.44 | 6300 |
| 2026-05-08 | 33.10 | $34.10 | 9602 |
| 2026-05-07 | 32.72 | $33.63 | 119348 |
| 2026-05-06 | 32.40 | $34.33 | 8501 |
| 2026-05-05 | 31.80 | $33.52 | 13900 |
| 2026-05-04 | 31.32 | $33.44 | 13216 |
| 2026-05-01 | 30.78 | $32.74 | 9500 |
| 2026-04-30 | 30.35 | $31.40 | 2.4M |
| 2026-04-29 | 30.27 | $32.45 | 5744 |
| 2026-04-28 | 29.86 | $30.32 | 4200 |
| 2026-04-27 | 30.06 | $30.30 | 14707 |
| 2026-04-24 | 30.33 | $31.17 | 9000 |
| 2026-04-23 | 30.40 | $30.05 | 10205 |
| 2026-04-22 | 30.86 | $29.65 | 22400 |
| 2026-04-21 | 31.57 | $30.64 | 6214 |
| 2026-04-20 | 32.14 | $31.15 | 9306 |
| 2026-04-17 | 32.68 | $31.68 | 16300 |
| 2026-04-16 | 33.19 | $32.10 | 18939 |
| 2026-04-15 | 33.67 | $32.10 | 20739 |
| 2026-04-14 | 34.27 | $33.60 | 5800 |
| 2026-04-13 | 34.52 | $33.66 | 14200 |
| 2026-04-10 | 34.80 | $34.41 | 16700 |
| 2026-04-09 | 34.90 | $34.63 | 10815 |
| 2026-04-08 | 34.95 | $34.40 | 20136 |
| 2026-04-07 | 35.07 | $34.25 | 13100 |
| 2026-04-06 | 35.26 | $35.40 | 12100 |
| 2026-04-02 | 35.11 | $34.69 | 6520 |
| 2026-04-01 | 35.14 | $35.12 | 10643 |
| 2026-03-31 | 35.03 | $34.97 | 60100 |
| 2026-03-30 | 34.93 | $35.37 | 15500 |
| 2026-03-27 | 34.67 | $35.50 | 3000 |
| 2026-03-26 | 34.30 | $35.10 | 20604 |
| 2026-03-25 | 33.97 | $35.02 | 14500 |
| 2026-03-24 | 33.58 | $34.20 | 22600 |
| 2026-03-23 | 33.36 | $33.62 | 55200 |
| 2026-03-20 | 33.26 | $33.00 | 5500 |
| 2026-03-19 | 33.34 | $33.36 | 10545 |
| 2026-03-18 | 33.31 | $34.00 | 19016 |
| 2026-03-17 | 33.07 | $33.75 | 14928 |
| 2026-03-16 | 32.85 | $33.08 | 25733 |
| 2026-03-13 | 32.79 | $32.60 | 7200 |
| 2026-03-12 | 32.85 | $32.26 | 4600 |
| 2026-03-11 | 33.04 | $32.51 | 5139 |
| 2026-03-10 | 33.17 | $33.25 | 12310 |
| 2026-03-09 | 33.09 | $31.73 | 31737 |
| 2026-03-06 | 33.46 | $31.45 | 6004 |
| 2026-03-05 | 33.98 | $32.32 | 10800 |
| 2026-03-04 | 34.33 | $32.01 | 14011 |
| 2026-03-03 | 34.82 | $33.49 | 40227 |
| 2026-03-02 | 34.93 | $34.02 | 11004 |
| 2026-02-27 | 34.85 | $34.21 | 6600 |
| 2026-02-26 | 34.67 | $34.47 | 18600 |
| 2026-02-25 | 34.34 | $33.51 | 13700 |
| 2026-02-24 | 34.20 | $33.45 | 54200 |
| 2026-02-23 | 34.02 | $33.05 | 4333 |
| 2026-02-20 | 33.88 | $32.91 | 321200 |
| 2026-02-19 | 33.73 | $32.23 | 68800 |
| 2026-02-18 | 33.71 | $32.13 | 2600 |
| 2026-02-17 | 33.69 | $31.99 | 46800 |
| 2026-02-13 | 33.66 | $33.63 | 37917 |
| 2026-02-12 | 33.05 | $33.28 | 48146 |
| 2026-02-11 | 32.39 | $33.77 | 48300 |
| 2026-02-10 | 31.38 | $33.57 | 65500 |
| 2026-02-09 | 30.19 | $32.35 | 20700 |
| 2026-02-06 | 29.08 | $31.30 | 21906 |
| 2026-02-05 | 28.04 | $29.42 | 29404 |
| 2026-02-04 | 27.35 | $27.70 | 21147 |
| 2026-02-03 | 27.04 | $26.90 | 12428 |
| 2026-02-02 | 26.89 | $26.83 | 3723 |
| 2026-01-30 | 26.72 | $26.70 | 8600 |
| 2026-01-29 | 26.55 | $26.41 | 12800 |
| 2026-01-28 | 26.41 | $26.70 | 9913 |
| 2026-01-27 | 26.14 | $26.04 | 6400 |
| 2026-01-26 | 26.00 | $25.79 | 19304 |
| 2026-01-23 | 25.90 | $25.30 | 14100 |
| 2026-01-22 | 25.93 | $25.88 | 9100 |
| 2026-01-21 | 25.76 | $25.62 | 5500 |
| 2026-01-20 | 25.62 | $25.60 | 42909 |
| 2026-01-16 | 25.45 | $25.75 | 12100 |
| 2026-01-15 | 25.19 | $25.95 | 8500 |
| 2026-01-14 | 24.79 | $25.59 | 8434 |
| 2026-01-13 | 24.41 | $25.28 | 8400 |
| 2026-01-12 | 24.04 | $24.95 | 5105 |
| 2026-01-09 | 23.69 | $24.54 | 7000 |
| 2026-01-08 | 23.39 | $23.96 | 3600 |
| 2026-01-07 | 23.21 | $23.67 | 1711 |
| 2026-01-06 | 23.08 | $23.51 | 33900 |
| 2026-01-05 | 22.98 | $23.60 | 19700 |
| 2026-01-02 | 22.84 | $23.14 | 4400 |
| 2025-12-31 | 22.81 | $22.89 | 18000 |
| 2025-12-30 | 22.86 | $23.00 | 6238 |
| 2025-12-29 | 22.89 | $22.90 | 26510 |
| 2025-12-26 | 22.96 | $22.52 | 25700 |
| 2025-12-24 | 23.18 | $23.00 | 6013 |
| 2025-12-23 | 23.30 | $23.32 | 26045 |
| 2025-12-22 | 23.34 | $23.00 | 5448 |
| 2025-12-19 | 23.50 | $23.01 | 16334 |
| 2025-12-18 | 23.69 | $23.50 | 6900 |
| 2025-12-17 | 23.77 | $23.25 | 7839 |
| 2025-12-16 | 23.95 | $23.40 | 7500 |
| 2025-12-15 | 24.12 | $23.70 | 15630 |
| 2025-12-12 | 24.23 | $24.06 | 14645 |
| 2025-12-11 | 24.24 | $24.25 | 5000 |
| 2025-12-10 | 24.20 | $24.02 | 6446 |
| 2025-12-09 | 24.21 | $24.29 | 18002 |
| 2025-12-08 | 24.14 | $24.55 | 8000 |
| 2025-12-05 | 23.97 | $24.54 | 3845 |
| 2025-12-04 | 23.76 | $24.60 | 11400 |
| 2025-12-03 | 23.50 | $23.79 | 9500 |
| 2025-12-02 | 23.42 | $23.48 | 16831 |
| 2025-12-01 | 23.44 | $23.80 | 10504 |
| 2025-11-28 | 23.36 | $23.56 | 348 |
| 2025-11-26 | 23.33 | $23.57 | 7000 |
| 2025-11-25 | 23.31 | $23.41 | 4316 |
| 2025-11-24 | 23.33 | $23.50 | 11822 |
| 2025-11-21 | 23.33 | $23.40 | 22100 |
| 2025-11-20 | 23.37 | $22.93 | 11000 |
| 2025-11-19 | 23.57 | $23.37 | 3800 |
| 2025-11-18 | 23.67 | $23.25 | 25209 |
| 2025-11-17 | 23.84 | $23.41 | 21400 |
| 2025-11-14 | 23.99 | $24.47 | 24600 |
| 2025-11-13 | 23.84 | $24.09 | 2200 |
| 2025-11-12 | 23.78 | $24.14 | 7529 |
| 2025-11-11 | 23.69 | $23.67 | 17800 |
| 2025-11-10 | 23.73 | $23.94 | 12300 |
| 2025-11-07 | 23.70 | $23.77 | 11100 |
| 2025-11-06 | 23.71 | $23.70 | 21841 |
| 2025-11-05 | 23.76 | $23.48 | 15800 |
| 2025-11-04 | 23.88 | $23.07 | 17523 |
| 2025-11-03 | 24.16 | $24.03 | 10521 |
| 2025-10-31 | 24.19 | $24.40 | 20624 |
| 2025-10-30 | 24.11 | $23.90 | 7700 |
| 2025-10-29 | 24.18 | $23.95 | 27503 |
| 2025-10-28 | 24.24 | $24.42 | 5600 |
| 2025-10-27 | 24.16 | $24.64 | 6714 |
| 2025-10-24 | 23.99 | $24.17 | 2300 |
| 2025-10-23 | 23.93 | $24.25 | 18700 |
| 2025-10-22 | 23.83 | $24.15 | 3800 |
| 2025-10-21 | 23.74 | $24.14 | 28612 |
| 2025-10-20 | 23.64 | $24.27 | 6800 |
| 2025-10-17 | 23.47 | $23.77 | 4900 |
| 2025-10-16 | 23.43 | $23.62 | 6500 |
| 2025-10-15 | 23.43 | $23.57 | 12845 |
| 2025-10-14 | 23.45 | $23.50 | 82400 |
| 2025-10-13 | 23.49 | $23.08 | 32800 |
| 2025-10-10 | 23.67 | $23.03 | 25400 |
| 2025-10-09 | 23.92 | $24.05 | 4100 |
| 2025-10-08 | 23.89 | $23.61 | 3800 |
| 2025-10-07 | 23.99 | $23.63 | 14508 |
| 2025-10-06 | 24.11 | $24.07 | 7400 |
| 2025-10-03 | 24.11 | $24.08 | 3900 |
| 2025-10-02 | 24.11 | $23.80 | 15034 |
| 2025-10-01 | 24.19 | $23.46 | 5900 |
| 2025-09-30 | 24.38 | $23.51 | 70600 |
| 2025-09-29 | 24.60 | $24.10 | 8600 |
| 2025-09-26 | 24.67 | $24.43 | 13512 |
| 2025-09-25 | 24.64 | $24.33 | 8447 |
| 2025-09-24 | 24.63 | $24.50 | 31516 |
| 2025-09-23 | 24.55 | $24.56 | 14800 |
| 2025-09-22 | 24.42 | $24.56 | 16334 |
| 2025-09-19 | 24.25 | $24.20 | 8924 |
| 2025-09-18 | 24.14 | $23.84 | 9301 |
| 2025-09-17 | 24.12 | $23.69 | 5100 |
| 2025-09-16 | 24.13 | $23.69 | 6417 |
| 2025-09-15 | 24.13 | $23.64 | 6008 |
| 2025-09-12 | 24.13 | $24.23 | 5148 |
| 2025-09-11 | 23.93 | $23.73 | 11100 |
| 2025-09-10 | 23.84 | $23.60 | 5709 |
| 2025-09-09 | 23.75 | $23.94 | 31800 |
| 2025-09-08 | 23.52 | $23.91 | 35246 |
| 2025-09-05 | 23.24 | $23.38 | 50733 |
| 2025-09-04 | 23.05 | $22.88 | 10200 |
| 2025-09-03 | 22.97 | $22.90 | 27012 |
| 2025-09-02 | 22.85 | $23.30 | 33900 |
| 2025-08-29 | 22.57 | $22.60 | 15336 |
| 2025-08-28 | 22.44 | $22.95 | 21743 |
| 2025-08-27 | 22.16 | $21.50 | 7430 |
| 2025-08-26 | 22.27 | $22.15 | 16400 |
| 2025-08-25 | 22.18 | $22.35 | 8009 |
| 2025-08-22 | 22.01 | $22.00 | 9506 |
| 2025-08-21 | 21.91 | $21.71 | 54900 |
| 2025-08-20 | 21.86 | $21.80 | 7300 |
| 2025-08-19 | 21.76 | $21.64 | 4300 |
| 2025-08-18 | 21.69 | $21.61 | 10017 |
| 2025-08-15 | 21.60 | $21.57 | 100128 |
| 2025-08-14 | 21.50 | $21.12 | 30600 |
| 2025-08-13 | 21.51 | $21.51 | 33100 |
| 2025-08-12 | 21.39 | $21.85 | 15508 |
| 2025-08-11 | 21.12 | $21.50 | 16525 |
| 2025-08-08 | 20.90 | $21.50 | 11100 |
| 2025-08-07 | 20.63 | $20.98 | 9000 |
| 2025-08-06 | 20.46 | $21.00 | 14215 |
| 2025-08-05 | 20.24 | $20.60 | 9515 |
| 2025-08-04 | 20.10 | $20.35 | 31723 |
| 2025-08-01 | 20.00 | $20.08 | 25500 |
| 2025-07-31 | 19.97 | $19.75 | 4216 |
| 2025-07-30 | 20.04 | $20.00 | 5400 |
| 2025-07-29 | 20.04 | $19.82 | 4500 |
| 2025-07-28 | 20.09 | $19.80 | 15439 |
| 2025-07-25 | 20.16 | $20.53 | 5200 |
| 2025-07-24 | 20.02 | $20.72 | 8500 |
| 2025-07-23 | 19.78 | $20.79 | 14630 |
| 2025-07-22 | 19.47 | $19.70 | 8740 |
| 2025-07-21 | 19.43 | $19.40 | 12700 |
| 2025-07-18 | 19.49 | $19.40 | 19425 |
| 2025-07-17 | 19.56 | $19.50 | 10308 |
| 2025-07-16 | 19.62 | $19.40 | 7100 |
| 2025-07-15 | 19.72 | $19.51 | 43444 |
| 2025-07-14 | 19.81 | $19.97 | 4944 |
| 2025-07-11 | 19.78 | $19.49 | 6900 |
| 2025-07-10 | 19.89 | $19.72 | 4105 |
| 2025-07-09 | 19.96 | $20.10 | 43744 |
| 2025-07-08 | 19.91 | $19.79 | 7400 |
| 2025-07-07 | 19.96 | $20.40 | 20730 |
| 2025-07-03 | 19.82 | $20.15 | 2718 |
| 2025-07-02 | 19.74 | $20.05 | 8100 |
| 2025-07-01 | 19.66 | $20.02 | 4944 |
| 2025-06-30 | 19.59 | $20.00 | 15300 |
| 2025-06-27 | 19.50 | $19.97 | 16717 |
| 2025-06-26 | 19.41 | $19.54 | 7037 |
| 2025-06-25 | 19.43 | $19.02 | 21900 |
| 2025-06-24 | 19.63 | $19.57 | 7114 |
| 2025-06-23 | 19.71 | $19.40 | 23800 |
| 2025-06-20 | 19.85 | $19.58 | 12700 |
| 2025-06-18 | 19.97 | $19.99 | 17400 |
| 2025-06-17 | 19.98 | $19.40 | 7500 |
| 2025-06-16 | 20.18 | $20.40 | 19548 |
| 2025-06-13 | 20.11 | $20.05 | 2838 |
| 2025-06-12 | 20.13 | $19.95 | 11829 |
| 2025-06-11 | 20.19 | $19.88 | 12100 |
| 2025-06-10 | 20.27 | $19.78 | 3508 |
| 2025-06-09 | 20.41 | $19.94 | 13100 |
| 2025-06-06 | 20.52 | $20.15 | 4019 |
| 2025-06-05 | 20.58 | $20.25 | 7200 |
| 2025-06-04 | 20.61 | $20.14 | 16700 |
| 2025-06-03 | 20.68 | $20.27 | 70100 |
| 2025-06-02 | 20.72 | $20.58 | 59938 |
| 2025-05-30 | 20.66 | $20.30 | 9200 |
| 2025-05-29 | 20.66 | $20.49 | 9000 |
| 2025-05-28 | 20.59 | $20.25 | 14512 |
| 2025-05-27 | 20.58 | $20.65 | 22933 |
| 2025-05-23 | 20.42 | $20.40 | 3900 |
| 2025-05-22 | 20.30 | $20.32 | 17030 |
| 2025-05-21 | 20.17 | $20.35 | 17600 |
| 2025-05-20 | 19.99 | $20.23 | 21000 |
| 2025-05-19 | 19.80 | $19.96 | 45430 |
| 2025-05-16 | 19.65 | $19.84 | 73900 |
| 2025-05-15 | 19.49 | $19.90 | 7637 |
| 2025-05-14 | 19.27 | $19.04 | 25400 |
| 2025-05-13 | 19.27 | $19.30 | 27140 |
| 2025-05-12 | 19.18 | $19.21 | 32000 |
| 2025-05-09 | 19.10 | $19.10 | 27744 |
| 2025-05-08 | 19.02 | $18.89 | 36837 |
| 2025-05-07 | 18.99 | $19.20 | 28000 |
| 2025-05-06 | 18.85 | $18.60 | 11025 |
| 2025-05-05 | 18.86 | $18.61 | 48800 |
| 2025-05-02 | 18.87 | $18.58 | 7500 |
| 2025-05-01 | 18.88 | $18.80 | 9533 |
| 2025-04-30 | 18.81 | $19.00 | 4300 |
| 2025-04-29 | 18.67 | $19.15 | 12100 |
| 2025-04-28 | 18.43 | $19.12 | 49518 |
| 2025-04-25 | 18.15 | $18.63 | 5600 |
| 2025-04-24 | 17.97 | $18.46 | 13207 |
| 2025-04-23 | 17.79 | $18.52 | 13700 |
| 2025-04-22 | 17.55 | $18.19 | 46634 |
| 2025-04-21 | 17.37 | $17.60 | 16600 |
| 2025-04-17 | 17.34 | $17.75 | 18000 |
| 2025-04-16 | 17.25 | $17.38 | 21542 |
| 2025-04-15 | 17.27 | $17.46 | 91000 |
| 2025-04-14 | 17.27 | $18.25 | 18000 |
| 2025-04-11 | 17.02 | $17.25 | 27121 |
| 2025-04-10 | 17.03 | $16.54 | 72700 |
| 2025-04-09 | 17.28 | $17.94 | 76708 |
| 2025-04-08 | 17.15 | $16.56 | 221200 |
| 2025-04-07 | 17.42 | $16.49 | 210707 |
| 2025-04-04 | 17.78 | $16.65 | 176400 |
| 2025-04-03 | 18.17 | $17.75 | 30203 |
| 2025-04-02 | 18.30 | $17.59 | 22900 |
| 2025-04-01 | 18.50 | $17.82 | 130128 |
| 2025-03-31 | 18.66 | $17.65 | 17322 |
| 2025-03-28 | 18.91 | $18.00 | 36546 |
| 2025-03-27 | 19.09 | $18.80 | 31500 |
| 2025-03-26 | 19.05 | $18.41 | 14800 |
| 2025-03-25 | 19.11 | $18.87 | 135000 |
| 2025-03-24 | 19.03 | $18.65 | 31420 |
| 2025-03-21 | 18.98 | $18.90 | 28400 |
| 2025-03-20 | 18.84 | $19.06 | 37016 |
| 2025-03-19 | 18.60 | $19.16 | 436128 |
| 2025-03-18 | 18.26 | $18.42 | 57700 |
| 2025-03-17 | 18.08 | $18.85 | 38300 |
| 2025-03-14 | 17.71 | $17.59 | 6000 |
| 2025-03-13 | 17.65 | $17.48 | 6318 |
| 2025-03-12 | 17.60 | $17.66 | 28307 |
| 2025-03-11 | 17.48 | $17.44 | 13100 |
| 2025-03-10 | 17.40 | $17.29 | 22300 |
| 2025-03-07 | 17.34 | $17.50 | 14000 |
| 2025-03-06 | 17.20 | $17.20 | 20000 |
| 2025-03-05 | 17.11 | $17.21 | 133100 |
| 2025-03-04 | 16.99 | $17.00 | 31645 |
| 2025-03-03 | 16.91 | $17.00 | 23100 |
| 2025-02-28 | 16.81 | $16.70 | 43700 |
| 2025-02-27 | 16.78 | $17.10 | 29100 |
| 2025-02-26 | 16.60 | $17.05 | 68508 |
| 2025-02-25 | 16.41 | $17.55 | 83003 |
| 2025-02-24 | 16.01 | $16.25 | 282200 |
| 2025-02-21 | 15.93 | $15.71 | 8636 |
| 2025-02-20 | 16.01 | $15.82 | 11717 |
| 2025-02-19 | 16.07 | $15.85 | 29136 |
| 2025-02-18 | 16.14 | $15.82 | 28600 |
| 2025-02-14 | 16.23 | $16.02 | 19229 |
| 2025-02-13 | 16.27 | $15.93 | 7300 |
| 2025-02-12 | 16.35 | $16.19 | 9500 |
| 2025-02-11 | 16.37 | $16.24 | 13200 |
| 2025-02-10 | 16.37 | $16.25 | 8100 |
| 2025-02-07 | 16.37 | $16.50 | 6909 |
| 2025-02-06 | 16.29 | $16.96 | 25544 |
| 2025-02-05 | 16.04 | $16.11 | 8718 |
| 2025-02-04 | 16.01 | $16.17 | 20800 |
| 2025-02-03 | 15.95 | $15.75 | 32700 |
| 2025-01-31 | 16.02 | $16.00 | 3700 |
| 2025-01-30 | 16.01 | $16.10 | 15400 |
| 2025-01-29 | 15.98 | $15.95 | 3500 |
| 2025-01-28 | 15.99 | $16.14 | 25724 |
| 2025-01-27 | 15.94 | $16.20 | 26309 |
| 2025-01-24 | 15.87 | $16.18 | 36908 |
| 2025-01-23 | 15.79 | $15.86 | 33900 |
| 2025-01-22 | 15.79 | $15.75 | 15400 |
| 2025-01-21 | 15.84 | $15.72 | 20100 |
| 2025-01-17 | 15.90 | $15.65 | 17500 |
| 2025-01-16 | 16.01 | $15.96 | 41100 |
| 2025-01-15 | 16.05 | $16.10 | 10800 |
| 2025-01-14 | 16.05 | $16.16 | 87524 |
| 2025-01-13 | 16.03 | $15.98 | 45442 |
| 2025-01-10 | 16.07 | $16.00 | 38110 |
| 2025-01-08 | 16.12 | $15.88 | 25900 |
| 2025-01-07 | 16.22 | $16.10 | 14200 |
| 2025-01-06 | 16.27 | $16.51 | 36405 |
| 2025-01-03 | 16.21 | $16.30 | 27200 |
| 2025-01-02 | 16.21 | $16.39 | 9800 |
| 2024-12-31 | 16.18 | $16.25 | 15200 |
| 2024-12-30 | 16.19 | $16.50 | 33000 |
| 2024-12-27 | 16.13 | $16.51 | 21032 |
| 2024-12-26 | 16.05 | $16.35 | 37923 |
| 2024-12-24 | 16.02 | $16.00 | 6900 |
| 2024-12-23 | 16.10 | $15.90 | 112543 |
| 2024-12-20 | 16.23 | $15.87 | 28419 |
| 2024-12-19 | 16.41 | $16.43 | 51500 |
| 2024-12-18 | 16.46 | $16.00 | 99209 |
| 2024-12-17 | 16.66 | $16.42 | 117400 |
| 2024-12-16 | 16.77 | $16.57 | 47900 |
| 2024-12-13 | 16.87 | $16.78 | 42402 |
| 2024-12-12 | 16.92 | $16.77 | 55600 |
| 2024-12-11 | 16.99 | $17.20 | 22600 |
| 2024-12-10 | 16.94 | $16.85 | 10200 |
| 2024-12-09 | 17.00 | $17.01 | 74025 |
| 2024-12-06 | 17.02 | $17.25 | 47400 |
| 2024-12-05 | 16.98 | $17.07 | 39700 |
| 2024-12-04 | 16.98 | $17.51 | 66435 |
| 2024-12-03 | 16.86 | $17.57 | 20140 |
| 2024-12-02 | 16.70 | $17.15 | 60500 |
| 2024-11-29 | 16.64 | $16.87 | 22048 |
| 2024-11-27 | 16.67 | $16.80 | 14900 |
| 2024-11-26 | 16.73 | $16.50 | 27200 |
| 2024-11-25 | 16.91 | $16.90 | 30700 |
| 2024-11-22 | 17.02 | $17.20 | 16800 |
| 2024-11-21 | 17.06 | $17.33 | 77800 |
| 2024-11-20 | 17.08 | $17.15 | 19706 |
| 2024-11-19 | 17.16 | $17.25 | 24419 |
| 2024-11-18 | 17.25 | $17.23 | 36400 |
| 2024-11-15 | 17.37 | $17.33 | 13501 |
| 2024-11-14 | 17.50 | $17.94 | 34916 |
| 2024-11-13 | 17.46 | $17.23 | 12300 |
| 2024-11-12 | 17.66 | $17.67 | 31130 |
| 2024-11-11 | 17.77 | $17.78 | 31800 |
| 2024-11-08 | 17.88 | $17.90 | 16542 |
| 2024-11-07 | 17.98 | $18.50 | 35412 |
| 2024-11-06 | 17.92 | $18.36 | 10510 |
| 2024-11-05 | 17.90 | $17.90 | 19100 |
| 2024-11-04 | 18.04 | $18.20 | 29500 |
| 2024-11-01 | 18.12 | $18.18 | 24400 |
| 2024-10-31 | 18.24 | $18.62 | 22027 |
| 2024-10-30 | 18.25 | $18.68 | 3800 |
| 2024-10-29 | 18.25 | $18.70 | 9740 |
| 2024-10-28 | 18.27 | $18.50 | 30432 |
| 2024-10-25 | 18.36 | $18.30 | 22900 |
| 2024-10-24 | 18.54 | $18.35 | 28520 |
| 2024-10-23 | 18.76 | $18.18 | 13214 |
| 2024-10-22 | 19.09 | $18.68 | 14000 |
| 2024-10-21 | 19.34 | $18.83 | 24132 |
| 2024-10-18 | 19.61 | $19.30 | 23130 |
| 2024-10-17 | 19.80 | $19.25 | 9110 |
| 2024-10-16 | 20.04 | $19.86 | 6742 |
| 2024-10-15 | 20.15 | $19.58 | 11800 |
| 2024-10-14 | 20.37 | $20.15 | 9329 |
| 2024-10-11 | 20.46 | $20.10 | 13548 |
| 2024-10-10 | 20.59 | $20.00 | 5800 |
| 2024-10-09 | 20.77 | $20.01 | 5236 |
| 2024-10-08 | 20.99 | $20.86 | 17800 |
| 2024-10-07 | 20.99 | $20.51 | 17400 |
| 2024-10-04 | 21.10 | $21.00 | 9015 |
| 2024-10-03 | 21.06 | $20.91 | 4400 |
| 2024-10-02 | 21.05 | $21.60 | 21800 |
| 2024-10-01 | 20.81 | $20.83 | 4000 |
| 2024-09-30 | 20.75 | $20.56 | 6400 |
| 2024-09-27 | 20.77 | $20.45 | 2600 |
| 2024-09-26 | 20.82 | $21.43 | 10346 |
| 2024-09-25 | 20.57 | $21.00 | 7728 |
| 2024-09-24 | 20.40 | $20.44 | 8043 |
| 2024-09-23 | 20.36 | $20.63 | 5400 |
| 2024-09-20 | 20.26 | $20.75 | 9731 |
| 2024-09-19 | 20.10 | $20.51 | 41400 |
| 2024-09-18 | 19.97 | $19.55 | 7400 |
| 2024-09-17 | 20.13 | $20.13 | 5800 |
| 2024-09-16 | 20.13 | $20.20 | 9514 |
| 2024-09-13 | 20.12 | $20.05 | 10600 |
| 2024-09-12 | 20.15 | $20.19 | 20427 |
| 2024-09-11 | 20.14 | $20.00 | 10500 |
| 2024-09-10 | 20.20 | $20.11 | 4600 |
| 2024-09-09 | 20.22 | $19.93 | 21442 |
| 2024-09-06 | 20.32 | $19.40 | 20100 |
| 2024-09-05 | 20.60 | $20.21 | 15503 |
| 2024-09-04 | 20.68 | $20.20 | 14100 |
| 2024-09-03 | 20.78 | $20.35 | 18230 |
| 2024-08-30 | 20.85 | $20.83 | 3400 |
| 2024-08-29 | 20.78 | $20.70 | 12716 |
| 2024-08-28 | 20.72 | $20.40 | 17118 |
| 2024-08-27 | 20.75 | $21.10 | 3000 |
| 2024-08-26 | 20.56 | $20.57 | 18300 |
| 2024-08-23 | 20.49 | $20.73 | 5328 |
| 2024-08-22 | 20.35 | $20.40 | 13800 |
| 2024-08-21 | 20.28 | $20.70 | 77300 |
| 2024-08-20 | 20.10 | $20.68 | 9628 |
| 2024-08-19 | 19.89 | $20.96 | 16025 |
| 2024-08-16 | 19.54 | $20.27 | 5000 |
| 2024-08-15 | 19.34 | $20.47 | 31000 |
| 2024-08-14 | 19.04 | $19.70 | 29500 |
| 2024-08-13 | 18.91 | $19.30 | 12400 |
| 2024-08-12 | 18.90 | $19.29 | 58800 |
| 2024-08-09 | 18.90 | $19.25 | 14826 |
| 2024-08-08 | 18.91 | $19.10 | 35610 |
| 2024-08-07 | 18.99 | $19.07 | 33448 |
| 2024-08-06 | 19.10 | $18.08 | 1.1M |
| 2024-08-05 | 19.57 | $18.26 | 89700 |
| 2024-08-02 | 20.08 | $18.59 | 45748 |
| 2024-08-01 | 20.60 | $20.38 | 15100 |
| 2024-07-31 | 20.67 | $20.71 | 2622 |
| 2024-07-30 | 20.65 | $20.22 | 16013 |
| 2024-07-29 | 20.79 | $20.65 | 21100 |
| 2024-07-26 | 20.81 | $20.50 | 9100 |
| 2024-07-25 | 20.89 | $20.10 | 21500 |
| 2024-07-24 | 21.11 | $20.79 | 12527 |
| 2024-07-23 | 21.15 | $20.69 | 12800 |
| 2024-07-22 | 21.24 | $20.59 | 15100 |
| 2024-07-19 | 21.37 | $20.98 | 2200 |
| 2024-07-18 | 21.39 | $21.30 | 17700 |
| 2024-07-17 | 21.32 | $21.49 | 37122 |
| 2024-07-16 | 21.17 | $21.40 | 12600 |
| 2024-07-15 | 21.00 | $20.81 | 16227 |
| 2024-07-12 | 20.98 | $21.07 | 10924 |
| 2024-07-11 | 20.87 | $20.89 | 100900 |
| 2024-07-10 | 20.79 | $21.03 | 15833 |
| 2024-07-09 | 20.65 | $21.00 | 6500 |
| 2024-07-08 | 20.48 | $21.02 | 45100 |
| 2024-07-05 | 20.26 | $21.12 | 13800 |
| 2024-07-03 | 19.97 | $20.78 | 6100 |
| 2024-07-02 | 19.73 | $20.75 | 4800 |
| 2024-07-01 | 19.45 | $20.19 | 15600 |
| 2024-06-28 | 19.29 | $19.99 | 25245 |
| 2024-06-27 | 19.16 | $19.39 | 8618 |
| 2024-06-26 | 19.21 | $19.50 | 7508 |
| 2024-06-25 | 19.25 | $19.99 | 9400 |
| 2024-06-24 | 19.15 | $19.21 | 51300 |
| 2024-06-21 | 19.29 | $19.02 | 15100 |
| 2024-06-20 | 19.53 | $19.35 | 26600 |
| 2024-06-18 | 19.74 | $19.39 | 27200 |
| 2024-06-17 | 19.98 | $19.73 | 29637 |
| 2024-06-14 | 20.17 | $20.04 | 34207 |
| 2024-06-13 | 20.33 | $19.86 | 41400 |
| 2024-06-12 | 20.57 | $20.79 | 7826 |
| 2024-06-11 | 20.59 | $20.69 | 11500 |
| 2024-06-10 | 20.65 | $20.75 | 19708 |
| 2024-06-07 | 20.71 | $20.75 | 19900 |
| 2024-06-06 | 20.79 | $20.73 | 15915 |
| 2024-06-05 | 20.90 | $20.97 | 37538 |
| 2024-06-04 | 20.96 | $21.05 | 54628 |
| 2024-06-03 | 21.02 | $21.39 | 21317 |
| 2024-05-31 | 21.00 | $21.15 | 8209 |
| 2024-05-30 | 21.05 | $21.10 | 23100 |
| 2024-05-29 | 21.13 | $21.26 | 11100 |
| 2024-05-28 | 21.19 | $21.60 | 35500 |
| 2024-05-24 | 21.17 | $21.30 | 21500 |
| 2024-05-23 | 21.24 | $21.00 | 21840 |
| 2024-05-22 | 21.42 | $21.28 | 80228 |
| 2024-05-21 | 21.57 | $21.91 | 6846 |
| 2024-05-20 | 21.56 | $21.85 | 31200 |
| 2024-05-17 | 21.57 | $21.67 | 28100 |
| 2024-05-16 | 21.65 | $21.80 | 9400 |
| 2024-05-15 | 21.71 | $21.99 | 21707 |
| 2024-05-14 | 21.72 | $21.66 | 10943 |
| 2024-05-13 | 21.86 | $21.72 | 45604 |
| 2024-05-10 | 22.01 | $21.84 | 39600 |
| 2024-05-09 | 22.16 | $21.62 | 32600 |
| 2024-05-08 | 22.42 | $21.46 | 36100 |
| 2024-05-07 | 22.79 | $22.41 | 22900 |
| 2024-05-06 | 22.94 | $23.40 | 52300 |
| 2024-05-03 | 22.81 | $23.21 | 19300 |
| 2024-05-02 | 22.71 | $23.00 | 17200 |
| 2024-05-01 | 22.66 | $23.06 | 14700 |
| 2024-04-30 | 22.59 | $22.83 | 12516 |
| 2024-04-29 | 22.56 | $22.90 | 59208 |
| 2024-04-26 | 22.52 | $22.76 | 199500 |
| 2024-04-25 | 22.51 | $22.64 | 76711 |
| 2024-04-24 | 22.54 | $22.79 | 1.0M |
| 2024-04-23 | 22.53 | $22.67 | 13109 |
| 2024-04-22 | 22.57 | $22.47 | 10415 |
| 2024-04-19 | 22.67 | $22.70 | 22100 |
| 2024-04-18 | 22.73 | $22.33 | 18035 |
| 2024-04-17 | 22.91 | $22.17 | 13000 |
| 2024-04-16 | 23.19 | $22.69 | 17800 |
| 2024-04-15 | 23.36 | $23.26 | 11700 |
| 2024-04-12 | 23.38 | $23.20 | 24800 |
| 2024-04-11 | 23.43 | $23.48 | 9700 |
| 2024-04-10 | 23.39 | $23.23 | 11400 |
| 2024-04-09 | 23.42 | $23.60 | 17000 |
| 2024-04-08 | 23.33 | $23.25 | 50000 |
| 2024-04-05 | 23.32 | $23.19 | 38428 |
| 2024-04-04 | 23.33 | $23.21 | 15700 |
| 2024-04-03 | 23.32 | $23.17 | 42800 |
| 2024-04-02 | 23.32 | $22.69 | 20900 |
| 2024-04-01 | 23.46 | $22.69 | 15841 |
| 2024-03-28 | 23.62 | $23.25 | 23644 |
| 2024-03-27 | 23.64 | $23.41 | 23200 |
| 2024-03-26 | 23.59 | $23.21 | 11320 |
| 2024-03-25 | 23.58 | $23.54 | 14025 |
| 2024-03-22 | 23.45 | $23.50 | 188701 |
| 2024-03-21 | 23.29 | $23.62 | 37001 |
| 2024-03-20 | 23.04 | $23.28 | 36700 |
| 2024-03-19 | 22.84 | $23.28 | 51400 |
| 2024-03-18 | 22.58 | $22.88 | 26735 |
| 2024-03-15 | 22.37 | $22.45 | 114732 |
| 2024-03-14 | 22.25 | $21.45 | 25318 |
| 2024-03-13 | 22.41 | $21.72 | 39940 |
| 2024-03-12 | 22.50 | $22.00 | 26434 |
| 2024-03-11 | 22.51 | $21.51 | 176600 |
| 2024-03-08 | 22.67 | $22.36 | 54744 |
| 2024-03-07 | 22.57 | $22.14 | 182534 |
| 2024-03-06 | 22.50 | $22.22 | 79600 |
| 2024-03-05 | 22.37 | $21.75 | 96920 |
| 2024-03-04 | 22.34 | $21.79 | 31939 |
| 2024-03-01 | 22.27 | $21.90 | 23800 |
| 2024-02-29 | 22.14 | $21.40 | 88900 |
| 2024-02-28 | 22.11 | $21.40 | 35800 |
| 2024-02-27 | 22.05 | $21.78 | 24905 |
| 2024-02-26 | 21.83 | $22.00 | 41900 |
| 2024-02-23 | 21.48 | $21.75 | 71700 |
| 2024-02-22 | 21.11 | $21.75 | 27900 |
| 2024-02-21 | 20.63 | $21.00 | 75347 |
| 2024-02-20 | 20.27 | $20.83 | 49700 |
| 2024-02-16 | 19.87 | $20.40 | 29427 |
| 2024-02-15 | 19.50 | $19.78 | 22100 |
| 2024-02-14 | 19.23 | $19.87 | 8100 |
| 2024-02-13 | 18.86 | $19.06 | 39800 |
| 2024-02-12 | 18.65 | $18.82 | 21800 |
| 2024-02-09 | 18.47 | $18.68 | 17200 |
| 2024-02-08 | 18.28 | $18.60 | 19100 |
| 2024-02-07 | 18.06 | $18.79 | 16814 |
| 2024-02-06 | 17.73 | $18.36 | 22313 |
| 2024-02-05 | 17.46 | $16.95 | 38500 |
| 2024-02-02 | 17.56 | $17.40 | 12500 |
| 2024-02-01 | 17.55 | $17.60 | 13800 |
| 2024-01-31 | 17.46 | $17.23 | 21600 |
| 2024-01-30 | 17.46 | $17.25 | 43904 |
| 2024-01-29 | 17.45 | $17.15 | 21409 |
| 2024-01-26 | 17.47 | $16.93 | 19600 |
| 2024-01-25 | 17.55 | $16.90 | 28546 |
| 2024-01-24 | 17.65 | $17.33 | 157100 |
| 2024-01-23 | 17.62 | $17.67 | 11800 |
| 2024-01-22 | 17.47 | $17.81 | 23200 |
| 2024-01-19 | 17.24 | $17.53 | 19200 |
| 2024-01-18 | 17.03 | $17.36 | 62600 |
| 2024-01-17 | 16.83 | $17.27 | 54849 |
| 2024-01-16 | 16.61 | $16.82 | 29036 |
| 2024-01-12 | 16.47 | $16.67 | 19937 |
| 2024-01-11 | 16.35 | $16.33 | 26900 |
| 2024-01-10 | 16.31 | $16.20 | 14100 |
| 2024-01-09 | 16.29 | $16.09 | 10100 |
| 2024-01-08 | 16.30 | $16.63 | 19042 |
| 2024-01-05 | 16.14 | $16.36 | 13600 |
| 2024-01-04 | 16.02 | $16.02 | 17222 |
| 2024-01-03 | 15.99 | $16.28 | 7815 |
| 2024-01-02 | 15.86 | $15.96 | 18803 |
| 2023-12-29 | 15.81 | $15.97 | 8200 |
| 2023-12-28 | 15.74 | $16.16 | 15914 |
| 2023-12-27 | 15.59 | $15.67 | 9900 |
| 2023-12-26 | 15.57 | $15.83 | 24300 |
| 2023-12-22 | 15.50 | $15.66 | 12081 |
| 2023-12-21 | 15.46 | $15.38 | 25005 |
| 2023-12-20 | 15.50 | $15.50 | 15900 |
| 2023-12-19 | 15.51 | $15.45 | 40200 |
| 2023-12-18 | 15.55 | $15.42 | 33300 |
| 2023-12-15 | 15.60 | $15.58 | 16587 |
| 2023-12-14 | 15.62 | $15.64 | 24300 |
| 2023-12-13 | 15.62 | $15.58 | 7008 |
| 2023-12-12 | 15.64 | $15.37 | 8100 |
| 2023-12-11 | 15.73 | $15.75 | 27318 |
| 2023-12-08 | 15.72 | $15.70 | 17532 |
| 2023-12-07 | 15.72 | $15.77 | 20400 |
| 2023-12-06 | 15.70 | $15.67 | 15000 |
| 2023-12-05 | 15.71 | $15.55 | 14712 |
| 2023-12-04 | 15.76 | $15.47 | 38751 |
| 2023-12-01 | 15.85 | $15.84 | 30300 |
| 2023-11-30 | 15.84 | $15.55 | 34200 |
| 2023-11-29 | 15.91 | $15.98 | 36900 |
| 2023-11-28 | 15.87 | $15.75 | 11100 |
| 2023-11-27 | 15.88 | $15.88 | 15000 |
| 2023-11-24 | 15.86 | $15.70 | 96900 |
| 2023-11-22 | 15.89 | $15.67 | 11400 |
| 2023-11-21 | 15.94 | $15.90 | 10011 |
| 2023-11-20 | 15.92 | $16.00 | 19800 |
| 2023-11-17 | 15.86 | $15.96 | 32700 |
| 2023-11-16 | 15.80 | $15.80 | 32505 |
| 2023-11-15 | 15.77 | $15.94 | 10500 |
| 2023-11-14 | 15.70 | $16.05 | 37893 |
| 2023-11-13 | 15.58 | $15.83 | 30300 |
| 2023-11-10 | 15.49 | $15.77 | 33300 |
| 2023-11-09 | 15.42 | $15.36 | 22545 |
| 2023-11-08 | 15.45 | $15.07 | 34800 |
| 2023-11-07 | 15.59 | $15.45 | 94593 |
| 2023-11-06 | 15.63 | $15.66 | 21000 |
| 2023-11-03 | 15.63 | $15.85 | 40839 |
| 2023-11-02 | 15.56 | $15.68 | 34884 |
| 2023-11-01 | 15.53 | $16.04 | 74748 |
| 2023-10-31 | 15.38 | $15.45 | 7200 |
| 2023-10-30 | 15.39 | $15.47 | 31800 |
| 2023-10-27 | 15.40 | $15.90 | 25800 |
| 2023-10-26 | 15.28 | $15.34 | 21348 |
| 2023-10-25 | 15.32 | $15.57 | 18060 |
| 2023-10-24 | 15.29 | $15.33 | 33417 |
| 2023-10-23 | 15.34 | $15.23 | 41700 |
| 2023-10-20 | 15.44 | $15.51 | 13500 |
| 2023-10-19 | 15.47 | $15.24 | 53790 |
| 2023-10-18 | 15.61 | $15.64 | 12600 |
| 2023-10-17 | 15.64 | $15.96 | 10833 |
| 2023-10-16 | 15.59 | $16.00 | 13233 |
| 2023-10-13 | 15.52 | $15.89 | 22200 |
| 2023-10-12 | 15.47 | $16.13 | 16806 |
| 2023-10-11 | 15.34 | $15.61 | 6684 |
| 2023-10-10 | 15.36 | $15.93 | 20736 |
| 2023-10-09 | 15.28 | $15.51 | 35433 |
| 2023-10-06 | 15.33 | $15.48 | 23700 |
| 2023-10-05 | 15.41 | $15.04 | 24300 |
| 2023-10-04 | 15.65 | $15.09 | 35460 |
| 2023-10-03 | 15.94 | $15.27 | 51000 |
| 2023-10-02 | 16.24 | $15.72 | 25248 |
| 2023-09-29 | 16.46 | $15.92 | 21900 |
| 2023-09-28 | 16.67 | $16.23 | 12744 |
| 2023-09-27 | 16.83 | $16.45 | 21300 |
| 2023-09-26 | 16.96 | $16.35 | 15300 |
| 2023-09-25 | 17.14 | $16.70 | 39600 |
| 2023-09-22 | 17.25 | $16.77 | 62700 |
| 2023-09-21 | 17.36 | $17.13 | 16560 |
| 2023-09-20 | 17.37 | $17.05 | 14700 |
| 2023-09-19 | 17.40 | $17.50 | 15300 |
| 2023-09-18 | 17.30 | $17.33 | 13500 |
| 2023-09-15 | 17.22 | $17.33 | 10200 |
| 2023-09-14 | 17.12 | $17.15 | 9300 |
| 2023-09-13 | 17.04 | $17.07 | 10911 |
| 2023-09-12 | 16.98 | $17.00 | 26445 |
| 2023-09-11 | 16.92 | $17.00 | 21981 |
| 2023-09-08 | 16.84 | $16.90 | 26172 |
| 2023-09-07 | 16.77 | $17.20 | 126906 |
| 2023-09-06 | 16.59 | $17.16 | 36123 |
| 2023-09-05 | 16.38 | $17.23 | 45000 |
| 2023-09-01 | 16.10 | $16.80 | 43221 |
| 2023-08-31 | 15.90 | $16.43 | 52035 |
| 2023-08-30 | 15.78 | $16.09 | 136200 |
| 2023-08-29 | 15.74 | $16.02 | 12747 |
| 2023-08-28 | 15.71 | $16.00 | 21369 |
| 2023-08-25 | 15.70 | $16.03 | 15000 |
| 2023-08-24 | 15.67 | $15.70 | 14700 |
| 2023-08-23 | 15.75 | $16.05 | 14787 |
| 2023-08-22 | 15.74 | $15.92 | 9600 |
| 2023-08-21 | 15.77 | $15.67 | 27708 |
| 2023-08-18 | 15.90 | $15.69 | 47472 |
| 2023-08-17 | 16.05 | $15.59 | 89100 |
| 2023-08-16 | 16.27 | $15.91 | 27726 |
| 2023-08-15 | 16.44 | $16.25 | 52200 |
| 2023-08-14 | 16.54 | $16.47 | 35400 |
| 2023-08-11 | 16.59 | $16.54 | 15612 |
| 2023-08-10 | 16.63 | $16.64 | 21000 |
| 2023-08-09 | 16.65 | $16.46 | 14700 |
| 2023-08-08 | 16.74 | $16.57 | 268200 |
| 2023-08-07 | 16.80 | $16.77 | 19200 |
| 2023-08-04 | 16.81 | $16.87 | 12111 |
| 2023-08-03 | 16.79 | $16.45 | 24900 |
| 2023-08-02 | 16.90 | $16.57 | 9303 |
| 2023-08-01 | 16.99 | $16.99 | 9900 |
| 2023-07-31 | 16.97 | $17.15 | 14700 |
| 2023-07-28 | 16.88 | $17.12 | 17700 |
| 2023-07-27 | 16.78 | $16.56 | 11145 |
| 2023-07-26 | 16.84 | $16.79 | 10008 |
| 2023-07-25 | 16.82 | $16.91 | 29700 |
| 2023-07-24 | 16.77 | $16.69 | 12000 |
| 2023-07-21 | 16.77 | $16.80 | 7500 |
| 2023-07-20 | 16.72 | $16.79 | 6309 |
| 2023-07-19 | 16.67 | $16.79 | 15300 |
| 2023-07-18 | 16.60 | $16.73 | 39300 |
| 2023-07-17 | 16.54 | $16.53 | 19500 |
| 2023-07-14 | 16.51 | $16.46 | 112932 |
| 2023-07-13 | 16.50 | $16.57 | 23100 |
| 2023-07-12 | 16.44 | $16.32 | 45990 |
| 2023-07-11 | 16.45 | $16.46 | 39600 |
| 2023-07-10 | 16.41 | $16.30 | 15600 |
| 2023-07-07 | 16.41 | $16.02 | 24606 |
| 2023-07-06 | 16.49 | $15.92 | 31935 |
| 2023-07-05 | 16.61 | $16.16 | 30000 |
| 2023-07-03 | 16.67 | $16.38 | 14199 |
| 2023-06-30 | 16.66 | $16.13 | 38400 |
| 2023-06-29 | 16.73 | $16.15 | 23532 |
| 2023-06-28 | 16.79 | $16.22 | 32400 |
| 2023-06-27 | 16.83 | $15.99 | 20799 |
| 2023-06-26 | 16.94 | $16.04 | 36300 |
| 2023-06-23 | 17.04 | $16.18 | 112200 |
| 2023-06-22 | 17.10 | $17.22 | 71820 |
| 2023-06-21 | 16.83 | $17.15 | 98178 |
| 2023-06-20 | 16.51 | $16.97 | 150900 |
| 2023-06-16 | 16.15 | $16.50 | 31860 |
| 2023-06-15 | 15.86 | $16.25 | 45945 |
| 2023-06-14 | 15.56 | $16.00 | 58017 |
| 2023-06-13 | 15.26 | $15.67 | 64044 |
| 2023-06-12 | 15.00 | $15.10 | 52641 |
| 2023-06-09 | 14.84 | $15.13 | 20400 |
| 2023-06-08 | 14.64 | $14.64 | 33405 |
| 2023-06-07 | 14.53 | $14.59 | 34254 |
| 2023-06-06 | 14.41 | $14.94 | 21114 |
| 2023-06-05 | 14.15 | $14.22 | 48900 |
| 2023-06-02 | 14.05 | $14.26 | 163317 |
| 2023-06-01 | 13.91 | $13.93 | 60600 |
| 2023-05-31 | 13.84 | $13.47 | 36906 |
| 2023-05-30 | 13.89 | $14.14 | 52200 |
| 2023-05-26 | 13.73 | $13.76 | 73329 |
| 2023-05-25 | 13.65 | $13.53 | 19800 |
| 2023-05-24 | 13.63 | $13.48 | 17478 |
| 2023-05-23 | 13.61 | $13.47 | 25803 |
| 2023-05-22 | 13.58 | $13.58 | 34233 |
| 2023-05-19 | 13.51 | $13.46 | 24300 |
| 2023-05-18 | 13.45 | $13.63 | 52212 |
| 2023-05-17 | 13.32 | $13.31 | 23700 |
| 2023-05-16 | 13.25 | $13.22 | 28578 |
| 2023-05-15 | 13.20 | $13.30 | 35100 |
| 2023-05-12 | 13.10 | $13.24 | 22554 |
| 2023-05-11 | 13.00 | $13.28 | 19500 |
| 2023-05-10 | 12.86 | $13.18 | 24000 |
| 2023-05-09 | 12.71 | $13.28 | 42600 |
| 2023-05-08 | 12.50 | $12.54 | 33000 |
| 2023-05-05 | 12.48 | $12.43 | 13200 |
| 2023-05-04 | 12.48 | $12.67 | 8499 |
| 2023-05-03 | 12.41 | $12.30 | 11100 |
| 2023-05-02 | 12.43 | $12.17 | 12300 |
| 2023-05-01 | 12.50 | $12.31 | 14400 |
| 2023-04-28 | 12.55 | $12.43 | 8700 |
| 2023-04-27 | 12.56 | $12.58 | 87732 |
| 2023-04-26 | 12.52 | $12.37 | 24309 |
| 2023-04-25 | 12.54 | $12.33 | 14100 |
| 2023-04-24 | 12.57 | $12.47 | 11175 |
| 2023-04-21 | 12.56 | $12.45 | 45300 |
| 2023-04-20 | 12.55 | $12.39 | 22314 |
| 2023-04-19 | 12.56 | $12.54 | 27300 |
| 2023-04-18 | 12.51 | $12.55 | 23400 |
| 2023-04-17 | 12.45 | $12.48 | 48303 |
| 2023-04-14 | 12.39 | $12.67 | 78381 |
| 2023-04-13 | 12.26 | $12.57 | 237000 |
| 2023-04-12 | 12.13 | $12.54 | 78201 |
| 2023-04-11 | 11.97 | $12.20 | 29529 |
| 2023-04-10 | 11.89 | $11.88 | 900 |
| 2023-04-06 | 11.89 | $11.83 | 627 |
| 2023-04-05 | 11.91 | $11.97 | 420 |
| 2023-04-04 | 11.89 | $12.12 | 2100 |
| 2023-04-03 | 11.81 | $11.91 | — |
| 2023-03-31 | 11.79 | $11.91 | 600 |
| 2023-03-30 | 11.76 | $11.58 | 3381 |
| 2023-03-29 | 11.82 | $11.91 | — |
| 2023-03-28 | 11.80 | $11.91 | 4200 |
| 2023-03-27 | 11.77 | $11.90 | 8784 |
| 2023-03-24 | 11.73 | $11.67 | 12672 |
| 2023-03-23 | 11.77 | $11.87 | 309 |
| 2023-03-22 | 11.74 | $11.72 | 3678 |
| 2023-03-21 | 11.76 | $11.88 | 4560 |
| 2023-03-20 | 11.74 | $11.76 | 6000 |
| 2023-03-17 | 11.74 | $11.50 | 3939 |
| 2023-03-16 | 11.83 | $11.43 | 5244 |
| 2023-03-15 | 11.96 | $11.34 | 17508 |
| 2023-03-14 | 12.14 | $11.79 | 900 |
| 2023-03-13 | 12.22 | $11.96 | 1311 |
| 2023-03-10 | 12.26 | $12.05 | 2700 |
| 2023-03-09 | 12.27 | $12.45 | 1200 |
| 2023-03-08 | 12.15 | $12.45 | 62100 |
| 2023-03-07 | 12.01 | $12.27 | 7800 |
| 2023-03-06 | 11.89 | $12.37 | 15999 |
| 2023-03-03 | 11.71 | $12.09 | 3984 |
| 2023-03-02 | 11.57 | $11.64 | 1500 |
| 2023-03-01 | 11.55 | $11.57 | 1599 |
| 2023-02-28 | 11.54 | $11.48 | — |
| 2023-02-27 | 11.56 | $11.48 | 3114 |
| 2023-02-24 | 11.59 | $11.37 | 21687 |
| 2023-02-23 | 11.65 | $11.60 | — |
| 2023-02-22 | 11.65 | $11.60 | 963 |
| 2023-02-21 | 11.65 | $11.53 | 2400 |
| 2023-02-17 | 11.67 | $11.45 | — |
| 2023-02-16 | 11.72 | $11.45 | 89493 |
| 2023-02-15 | 11.78 | $11.58 | 600 |
| 2023-02-14 | 11.80 | $11.64 | 2100 |
| 2023-02-13 | 11.81 | $11.80 | 7500 |
| 2023-02-10 | 11.76 | $11.93 | 3600 |
| 2023-02-09 | 11.66 | $11.72 | — |
| 2023-02-08 | 11.60 | $11.72 | 2400 |
| 2023-02-07 | 11.52 | $11.71 | 4800 |
| 2023-02-06 | 11.42 | $11.65 | 3672 |
| 2023-02-03 | 11.32 | $11.31 | 6012 |
| 2023-02-02 | 11.31 | $11.16 | 2730 |
| 2023-02-01 | 11.33 | $11.15 | 2100 |
| 2023-01-31 | 11.36 | $11.22 | 1500 |
| 2023-01-30 | 11.38 | $11.14 | 3600 |
| 2023-01-27 | 11.42 | $11.51 | 900 |
| 2023-01-26 | 11.35 | $11.34 | 5100 |
| 2023-01-25 | 11.31 | $11.35 | 4500 |
| 2023-01-24 | 11.26 | $11.34 | 14532 |
| 2023-01-23 | 11.20 | $11.14 | 4635 |
| 2023-01-20 | 11.18 | $11.26 | 5712 |
| 2023-01-19 | 11.12 | $11.33 | 11220 |
| 2023-01-18 | 11.03 | $11.15 | 20100 |
| 2023-01-17 | 10.97 | $11.27 | 30300 |
| 2023-01-13 | 10.85 | $11.29 | 9600 |
| 2023-01-12 | 10.70 | $11.10 | 10518 |
| 2023-01-11 | 10.58 | $10.75 | 2763 |
| 2023-01-10 | 10.55 | $10.63 | 1200 |
| 2023-01-09 | 10.55 | $10.54 | 3105 |
| 2023-01-06 | 10.58 | $10.61 | 6945 |
| 2023-01-05 | 10.59 | $10.64 | 4500 |
| 2023-01-04 | 10.59 | $10.54 | 12000 |
| 2023-01-03 | 10.63 | $10.72 | 2751 |
| 2022-12-30 | 10.62 | $10.58 | 2700 |
| 2022-12-29 | 10.66 | $10.41 | 3612 |
| 2022-12-28 | 10.75 | $10.73 | 45300 |
| 2022-12-27 | 10.77 | $10.80 | 11478 |
| 2022-12-23 | 10.77 | $10.53 | 1500 |
| 2022-12-22 | 10.85 | $10.89 | 936 |
| 2022-12-21 | 10.83 | $10.67 | — |
| 2022-12-20 | 10.88 | $10.67 | 3039 |
| 2022-12-19 | 10.93 | $10.67 | 3600 |
| 2022-12-16 | 11.00 | $10.77 | 9078 |
| 2022-12-15 | 11.04 | $10.74 | 4800 |
| 2022-12-14 | 11.11 | $11.27 | 1893 |
| 2022-12-13 | 11.01 | $10.73 | 2520 |
| 2022-12-12 | 11.06 | $10.70 | 4515 |
| 2022-12-09 | 11.13 | $11.01 | 1221 |
| 2022-12-08 | 11.11 | $10.92 | — |
| 2022-12-07 | 11.10 | $10.92 | 2787 |
| 2022-12-06 | 11.09 | $10.73 | 6900 |
| 2022-12-05 | 11.14 | $10.75 | 9636 |
| 2022-12-02 | 11.18 | $10.90 | 189705 |
| 2022-12-01 | 11.17 | $11.12 | 390 |
| 2022-11-30 | 11.09 | $11.04 | 5100 |
| 2022-11-29 | 11.00 | $10.65 | 15300 |
| 2022-11-28 | 11.02 | $11.27 | 1560 |
| 2022-11-25 | 10.83 | $10.92 | — |
| 2022-11-23 | 10.70 | $10.92 | 15099 |
| 2022-11-22 | 10.55 | $10.54 | 300 |
| 2022-11-21 | 10.47 | $10.54 | 11700 |
| 2022-11-18 | 10.37 | $10.23 | 4239 |
| 2022-11-17 | 10.34 | $10.13 | — |
| 2022-11-16 | 10.33 | $10.13 | 1200 |
| 2022-11-15 | 10.31 | $10.09 | 1926 |
| 2022-11-14 | 10.30 | $10.45 | 1200 |
| 2022-11-11 | 10.17 | $10.45 | 300 |
| 2022-11-10 | 10.00 | $10.45 | 12000 |
| 2022-11-09 | 9.79 | $9.90 | — |
| 2022-11-08 | 9.71 | $9.90 | 3000 |
| 2022-11-07 | 9.61 | $10.00 | 3600 |
| 2022-11-04 | 9.45 | $9.76 | 354 |
| 2022-11-03 | 9.34 | $9.57 | 942 |
| 2022-11-02 | 9.26 | $9.64 | 3300 |
| 2022-11-01 | 9.14 | $9.44 | 2229 |
| 2022-10-31 | 9.06 | $9.05 | 1860 |
| 2022-10-28 | 9.08 | $9.19 | 16200 |
| 2022-10-27 | 9.07 | $9.17 | 2700 |
| 2022-10-26 | 9.07 | $9.34 | — |
| 2022-10-25 | 9.02 | $9.34 | 1800 |
| 2022-10-24 | 8.96 | $9.08 | 8700 |
| 2022-10-21 | 8.98 | $9.09 | 915 |
| 2022-10-20 | 8.99 | $8.92 | 7200 |
| 2022-10-19 | 9.07 | $9.13 | 33900 |
| 2022-10-18 | 9.11 | $9.15 | 10524 |
| 2022-10-17 | 9.15 | $9.03 | 3000 |
| 2022-10-14 | 9.24 | $9.29 | 300 |
| 2022-10-13 | 9.28 | $9.29 | 6054 |
| 2022-10-12 | 9.33 | $9.20 | 13500 |
| 2022-10-11 | 9.42 | $9.37 | 1800 |
| 2022-10-10 | 9.48 | $9.67 | 8100 |
| 2022-10-07 | 9.46 | $9.79 | 2400 |
| 2022-10-06 | 9.40 | $9.75 | — |
| 2022-10-05 | 9.35 | $9.75 | 3300 |
| 2022-10-04 | 9.29 | $9.43 | — |
| 2022-10-03 | 9.32 | $9.43 | 966 |
| 2022-09-30 | 9.37 | $9.04 | 2700 |
| 2022-09-29 | 9.56 | $9.46 | 1800 |
| 2022-09-28 | 9.65 | $9.63 | 600 |
| 2022-09-27 | 9.73 | $9.40 | 75600 |
| 2022-09-26 | 9.89 | $9.52 | 15300 |
| 2022-09-23 | 10.05 | $10.00 | 6000 |
| 2022-09-22 | 10.11 | $9.92 | 432 |
| 2022-09-21 | 10.20 | $10.22 | 900 |
| 2022-09-20 | 10.21 | $10.34 | — |
| 2022-09-19 | 10.19 | $10.34 | 4332 |
| 2022-09-16 | 10.18 | $10.25 | 600 |
| 2022-09-15 | 10.18 | $10.25 | 1200 |
| 2022-09-14 | 10.19 | $10.40 | 3600 |
| 2022-09-13 | 10.16 | $10.00 | 61500 |
| 2022-09-12 | 10.24 | $10.08 | — |
| 2022-09-09 | 10.33 | $10.08 | — |
| 2022-09-08 | 10.43 | $10.08 | 7200 |
| 2022-09-07 | 10.55 | $9.97 | 9939 |
| 2022-09-06 | 10.74 | $10.33 | 900 |
| 2022-09-02 | 10.85 | $10.35 | 2100 |
| 2022-09-01 | 10.97 | $10.43 | 12600 |
| 2022-08-31 | 11.10 | $10.79 | 3300 |
| 2022-08-30 | 11.13 | $11.00 | 1875 |
| 2022-08-29 | 11.10 | $11.00 | 11718 |
| 2022-08-26 | 11.05 | $11.01 | 600 |
| 2022-08-25 | 10.99 | $11.00 | 5490 |
| 2022-08-24 | 10.91 | $10.75 | — |
| 2022-08-23 | 10.88 | $10.75 | 16500 |
| 2022-08-22 | 10.85 | $10.67 | — |
| 2022-08-19 | 10.83 | $10.67 | 4224 |
| 2022-08-18 | 10.79 | $10.76 | 606 |
| 2022-08-17 | 10.72 | $10.76 | 5451 |
| 2022-08-16 | 10.63 | $10.60 | 900 |
| 2022-08-15 | 10.56 | $10.67 | 7200 |
| 2022-08-12 | 10.45 | $10.44 | 1800 |
| 2022-08-11 | 10.38 | $10.43 | 3003 |
| 2022-08-10 | 10.30 | $10.34 | 3363 |
| 2022-08-09 | 10.22 | $10.05 | — |
| 2022-08-08 | 10.22 | $10.05 | 4302 |
| 2022-08-05 | 10.22 | $10.23 | 3300 |
| 2022-08-04 | 10.15 | $10.33 | 5235 |
| 2022-08-03 | 10.03 | $10.36 | 4308 |
| 2022-08-02 | 9.88 | $10.47 | 8724 |
| 2022-08-01 | 9.66 | $10.10 | 5700 |
| 2022-07-29 | 9.51 | $9.51 | 54669 |
| 2022-07-28 | 9.51 | $9.69 | 900 |
| 2022-07-27 | 9.46 | $9.73 | 4800 |
| 2022-07-26 | 9.39 | $9.52 | 603 |
| 2022-07-25 | 9.37 | $9.52 | — |
| 2022-07-22 | 9.35 | $9.52 | 693 |
| 2022-07-21 | 9.34 | $9.72 | — |
| 2022-07-20 | 9.26 | $9.72 | 2100 |
| 2022-07-19 | 9.16 | $9.60 | 990 |
| 2022-07-18 | 9.09 | $9.43 | 2712 |
| 2022-07-15 | 9.07 | $9.37 | 2100 |
| 2022-07-14 | 9.06 | $9.17 | 4500 |
| 2022-07-13 | 9.13 | $9.29 | 1800 |
| 2022-07-12 | 9.18 | $9.47 | 14100 |
| 2022-07-11 | 9.20 | $9.43 | 11700 |
| 2022-07-08 | 9.24 | $9.58 | 930 |
| 2022-07-07 | 9.25 | $9.44 | 45600 |
| 2022-07-06 | 9.32 | $9.30 | 41100 |
| 2022-07-05 | 9.45 | $9.55 | 8400 |
| 2022-07-01 | 9.55 | $9.42 | 6720 |
| 2022-06-30 | 9.72 | $9.72 | 2247 |
| 2022-06-29 | 9.83 | $9.83 | 5475 |
| 2022-06-28 | 9.95 | $10.02 | 2400 |
| 2022-06-27 | 10.04 | $9.87 | — |
| 2022-06-24 | 10.21 | $9.87 | 6600 |
| 2022-06-23 | 10.42 | $9.82 | 11700 |
| 2022-06-22 | 10.69 | $10.01 | 1800 |
| 2022-06-21 | 10.97 | $10.65 | 8400 |
| 2022-06-17 | 11.11 | $10.78 | 4200 |
| 2022-06-16 | 11.25 | $10.99 | 4200 |
| 2022-06-15 | 11.35 | $10.78 | 3144 |
| 2022-06-14 | 11.53 | $11.01 | 9300 |
| 2022-06-13 | 11.69 | $11.28 | 22344 |
| 2022-06-10 | 11.79 | $11.80 | 1500 |
| 2022-06-09 | 11.74 | $11.84 | 1836 |
| 2022-06-08 | 11.67 | $11.73 | 939 |
| 2022-06-07 | 11.62 | $11.55 | 18300 |
| 2022-06-06 | 11.61 | $11.55 | 12600 |
| 2022-06-03 | 11.60 | $11.34 | 6000 |
| 2022-06-02 | 11.64 | $11.63 | 1500 |
| 2022-06-01 | 11.61 | $11.50 | 7812 |
| 2022-05-31 | 11.60 | $11.49 | 3051 |
| 2022-05-27 | 11.60 | $11.80 | 1800 |
| 2022-05-26 | 11.49 | $11.82 | 2400 |
| 2022-05-25 | 11.36 | $11.85 | 7896 |
| 2022-05-24 | 11.18 | $11.45 | 300 |
| 2022-05-23 | 11.09 | $11.45 | 1500 |
| 2022-05-20 | 10.99 | $11.36 | 3000 |
| 2022-05-19 | 10.89 | $11.15 | 6600 |
| 2022-05-18 | 10.84 | $11.04 | 2415 |
| 2022-05-17 | 10.82 | $11.13 | 10023 |
| 2022-05-16 | 10.76 | $11.01 | 1800 |
| 2022-05-13 | 10.74 | $10.99 | 4200 |
| 2022-05-12 | 10.72 | $10.67 | 13230 |
| 2022-05-11 | 10.81 | $10.57 | 5118 |
| 2022-05-10 | 10.95 | $10.58 | 8700 |
| 2022-05-09 | 11.12 | $11.09 | 12300 |
| 2022-05-06 | 11.17 | $11.38 | 30300 |
| 2022-05-05 | 11.15 | $11.13 | 2748 |
| 2022-05-04 | 11.20 | $11.54 | 900 |
| 2022-05-03 | 11.13 | $11.28 | 2130 |
| 2022-05-02 | 11.14 | $11.25 | 6000 |
| 2022-04-29 | 11.17 | $11.47 | 4302 |
| 2022-04-28 | 11.13 | $11.15 | 3321 |
| 2022-04-27 | 11.19 | $11.04 | 4200 |
| 2022-04-26 | 11.31 | $11.20 | 6303 |
| 2022-04-25 | 11.40 | $11.35 | 6012 |
| 2022-04-22 | 11.47 | $11.34 | 6432 |
| 2022-04-21 | 11.56 | $11.62 | 88257 |
| 2022-04-20 | 11.59 | $11.88 | 102900 |
| 2022-04-19 | 11.54 | $11.82 | 12300 |
| 2022-04-18 | 11.50 | $11.75 | 1200 |
| 2022-04-14 | 11.48 | $11.63 | 696 |
| 2022-04-13 | 11.49 | $11.41 | 2514 |
| 2022-04-12 | 11.58 | $11.29 | 21921 |
| 2022-04-11 | 11.74 | $11.23 | 2238 |
| 2022-04-08 | 11.95 | $11.23 | 16800 |
| 2022-04-07 | 12.20 | $11.72 | 22329 |
| 2022-04-06 | 12.36 | $11.71 | 14700 |
| 2022-04-05 | 12.55 | $12.00 | 12426 |
| 2022-04-04 | 12.68 | $12.29 | 3000 |
| 2022-04-01 | 12.75 | $12.60 | — |
| 2022-03-31 | 12.74 | $12.60 | 59700 |
| 2022-03-30 | 12.71 | $12.60 | 1575 |
| 2022-03-29 | 12.67 | $12.59 | 4296 |
| 2022-03-28 | 12.62 | $12.67 | 5400 |
| 2022-03-25 | 12.53 | $12.78 | 15072 |
| 2022-03-24 | 12.37 | $12.58 | — |
| 2022-03-23 | 12.24 | $12.58 | 2100 |
| 2022-03-22 | 12.08 | $12.29 | 300 |
| 2022-03-21 | 11.98 | $12.29 | 5700 |
| 2022-03-18 | 11.84 | $12.09 | 5100 |
| 2022-03-17 | 11.74 | $11.70 | — |
| 2022-03-16 | 11.74 | $11.70 | — |
| 2022-03-15 | 11.74 | $11.70 | 20400 |
| 2022-03-14 | 11.74 | $11.83 | 38100 |
| 2022-03-11 | 11.69 | $11.85 | 48054 |
| 2022-03-10 | 11.63 | $11.66 | 2100 |
| 2022-03-09 | 11.60 | $11.70 | 7515 |
| 2022-03-08 | 11.57 | $11.65 | 10800 |
| 2022-03-07 | 11.53 | $12.08 | 16800 |
| 2022-03-04 | 11.36 | $11.54 | 4566 |
| 2022-03-03 | 11.31 | $11.62 | 10800 |
| 2022-03-02 | 11.23 | $11.36 | 10500 |
| 2022-03-01 | 11.22 | $11.07 | 10539 |
| 2022-02-28 | 11.30 | $10.89 | 900 |
| 2022-02-25 | 11.45 | $11.12 | 711 |
| 2022-02-24 | 11.57 | $11.08 | 14406 |
| 2022-02-23 | 11.72 | $11.47 | 15900 |
| 2022-02-22 | 11.77 | $11.65 | 2757 |
| 2022-02-18 | 11.78 | $11.96 | 1800 |
| 2022-02-17 | 11.69 | $11.89 | 9900 |
| 2022-02-16 | 11.61 | $11.50 | 300 |
| 2022-02-15 | 11.62 | $11.50 | 900 |
| 2022-02-14 | 11.63 | $11.72 | 9900 |
| 2022-02-11 | 11.58 | $11.33 | 18600 |
| 2022-02-10 | 11.63 | $11.72 | — |
| 2022-02-09 | 11.57 | $11.72 | 10200 |
| 2022-02-08 | 11.50 | $11.52 | 3600 |
| 2022-02-07 | 11.46 | $11.54 | 29439 |
| 2022-02-04 | 11.42 | $11.41 | 3600 |
| 2022-02-03 | 11.40 | $11.14 | 1017 |
| 2022-02-02 | 11.46 | $11.38 | — |
| 2022-02-01 | 11.45 | $11.37 | 33423 |
| 2022-01-31 | 11.44 | $11.35 | 5400 |
| 2022-01-28 | 11.44 | $11.23 | 1500 |
| 2022-01-27 | 11.46 | $11.27 | 71430 |
| 2022-01-26 | 11.48 | $11.33 | 6900 |
| 2022-01-25 | 11.48 | $11.31 | 7242 |
| 2022-01-24 | 11.48 | $11.33 | 9600 |
| 2022-01-21 | 11.46 | $11.23 | 4824 |
| 2022-01-20 | 11.48 | $11.54 | 2712 |
| 2022-01-19 | 11.39 | $11.35 | 1200 |
| 2022-01-18 | 11.34 | $11.37 | 5475 |
| 2022-01-14 | 11.26 | $11.39 | 3600 |
| 2022-01-13 | 11.16 | $11.65 | 900 |
| 2022-01-12 | 10.95 | $11.03 | 7590 |
| 2022-01-11 | 10.89 | $10.98 | 4500 |
| 2022-01-10 | 10.83 | $10.75 | 6000 |
| 2022-01-07 | 10.82 | $11.00 | 3900 |
| 2022-01-06 | 10.73 | $10.82 | 13200 |
| 2022-01-05 | 10.68 | $10.86 | 3732 |
| 2022-01-04 | 10.60 | $10.50 | — |
| 2022-01-03 | 10.62 | $10.50 | — |
| 2021-12-31 | 10.64 | $10.50 | 9900 |
| 2021-12-30 | 10.66 | $10.54 | — |
| 2021-12-29 | 10.67 | $10.54 | 600 |
| 2021-12-28 | 10.69 | $10.73 | — |
| 2021-12-27 | 10.64 | $10.73 | 1200 |
| 2021-12-23 | 10.58 | $10.54 | 2100 |
| 2021-12-22 | 10.57 | $10.47 | 420 |
| 2021-12-21 | 10.58 | $10.62 | 4200 |
| 2021-12-20 | 10.54 | $10.43 | 13299 |
| 2021-12-17 | 10.55 | $10.66 | 2400 |
| 2021-12-16 | 10.48 | $10.60 | 3000 |
| 2021-12-15 | 10.42 | $10.61 | 13200 |
| 2021-12-14 | 10.34 | $10.29 | 21900 |
| 2021-12-13 | 10.34 | $10.40 | 9954 |
| 2021-12-10 | 10.31 | $10.29 | 16917 |
| 2021-12-09 | 10.31 | $10.45 | 1266 |
| 2021-12-08 | 10.26 | $10.50 | 900 |
| 2021-12-07 | 10.18 | $10.29 | 9900 |
| 2021-12-06 | 10.14 | $10.29 | 2826 |
| 2021-12-03 | 10.10 | $10.29 | 942 |
| 2021-12-02 | 10.06 | $10.25 | 2400 |
| 2021-12-01 | 10.02 | $10.03 | — |
| 2021-11-30 | 10.04 | $10.03 | 4305 |
| 2021-11-29 | 10.07 | $10.08 | 3642 |
| 2021-11-26 | 10.08 | $10.07 | 10500 |
| 2021-11-24 | 10.11 | $10.27 | 1800 |
| 2021-11-23 | 10.09 | $10.27 | 900 |
| 2021-11-22 | 10.06 | $10.29 | 8169 |
| 2021-11-19 | 10.01 | $10.17 | 19008 |
| 2021-11-18 | 10.00 | $10.00 | 3600 |
| 2021-11-17 | 10.05 | $10.00 | 4200 |
| 2021-11-16 | 10.11 | $10.29 | 1548 |
| 2021-11-15 | 10.09 | $10.05 | 8100 |
| 2021-11-12 | 10.15 | $10.27 | 1500 |
| 2021-11-11 | 10.15 | $10.09 | 900 |
| 2021-11-10 | 10.21 | $9.87 | 23703 |
| 2021-11-09 | 10.36 | $10.13 | 1500 |
| 2021-11-08 | 10.46 | $10.11 | 18681 |
| 2021-11-05 | 10.59 | $10.58 | 11169 |
| 2021-11-04 | 10.60 | $10.60 | 6300 |
| 2021-11-03 | 10.60 | $10.68 | 1500 |
| 2021-11-02 | 10.58 | $10.76 | 702 |
| 2021-11-01 | 10.53 | $10.52 | — |
| 2021-10-29 | 10.54 | $10.52 | 4200 |
| 2021-10-28 | 10.56 | $10.48 | 6342 |
| 2021-10-27 | 10.60 | $10.84 | 3432 |
| 2021-10-26 | 10.53 | $10.60 | 4500 |
| 2021-10-25 | 10.52 | $10.45 | 12039 |
| 2021-10-22 | 10.55 | $10.27 | 1800 |
| 2021-10-21 | 10.66 | $10.38 | 1884 |
| 2021-10-20 | 10.74 | $10.82 | — |
| 2021-10-19 | 10.71 | $10.82 | 660 |
| 2021-10-18 | 10.67 | $10.65 | 903 |
| 2021-10-15 | 10.67 | $10.91 | 1227 |
| 2021-10-14 | 10.60 | $10.73 | — |
| 2021-10-13 | 10.56 | $10.73 | 2400 |
| 2021-10-12 | 10.51 | $10.63 | 600 |
| 2021-10-11 | 10.48 | $10.62 | 5142 |
| 2021-10-08 | 10.46 | $10.26 | 4800 |
| 2021-10-07 | 10.53 | $10.60 | 5811 |
| 2021-10-06 | 10.52 | $10.74 | 6900 |
| 2021-10-05 | 10.47 | $10.53 | 3300 |
| 2021-10-04 | 10.46 | $10.12 | 4344 |
| 2021-10-01 | 10.59 | $10.37 | 7254 |
| 2021-09-30 | 10.66 | $10.58 | 9087 |
| 2021-09-29 | 10.69 | $10.34 | 4200 |
| 2021-09-28 | 10.79 | $10.62 | 16500 |
| 2021-09-27 | 10.82 | $10.71 | 2715 |
| 2021-09-24 | 10.83 | $10.60 | 645 |
| 2021-09-23 | 10.87 | $10.59 | 4035 |
| 2021-09-22 | 10.92 | $10.58 | 16614 |
| 2021-09-21 | 10.98 | $10.62 | 10260 |
| 2021-09-20 | 11.04 | $10.83 | 21741 |
| 2021-09-17 | 11.04 | $10.75 | 5700 |
| 2021-09-16 | 11.05 | $11.05 | 9000 |
| 2021-09-15 | 10.97 | $10.91 | 900 |
| 2021-09-14 | 10.91 | $10.88 | 7200 |
| 2021-09-13 | 10.83 | $11.08 | 705 |
| 2021-09-10 | 10.68 | $10.89 | 8838 |
| 2021-09-09 | 10.54 | $10.78 | 3915 |
| 2021-09-08 | 10.40 | $10.54 | 15600 |
| 2021-09-07 | 10.31 | $10.45 | 9699 |
| 2021-09-03 | 10.22 | $10.46 | 8400 |
| 2021-09-02 | 10.10 | $10.20 | 33042 |
| 2021-09-01 | 10.04 | $10.12 | 24600 |
| 2021-08-31 | 9.98 | $10.08 | 3000 |
| 2021-08-30 | 9.93 | $10.04 | 900 |
| 2021-08-27 | 9.87 | $9.93 | 2100 |
| 2021-08-26 | 9.84 | $9.90 | 1002 |
| 2021-08-25 | 9.81 | $9.53 | 12378 |
| 2021-08-24 | 9.88 | $9.83 | 3306 |
| 2021-08-23 | 9.88 | $9.75 | 936 |
| 2021-08-20 | 9.90 | $9.67 | 4200 |
| 2021-08-19 | 9.94 | $9.92 | 3600 |
| 2021-08-18 | 9.91 | $9.78 | 3000 |
| 2021-08-17 | 9.92 | $9.74 | 3300 |
| 2021-08-16 | 9.94 | $9.88 | 2820 |
| 2021-08-13 | 9.91 | $9.93 | 9051 |
| 2021-08-12 | 9.86 | $9.97 | 3117 |
| 2021-08-11 | 9.79 | $9.95 | 21315 |
| 2021-08-10 | 9.70 | $9.59 | 6000 |
| 2021-08-09 | 9.70 | $9.76 | 2484 |
| 2021-08-06 | 9.65 | $9.63 | 8700 |
| 2021-08-05 | 9.63 | $9.63 | 8487 |
| 2021-08-04 | 9.60 | $9.73 | 4500 |
| 2021-08-03 | 9.53 | $9.75 | 36300 |
| 2021-08-02 | 9.43 | $9.47 | 77400 |
| 2021-07-30 | 9.41 | $9.45 | 1848 |
| 2021-07-29 | 9.38 | $9.42 | 16500 |
| 2021-07-28 | 9.35 | $9.49 | 11100 |
| 2021-07-27 | 9.30 | $9.31 | 1200 |
| 2021-07-26 | 9.29 | $9.31 | 900 |
| 2021-07-23 | 9.28 | $9.25 | 8700 |
| 2021-07-22 | 9.29 | $9.31 | 3324 |
| 2021-07-21 | 9.28 | $9.18 | 3900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.02
2026-07-17
Close Price
$27.00
Vol: 28926
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.67
Average
53.22
Maximum
86.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.02 | $27.00 | 28926 |
| 2026-07-16 | 42.06 | $27.31 | 23000 |
| 2026-07-15 | 44.80 | $28.10 | 3400 |
| 2026-07-14 | 43.83 | $27.88 | 6019 |
| 2026-07-13 | 41.25 | $27.30 | 3300 |
| 2026-07-10 | 43.20 | $27.90 | 8048 |
| 2026-07-09 | 40.53 | $27.30 | 3600 |
| 2026-07-08 | 42.76 | $28.00 | 3605 |
| 2026-07-07 | 41.04 | $27.61 | 4843 |
| 2026-07-06 | 39.68 | $27.30 | 8712 |
| 2026-07-02 | 39.46 | $27.25 | 5900 |
| 2026-07-01 | 39.49 | $27.26 | 5900 |
| 2026-06-30 | 40.58 | $27.68 | 19718 |
| 2026-06-29 | 44.25 | $29.00 | 2643 |
| 2026-06-26 | 37.96 | $27.44 | 5632 |
| 2026-06-25 | 36.47 | $27.10 | 8200 |
| 2026-06-24 | 41.31 | $28.85 | 4000 |
| 2026-06-23 | 38.43 | $28.20 | 28000 |
| 2026-06-22 | 41.39 | $29.20 | 6100 |
| 2026-06-18 | 41.31 | $29.18 | 5700 |
| 2026-06-17 | 39.80 | $28.82 | 9300 |
| 2026-06-16 | 42.18 | $29.65 | 3500 |
| 2026-06-15 | 42.47 | $29.75 | 3411 |
| 2026-06-12 | 42.50 | $29.76 | 31900 |
| 2026-06-11 | 40.42 | $29.20 | 24514 |
| 2026-06-10 | 38.46 | $28.68 | 43145 |
| 2026-06-09 | 40.79 | $29.63 | 3140 |
| 2026-06-08 | 44.81 | $31.11 | 11200 |
| 2026-06-05 | 43.15 | $30.65 | 2000 |
| 2026-06-04 | 43.75 | $30.87 | 3500 |
| 2026-06-03 | 48.30 | $32.45 | 4913 |
| 2026-06-02 | 42.79 | $30.91 | 8500 |
| 2026-06-01 | 40.68 | $30.37 | 4600 |
| 2026-05-29 | 43.96 | $31.52 | 8800 |
| 2026-05-28 | 45.69 | $32.09 | 5919 |
| 2026-05-27 | 46.14 | $32.24 | 8215 |
| 2026-05-26 | 47.70 | $32.76 | 41224 |
| 2026-05-22 | 52.65 | $34.28 | 2408 |
| 2026-05-21 | 51.39 | $33.88 | 8200 |
| 2026-05-20 | 53.21 | $34.42 | 16500 |
| 2026-05-19 | 53.91 | $34.63 | 8600 |
| 2026-05-18 | 54.63 | $34.85 | 9441 |
| 2026-05-15 | 62.60 | $37.06 | 5300 |
| 2026-05-14 | 59.25 | $35.75 | 6436 |
| 2026-05-13 | 63.90 | $36.87 | 11200 |
| 2026-05-12 | 55.56 | $34.05 | 11823 |
| 2026-05-11 | 53.35 | $33.44 | 6300 |
| 2026-05-08 | 56.23 | $34.10 | 9602 |
| 2026-05-07 | 54.57 | $33.63 | 119348 |
| 2026-05-06 | 57.66 | $34.33 | 8501 |
| 2026-05-05 | 54.85 | $33.52 | 13900 |
| 2026-05-04 | 54.57 | $33.44 | 13216 |
| 2026-05-01 | 52.07 | $32.74 | 9500 |
| 2026-04-30 | 46.74 | $31.40 | 2.4M |
| 2026-04-29 | 50.96 | $32.45 | 5744 |
| 2026-04-28 | 40.64 | $30.32 | 4200 |
| 2026-04-27 | 40.53 | $30.30 | 14707 |
| 2026-04-24 | 43.94 | $31.17 | 9000 |
| 2026-04-23 | 37.50 | $30.05 | 10205 |
| 2026-04-22 | 34.97 | $29.65 | 22400 |
| 2026-04-21 | 38.66 | $30.64 | 6214 |
| 2026-04-20 | 40.76 | $31.15 | 9306 |
| 2026-04-17 | 43.07 | $31.68 | 16300 |
| 2026-04-16 | 44.99 | $32.10 | 18939 |
| 2026-04-15 | 44.99 | $32.10 | 20739 |
| 2026-04-14 | 52.55 | $33.60 | 5800 |
| 2026-04-13 | 52.89 | $33.66 | 14200 |
| 2026-04-10 | 57.25 | $34.41 | 16700 |
| 2026-04-09 | 58.60 | $34.63 | 10815 |
| 2026-04-08 | 57.61 | $34.40 | 20136 |
| 2026-04-07 | 56.97 | $34.25 | 13100 |
| 2026-04-06 | 63.99 | $35.40 | 12100 |
| 2026-04-02 | 61.18 | $34.69 | 6520 |
| 2026-04-01 | 64.06 | $35.12 | 10643 |
| 2026-03-31 | 63.49 | $34.97 | 60100 |
| 2026-03-30 | 66.13 | $35.37 | 15500 |
| 2026-03-27 | 67.00 | $35.50 | 3000 |
| 2026-03-26 | 65.69 | $35.10 | 20604 |
| 2026-03-25 | 65.43 | $35.02 | 14500 |
| 2026-03-24 | 62.67 | $34.20 | 22600 |
| 2026-03-23 | 60.56 | $33.62 | 55200 |
| 2026-03-20 | 58.15 | $33.00 | 5500 |
| 2026-03-19 | 60.18 | $33.36 | 10545 |
| 2026-03-18 | 63.94 | $34.00 | 19016 |
| 2026-03-17 | 63.08 | $33.75 | 14928 |
| 2026-03-16 | 60.71 | $33.08 | 25733 |
| 2026-03-13 | 58.91 | $32.60 | 7200 |
| 2026-03-12 | 57.60 | $32.26 | 4600 |
| 2026-03-11 | 58.91 | $32.51 | 5139 |
| 2026-03-10 | 62.93 | $33.25 | 12310 |
| 2026-03-09 | 57.23 | $31.73 | 31737 |
| 2026-03-06 | 56.05 | $31.45 | 6004 |
| 2026-03-05 | 61.03 | $32.32 | 10800 |
| 2026-03-04 | 59.82 | $32.01 | 14011 |
| 2026-03-03 | 69.60 | $33.49 | 40227 |
| 2026-03-02 | 73.70 | $34.02 | 11004 |
| 2026-02-27 | 75.21 | $34.21 | 6600 |
| 2026-02-26 | 77.26 | $34.47 | 18600 |
| 2026-02-25 | 74.85 | $33.51 | 13700 |
| 2026-02-24 | 74.69 | $33.45 | 54200 |
| 2026-02-23 | 73.63 | $33.05 | 4333 |
| 2026-02-20 | 73.26 | $32.91 | 321200 |
| 2026-02-19 | 71.40 | $32.23 | 68800 |
| 2026-02-18 | 71.12 | $32.13 | 2600 |
| 2026-02-17 | 70.74 | $31.99 | 46800 |
| 2026-02-13 | 82.95 | $33.63 | 37917 |
| 2026-02-12 | 82.33 | $33.28 | 48146 |
| 2026-02-11 | 86.50 | $33.77 | 48300 |
| 2026-02-10 | 86.23 | $33.57 | 65500 |
| 2026-02-09 | 84.42 | $32.35 | 20700 |
| 2026-02-06 | 82.55 | $31.30 | 21906 |
| 2026-02-05 | 78.05 | $29.42 | 29404 |
| 2026-02-04 | 71.73 | $27.70 | 21147 |
| 2026-02-03 | 67.60 | $26.90 | 12428 |
| 2026-02-02 | 67.20 | $26.83 | 3723 |
| 2026-01-30 | 66.48 | $26.70 | 8600 |
| 2026-01-29 | 64.83 | $26.41 | 12800 |
| 2026-01-28 | 68.01 | $26.70 | 9913 |
| 2026-01-27 | 64.21 | $26.04 | 6400 |
| 2026-01-26 | 62.61 | $25.79 | 19304 |
| 2026-01-23 | 59.23 | $25.30 | 14100 |
| 2026-01-22 | 65.95 | $25.88 | 9100 |
| 2026-01-21 | 64.22 | $25.62 | 5500 |
| 2026-01-20 | 64.08 | $25.60 | 42909 |
| 2026-01-16 | 65.83 | $25.75 | 12100 |
| 2026-01-15 | 68.19 | $25.95 | 8500 |
| 2026-01-14 | 66.11 | $25.59 | 8434 |
| 2026-01-13 | 64.21 | $25.28 | 8400 |
| 2026-01-12 | 62.04 | $24.95 | 5105 |
| 2026-01-09 | 59.13 | $24.54 | 7000 |
| 2026-01-08 | 54.44 | $23.96 | 3600 |
| 2026-01-07 | 51.81 | $23.67 | 1711 |
| 2026-01-06 | 50.30 | $23.51 | 33900 |
| 2026-01-05 | 51.15 | $23.60 | 19700 |
| 2026-01-02 | 46.77 | $23.14 | 4400 |
| 2025-12-31 | 44.18 | $22.89 | 18000 |
| 2025-12-30 | 45.10 | $23.00 | 6238 |
| 2025-12-29 | 44.10 | $22.90 | 26510 |
| 2025-12-26 | 40.16 | $22.52 | 25700 |
| 2025-12-24 | 43.87 | $23.00 | 6013 |
| 2025-12-23 | 46.60 | $23.32 | 26045 |
| 2025-12-22 | 43.25 | $23.00 | 5448 |
| 2025-12-19 | 43.33 | $23.01 | 16334 |
| 2025-12-18 | 47.45 | $23.50 | 6900 |
| 2025-12-17 | 44.91 | $23.25 | 7839 |
| 2025-12-16 | 46.18 | $23.40 | 7500 |
| 2025-12-15 | 48.81 | $23.70 | 15630 |
| 2025-12-12 | 52.19 | $24.06 | 14645 |
| 2025-12-11 | 54.07 | $24.25 | 5000 |
| 2025-12-10 | 52.08 | $24.02 | 6446 |
| 2025-12-09 | 54.72 | $24.29 | 18002 |
| 2025-12-08 | 57.38 | $24.55 | 8000 |
| 2025-12-05 | 57.30 | $24.54 | 3845 |
| 2025-12-04 | 57.89 | $24.60 | 11400 |
| 2025-12-03 | 51.52 | $23.79 | 9500 |
| 2025-12-02 | 48.71 | $23.48 | 16831 |
| 2025-12-01 | 51.65 | $23.80 | 10504 |
| 2025-11-28 | 49.48 | $23.56 | 348 |
| 2025-11-26 | 49.56 | $23.57 | 7000 |
| 2025-11-25 | 48.16 | $23.41 | 4316 |
| 2025-11-24 | 48.89 | $23.50 | 11822 |
| 2025-11-21 | 48.06 | $23.40 | 22100 |
| 2025-11-20 | 44.00 | $22.93 | 11000 |
| 2025-11-19 | 47.28 | $23.37 | 3800 |
| 2025-11-18 | 46.25 | $23.25 | 25209 |
| 2025-11-17 | 47.43 | $23.41 | 21400 |
| 2025-11-14 | 56.55 | $24.47 | 24600 |
| 2025-11-13 | 53.50 | $24.09 | 2200 |
| 2025-11-12 | 53.97 | $24.14 | 7529 |
| 2025-11-11 | 50.03 | $23.67 | 17800 |
| 2025-11-10 | 52.49 | $23.94 | 12300 |
| 2025-11-07 | 51.05 | $23.77 | 11100 |
| 2025-11-06 | 50.47 | $23.70 | 21841 |
| 2025-11-05 | 48.63 | $23.48 | 15800 |
| 2025-11-04 | 45.03 | $23.07 | 17523 |
| 2025-11-03 | 53.35 | $24.03 | 10521 |
| 2025-10-31 | 57.23 | $24.40 | 20624 |
| 2025-10-30 | 52.83 | $23.90 | 7700 |
| 2025-10-29 | 53.35 | $23.95 | 27503 |
| 2025-10-28 | 58.50 | $24.42 | 5600 |
| 2025-10-27 | 61.13 | $24.64 | 6714 |
| 2025-10-24 | 57.24 | $24.17 | 2300 |
| 2025-10-23 | 58.18 | $24.25 | 18700 |
| 2025-10-22 | 57.34 | $24.15 | 3800 |
| 2025-10-21 | 57.26 | $24.14 | 28612 |
| 2025-10-20 | 58.64 | $24.27 | 6800 |
| 2025-10-17 | 54.66 | $23.77 | 4900 |
| 2025-10-16 | 53.38 | $23.62 | 6500 |
| 2025-10-15 | 52.96 | $23.57 | 12845 |
| 2025-10-14 | 52.39 | $23.50 | 82400 |
| 2025-10-13 | 48.86 | $23.08 | 32800 |
| 2025-10-10 | 48.43 | $23.03 | 25400 |
| 2025-10-09 | 57.93 | $24.05 | 4100 |
| 2025-10-08 | 54.25 | $23.61 | 3800 |
| 2025-10-07 | 54.46 | $23.63 | 14508 |
| 2025-10-06 | 59.14 | $24.07 | 7400 |
| 2025-10-03 | 59.25 | $24.08 | 3900 |
| 2025-10-02 | 57.13 | $23.80 | 15034 |
| 2025-10-01 | 54.39 | $23.46 | 5900 |
| 2025-09-30 | 54.88 | $23.51 | 70600 |
| 2025-09-29 | 61.04 | $24.10 | 8600 |
| 2025-09-26 | 64.92 | $24.43 | 13512 |
| 2025-09-25 | 64.27 | $24.33 | 8447 |
| 2025-09-24 | 66.26 | $24.50 | 31516 |
| 2025-09-23 | 66.96 | $24.56 | 14800 |
| 2025-09-22 | 66.96 | $24.56 | 16334 |
| 2025-09-19 | 64.96 | $24.20 | 8924 |
| 2025-09-18 | 62.83 | $23.84 | 9301 |
| 2025-09-17 | 61.92 | $23.69 | 5100 |
| 2025-09-16 | 61.92 | $23.69 | 6417 |
| 2025-09-15 | 61.63 | $23.64 | 6008 |
| 2025-09-12 | 67.27 | $24.23 | 5148 |
| 2025-09-11 | 64.67 | $23.73 | 11100 |
| 2025-09-10 | 63.96 | $23.60 | 5709 |
| 2025-09-09 | 67.31 | $23.94 | 31800 |
| 2025-09-08 | 67.16 | $23.91 | 35246 |
| 2025-09-05 | 64.54 | $23.38 | 50733 |
| 2025-09-04 | 61.81 | $22.88 | 10200 |
| 2025-09-03 | 61.99 | $22.90 | 27012 |
| 2025-09-02 | 65.65 | $23.30 | 33900 |
| 2025-08-29 | 61.91 | $22.60 | 15336 |
| 2025-08-28 | 65.29 | $22.95 | 21743 |
| 2025-08-27 | 55.79 | $21.50 | 7430 |
| 2025-08-26 | 63.15 | $22.15 | 16400 |
| 2025-08-25 | 65.68 | $22.35 | 8009 |
| 2025-08-22 | 63.23 | $22.00 | 9506 |
| 2025-08-21 | 61.04 | $21.71 | 54900 |
| 2025-08-20 | 62.13 | $21.80 | 7300 |
| 2025-08-19 | 60.95 | $21.64 | 4300 |
| 2025-08-18 | 60.74 | $21.61 | 10017 |
| 2025-08-15 | 60.46 | $21.57 | 100128 |
| 2025-08-14 | 57.20 | $21.12 | 30600 |
| 2025-08-13 | 61.36 | $21.51 | 33100 |
| 2025-08-12 | 65.29 | $21.85 | 15508 |
| 2025-08-11 | 62.97 | $21.50 | 16525 |
| 2025-08-08 | 62.97 | $21.50 | 11100 |
| 2025-08-07 | 59.32 | $20.98 | 9000 |
| 2025-08-06 | 59.54 | $21.00 | 14215 |
| 2025-08-05 | 56.56 | $20.60 | 9515 |
| 2025-08-04 | 54.57 | $20.35 | 31723 |
| 2025-08-01 | 52.33 | $20.08 | 25500 |
| 2025-07-31 | 49.44 | $19.75 | 4216 |
| 2025-07-30 | 51.70 | $20.00 | 5400 |
| 2025-07-29 | 50.14 | $19.82 | 4500 |
| 2025-07-28 | 49.97 | $19.80 | 15439 |
| 2025-07-25 | 56.68 | $20.53 | 5200 |
| 2025-07-24 | 58.63 | $20.72 | 8500 |
| 2025-07-23 | 59.34 | $20.79 | 14630 |
| 2025-07-22 | 50.42 | $19.70 | 8740 |
| 2025-07-21 | 47.40 | $19.40 | 12700 |
| 2025-07-18 | 47.40 | $19.40 | 19425 |
| 2025-07-17 | 48.29 | $19.50 | 10308 |
| 2025-07-16 | 47.35 | $19.40 | 7100 |
| 2025-07-15 | 48.26 | $19.51 | 43444 |
| 2025-07-14 | 52.25 | $19.97 | 4944 |
| 2025-07-11 | 47.99 | $19.49 | 6900 |
| 2025-07-10 | 50.02 | $19.72 | 4105 |
| 2025-07-09 | 53.58 | $20.10 | 43744 |
| 2025-07-08 | 50.87 | $19.79 | 7400 |
| 2025-07-07 | 57.10 | $20.40 | 20730 |
| 2025-07-03 | 54.95 | $20.15 | 2718 |
| 2025-07-02 | 54.08 | $20.05 | 8100 |
| 2025-07-01 | 53.82 | $20.02 | 4944 |
| 2025-06-30 | 53.66 | $20.00 | 15300 |
| 2025-06-27 | 53.43 | $19.97 | 16717 |
| 2025-06-26 | 49.98 | $19.54 | 7037 |
| 2025-06-25 | 45.34 | $19.02 | 21900 |
| 2025-06-24 | 50.00 | $19.57 | 7114 |
| 2025-06-23 | 48.45 | $19.40 | 23800 |
| 2025-06-20 | 50.01 | $19.58 | 12700 |
| 2025-06-18 | 53.78 | $19.99 | 17400 |
| 2025-06-17 | 48.48 | $19.40 | 7500 |
| 2025-06-16 | 59.46 | $20.40 | 19548 |
| 2025-06-13 | 56.16 | $20.05 | 2838 |
| 2025-06-12 | 55.17 | $19.95 | 11829 |
| 2025-06-11 | 54.48 | $19.88 | 12100 |
| 2025-06-10 | 53.52 | $19.78 | 3508 |
| 2025-06-09 | 55.30 | $19.94 | 13100 |
| 2025-06-06 | 57.69 | $20.15 | 4019 |
| 2025-06-05 | 58.84 | $20.25 | 7200 |
| 2025-06-04 | 57.96 | $20.14 | 16700 |
| 2025-06-03 | 59.38 | $20.27 | 70100 |
| 2025-06-02 | 62.87 | $20.58 | 59938 |
| 2025-05-30 | 60.90 | $20.30 | 9200 |
| 2025-05-29 | 63.05 | $20.49 | 9000 |
| 2025-05-28 | 61.41 | $20.25 | 14512 |
| 2025-05-27 | 66.06 | $20.65 | 22933 |
| 2025-05-23 | 64.46 | $20.40 | 3900 |
| 2025-05-22 | 63.95 | $20.32 | 17030 |
| 2025-05-21 | 64.28 | $20.35 | 17600 |
| 2025-05-20 | 63.56 | $20.23 | 21000 |
| 2025-05-19 | 61.92 | $19.96 | 45430 |
| 2025-05-16 | 61.19 | $19.84 | 73900 |
| 2025-05-15 | 61.75 | $19.90 | 7637 |
| 2025-05-14 | 56.23 | $19.04 | 25400 |
| 2025-05-13 | 58.66 | $19.30 | 27140 |
| 2025-05-12 | 58.06 | $19.21 | 32000 |
| 2025-05-09 | 57.35 | $19.10 | 27744 |
| 2025-05-08 | 55.99 | $18.89 | 36837 |
| 2025-05-07 | 58.61 | $19.20 | 28000 |
| 2025-05-06 | 54.71 | $18.60 | 11025 |
| 2025-05-05 | 54.79 | $18.61 | 48800 |
| 2025-05-02 | 54.60 | $18.58 | 7500 |
| 2025-05-01 | 56.27 | $18.80 | 9533 |
| 2025-04-30 | 57.81 | $19.00 | 4300 |
| 2025-04-29 | 58.95 | $19.15 | 12100 |
| 2025-04-28 | 58.80 | $19.12 | 49518 |
| 2025-04-25 | 56.23 | $18.63 | 5600 |
| 2025-04-24 | 55.32 | $18.46 | 13207 |
| 2025-04-23 | 55.71 | $18.52 | 13700 |
| 2025-04-22 | 54.01 | $18.19 | 46634 |
| 2025-04-21 | 50.80 | $17.60 | 16600 |
| 2025-04-17 | 51.67 | $17.75 | 18000 |
| 2025-04-16 | 49.65 | $17.38 | 21542 |
| 2025-04-15 | 50.08 | $17.46 | 91000 |
| 2025-04-14 | 54.51 | $18.25 | 18000 |
| 2025-04-11 | 49.09 | $17.25 | 27121 |
| 2025-04-10 | 44.64 | $16.54 | 72700 |
| 2025-04-09 | 53.38 | $17.94 | 76708 |
| 2025-04-08 | 42.92 | $16.56 | 221200 |
| 2025-04-07 | 42.30 | $16.49 | 210707 |
| 2025-04-04 | 43.32 | $16.65 | 176400 |
| 2025-04-03 | 51.50 | $17.75 | 30203 |
| 2025-04-02 | 50.20 | $17.59 | 22900 |
| 2025-04-01 | 52.11 | $17.82 | 130128 |
| 2025-03-31 | 50.80 | $17.65 | 17322 |
| 2025-03-28 | 53.67 | $18.00 | 36546 |
| 2025-03-27 | 61.19 | $18.80 | 31500 |
| 2025-03-26 | 58.50 | $18.41 | 14800 |
| 2025-03-25 | 63.43 | $18.87 | 135000 |
| 2025-03-24 | 61.97 | $18.65 | 31420 |
| 2025-03-21 | 64.76 | $18.90 | 28400 |
| 2025-03-20 | 66.58 | $19.06 | 37016 |
| 2025-03-19 | 67.71 | $19.16 | 436128 |
| 2025-03-18 | 63.34 | $18.42 | 57700 |
| 2025-03-17 | 68.45 | $18.85 | 38300 |
| 2025-03-14 | 59.30 | $17.59 | 6000 |
| 2025-03-13 | 58.30 | $17.48 | 6318 |
| 2025-03-12 | 60.62 | $17.66 | 28307 |
| 2025-03-11 | 58.71 | $17.44 | 13100 |
| 2025-03-10 | 57.37 | $17.29 | 22300 |
| 2025-03-07 | 59.96 | $17.50 | 14000 |
| 2025-03-06 | 57.35 | $17.20 | 20000 |
| 2025-03-05 | 57.47 | $17.21 | 133100 |
| 2025-03-04 | 55.64 | $17.00 | 31645 |
| 2025-03-03 | 55.64 | $17.00 | 23100 |
| 2025-02-28 | 53.03 | $16.70 | 43700 |
| 2025-02-27 | 57.30 | $17.10 | 29100 |
| 2025-02-26 | 56.88 | $17.05 | 68508 |
| 2025-02-25 | 62.62 | $17.55 | 83003 |
| 2025-02-24 | 50.23 | $16.25 | 282200 |
| 2025-02-21 | 42.74 | $15.71 | 8636 |
| 2025-02-20 | 44.02 | $15.82 | 11717 |
| 2025-02-19 | 44.36 | $15.85 | 29136 |
| 2025-02-18 | 43.95 | $15.82 | 28600 |
| 2025-02-14 | 46.14 | $16.02 | 19229 |
| 2025-02-13 | 44.97 | $15.93 | 7300 |
| 2025-02-12 | 47.82 | $16.19 | 9500 |
| 2025-02-11 | 48.38 | $16.24 | 13200 |
| 2025-02-10 | 48.49 | $16.25 | 8100 |
| 2025-02-07 | 51.21 | $16.50 | 6909 |
| 2025-02-06 | 56.78 | $16.96 | 25544 |
| 2025-02-05 | 46.59 | $16.11 | 8718 |
| 2025-02-04 | 47.33 | $16.17 | 20800 |
| 2025-02-03 | 41.03 | $15.75 | 32700 |
| 2025-01-31 | 44.01 | $16.00 | 3700 |
| 2025-01-30 | 45.26 | $16.10 | 15400 |
| 2025-01-29 | 42.95 | $15.95 | 3500 |
| 2025-01-28 | 45.25 | $16.14 | 25724 |
| 2025-01-27 | 45.98 | $16.20 | 26309 |
| 2025-01-24 | 45.70 | $16.18 | 36908 |
| 2025-01-23 | 41.06 | $15.86 | 33900 |
| 2025-01-22 | 39.37 | $15.75 | 15400 |
| 2025-01-21 | 38.92 | $15.72 | 20100 |
| 2025-01-17 | 37.88 | $15.65 | 17500 |
| 2025-01-16 | 40.78 | $15.96 | 41100 |
| 2025-01-15 | 42.17 | $16.10 | 10800 |
| 2025-01-14 | 42.76 | $16.16 | 87524 |
| 2025-01-13 | 40.38 | $15.98 | 45442 |
| 2025-01-10 | 40.56 | $16.00 | 38110 |
| 2025-01-08 | 39.02 | $15.88 | 25900 |
| 2025-01-07 | 40.86 | $16.10 | 14200 |
| 2025-01-06 | 44.57 | $16.51 | 36405 |
| 2025-01-03 | 42.00 | $16.30 | 27200 |
| 2025-01-02 | 42.81 | $16.39 | 9800 |
| 2024-12-31 | 41.14 | $16.25 | 15200 |
| 2024-12-30 | 43.28 | $16.50 | 33000 |
| 2024-12-27 | 43.37 | $16.51 | 21032 |
| 2024-12-26 | 41.61 | $16.35 | 37923 |
| 2024-12-24 | 37.58 | $16.00 | 6900 |
| 2024-12-23 | 36.39 | $15.90 | 112543 |
| 2024-12-20 | 36.04 | $15.87 | 28419 |
| 2024-12-19 | 39.91 | $16.43 | 51500 |
| 2024-12-18 | 34.80 | $16.00 | 99209 |
| 2024-12-17 | 37.78 | $16.42 | 117400 |
| 2024-12-16 | 38.92 | $16.57 | 47900 |
| 2024-12-13 | 40.53 | $16.78 | 42402 |
| 2024-12-12 | 40.42 | $16.77 | 55600 |
| 2024-12-11 | 43.78 | $17.20 | 22600 |
| 2024-12-10 | 39.92 | $16.85 | 10200 |
| 2024-12-09 | 41.14 | $17.01 | 74025 |
| 2024-12-06 | 43.03 | $17.25 | 47400 |
| 2024-12-05 | 41.11 | $17.07 | 39700 |
| 2024-12-04 | 44.60 | $17.51 | 66435 |
| 2024-12-03 | 45.10 | $17.57 | 20140 |
| 2024-12-02 | 40.71 | $17.15 | 60500 |
| 2024-11-29 | 37.54 | $16.87 | 22048 |
| 2024-11-27 | 36.74 | $16.80 | 14900 |
| 2024-11-26 | 33.24 | $16.50 | 27200 |
| 2024-11-25 | 35.74 | $16.90 | 30700 |
| 2024-11-22 | 37.77 | $17.20 | 16800 |
| 2024-11-21 | 38.67 | $17.33 | 77800 |
| 2024-11-20 | 36.68 | $17.15 | 19706 |
| 2024-11-19 | 37.32 | $17.25 | 24419 |
| 2024-11-18 | 37.11 | $17.23 | 36400 |
| 2024-11-15 | 37.70 | $17.33 | 13501 |
| 2024-11-14 | 41.56 | $17.94 | 34916 |
| 2024-11-13 | 34.11 | $17.23 | 12300 |
| 2024-11-12 | 36.88 | $17.67 | 31130 |
| 2024-11-11 | 37.60 | $17.78 | 31800 |
| 2024-11-08 | 38.38 | $17.90 | 16542 |
| 2024-11-07 | 42.59 | $18.50 | 35412 |
| 2024-11-06 | 41.16 | $18.36 | 10510 |
| 2024-11-05 | 36.20 | $17.90 | 19100 |
| 2024-11-04 | 38.20 | $18.20 | 29500 |
| 2024-11-01 | 37.98 | $18.18 | 24400 |
| 2024-10-31 | 40.97 | $18.62 | 22027 |
| 2024-10-30 | 41.40 | $18.68 | 3800 |
| 2024-10-29 | 41.53 | $18.70 | 9740 |
| 2024-10-28 | 39.65 | $18.50 | 30432 |
| 2024-10-25 | 37.75 | $18.30 | 22900 |
| 2024-10-24 | 38.04 | $18.35 | 28520 |
| 2024-10-23 | 36.49 | $18.18 | 13214 |
| 2024-10-22 | 39.23 | $18.68 | 14000 |
| 2024-10-21 | 40.08 | $18.83 | 24132 |
| 2024-10-18 | 42.87 | $19.30 | 23130 |
| 2024-10-17 | 42.46 | $19.25 | 9110 |
| 2024-10-16 | 46.26 | $19.86 | 6742 |
| 2024-10-15 | 44.08 | $19.58 | 11800 |
| 2024-10-14 | 47.83 | $20.15 | 9329 |
| 2024-10-11 | 47.45 | $20.10 | 13548 |
| 2024-10-10 | 46.73 | $20.00 | 5800 |
| 2024-10-09 | 46.79 | $20.01 | 5236 |
| 2024-10-08 | 52.32 | $20.86 | 17800 |
| 2024-10-07 | 50.01 | $20.51 | 17400 |
| 2024-10-04 | 53.45 | $21.00 | 9015 |
| 2024-10-03 | 52.88 | $20.91 | 4400 |
| 2024-10-02 | 58.02 | $21.60 | 21800 |
| 2024-10-01 | 53.20 | $20.83 | 4000 |
| 2024-09-30 | 51.34 | $20.56 | 6400 |
| 2024-09-27 | 50.58 | $20.45 | 2600 |
| 2024-09-26 | 58.29 | $21.43 | 10346 |
| 2024-09-25 | 55.46 | $21.00 | 7728 |
| 2024-09-24 | 51.38 | $20.44 | 8043 |
| 2024-09-23 | 52.94 | $20.63 | 5400 |
| 2024-09-20 | 53.92 | $20.75 | 9731 |
| 2024-09-19 | 52.24 | $20.51 | 41400 |
| 2024-09-18 | 44.51 | $19.55 | 7400 |
| 2024-09-17 | 49.07 | $20.13 | 5800 |
| 2024-09-16 | 49.65 | $20.20 | 9514 |
| 2024-09-13 | 48.40 | $20.05 | 10600 |
| 2024-09-12 | 49.49 | $20.19 | 20427 |
| 2024-09-11 | 47.98 | $20.00 | 10500 |
| 2024-09-10 | 48.78 | $20.11 | 4600 |
| 2024-09-09 | 47.42 | $19.93 | 21442 |
| 2024-09-06 | 43.20 | $19.40 | 20100 |
| 2024-09-05 | 48.90 | $20.21 | 15503 |
| 2024-09-04 | 48.82 | $20.20 | 14100 |
| 2024-09-03 | 49.93 | $20.35 | 18230 |
| 2024-08-30 | 53.61 | $20.83 | 3400 |
| 2024-08-29 | 52.72 | $20.70 | 12716 |
| 2024-08-28 | 50.62 | $20.40 | 17118 |
| 2024-08-27 | 56.13 | $21.10 | 3000 |
| 2024-08-26 | 52.40 | $20.57 | 18300 |
| 2024-08-23 | 53.71 | $20.73 | 5328 |
| 2024-08-22 | 51.33 | $20.40 | 13800 |
| 2024-08-21 | 53.72 | $20.70 | 77300 |
| 2024-08-20 | 53.58 | $20.68 | 9628 |
| 2024-08-19 | 55.78 | $20.96 | 16025 |
| 2024-08-16 | 51.09 | $20.27 | 5000 |
| 2024-08-15 | 52.63 | $20.47 | 31000 |
| 2024-08-14 | 46.77 | $19.70 | 29500 |
| 2024-08-13 | 43.32 | $19.30 | 12400 |
| 2024-08-12 | 43.23 | $19.29 | 58800 |
| 2024-08-09 | 42.89 | $19.25 | 14826 |
| 2024-08-08 | 41.67 | $19.10 | 35610 |
| 2024-08-07 | 41.43 | $19.07 | 33448 |
| 2024-08-06 | 32.80 | $18.08 | 1.1M |
| 2024-08-05 | 33.65 | $18.26 | 89700 |
| 2024-08-02 | 35.26 | $18.59 | 45748 |
| 2024-08-01 | 46.74 | $20.38 | 15100 |
| 2024-07-31 | 49.57 | $20.71 | 2622 |
| 2024-07-30 | 44.86 | $20.22 | 16013 |
| 2024-07-29 | 48.64 | $20.65 | 21100 |
| 2024-07-26 | 47.17 | $20.50 | 9100 |
| 2024-07-25 | 43.02 | $20.10 | 21500 |
| 2024-07-24 | 49.37 | $20.79 | 12527 |
| 2024-07-23 | 48.32 | $20.69 | 12800 |
| 2024-07-22 | 47.28 | $20.59 | 15100 |
| 2024-07-19 | 51.09 | $20.98 | 2200 |
| 2024-07-18 | 54.51 | $21.30 | 17700 |
| 2024-07-17 | 56.65 | $21.49 | 37122 |
| 2024-07-16 | 55.87 | $21.40 | 12600 |
| 2024-07-15 | 50.31 | $20.81 | 16227 |
| 2024-07-12 | 53.11 | $21.07 | 10924 |
| 2024-07-11 | 51.33 | $20.89 | 100900 |
| 2024-07-10 | 52.81 | $21.03 | 15833 |
| 2024-07-09 | 52.53 | $21.00 | 6500 |
| 2024-07-08 | 52.73 | $21.02 | 45100 |
| 2024-07-05 | 53.69 | $21.12 | 13800 |
| 2024-07-03 | 50.79 | $20.78 | 6100 |
| 2024-07-02 | 50.54 | $20.75 | 4800 |
| 2024-07-01 | 45.43 | $20.19 | 15600 |
| 2024-06-28 | 43.46 | $19.99 | 25245 |
| 2024-06-27 | 36.94 | $19.39 | 8618 |
| 2024-06-26 | 37.70 | $19.50 | 7508 |
| 2024-06-25 | 41.27 | $19.99 | 9400 |
| 2024-06-24 | 31.43 | $19.21 | 51300 |
| 2024-06-21 | 28.67 | $19.02 | 15100 |
| 2024-06-20 | 30.71 | $19.35 | 26600 |
| 2024-06-18 | 30.96 | $19.39 | 27200 |
| 2024-06-17 | 33.18 | $19.73 | 29637 |
| 2024-06-14 | 35.38 | $20.04 | 34207 |
| 2024-06-13 | 32.93 | $19.86 | 41400 |
| 2024-06-12 | 40.45 | $20.79 | 7826 |
| 2024-06-11 | 39.03 | $20.69 | 11500 |
| 2024-06-10 | 39.57 | $20.75 | 19708 |
| 2024-06-07 | 39.57 | $20.75 | 19900 |
| 2024-06-06 | 39.32 | $20.73 | 15915 |
| 2024-06-05 | 41.28 | $20.97 | 37538 |
| 2024-06-04 | 41.94 | $21.05 | 54628 |
| 2024-06-03 | 44.85 | $21.39 | 21317 |
| 2024-05-31 | 42.16 | $21.15 | 8209 |
| 2024-05-30 | 41.60 | $21.10 | 23100 |
| 2024-05-29 | 42.87 | $21.26 | 11100 |
| 2024-05-28 | 45.68 | $21.60 | 35500 |
| 2024-05-24 | 42.52 | $21.30 | 21500 |
| 2024-05-23 | 39.15 | $21.00 | 21840 |
| 2024-05-22 | 41.30 | $21.28 | 80228 |
| 2024-05-21 | 46.77 | $21.91 | 6846 |
| 2024-05-20 | 46.13 | $21.85 | 31200 |
| 2024-05-17 | 44.20 | $21.67 | 28100 |
| 2024-05-16 | 45.31 | $21.80 | 9400 |
| 2024-05-15 | 46.96 | $21.99 | 21707 |
| 2024-05-14 | 43.58 | $21.66 | 10943 |
| 2024-05-13 | 44.06 | $21.72 | 45604 |
| 2024-05-10 | 45.01 | $21.84 | 39600 |
| 2024-05-09 | 42.86 | $21.62 | 32600 |
| 2024-05-08 | 41.28 | $21.46 | 36100 |
| 2024-05-07 | 48.94 | $22.41 | 22900 |
| 2024-05-06 | 59.96 | $23.40 | 52300 |
| 2024-05-03 | 58.25 | $23.21 | 19300 |
| 2024-05-02 | 56.28 | $23.00 | 17200 |
| 2024-05-01 | 57.01 | $23.06 | 14700 |
| 2024-04-30 | 54.88 | $22.83 | 12516 |
| 2024-04-29 | 55.68 | $22.90 | 59208 |
| 2024-04-26 | 54.42 | $22.76 | 199500 |
| 2024-04-25 | 53.35 | $22.64 | 76711 |
| 2024-04-24 | 54.89 | $22.79 | 1.0M |
| 2024-04-23 | 53.87 | $22.67 | 13109 |
| 2024-04-22 | 52.18 | $22.47 | 10415 |
| 2024-04-19 | 54.36 | $22.70 | 22100 |
| 2024-04-18 | 51.24 | $22.33 | 18035 |
| 2024-04-17 | 49.83 | $22.17 | 13000 |
| 2024-04-16 | 54.72 | $22.69 | 17800 |
| 2024-04-15 | 60.94 | $23.26 | 11700 |
| 2024-04-12 | 60.49 | $23.20 | 24800 |
| 2024-04-11 | 63.75 | $23.48 | 9700 |
| 2024-04-10 | 62.01 | $23.23 | 11400 |
| 2024-04-09 | 66.48 | $23.60 | 17000 |
| 2024-04-08 | 64.16 | $23.25 | 50000 |
| 2024-04-05 | 63.75 | $23.19 | 38428 |
| 2024-04-04 | 63.98 | $23.21 | 15700 |
| 2024-04-03 | 63.73 | $23.17 | 42800 |
| 2024-04-02 | 60.62 | $22.69 | 20900 |
| 2024-04-01 | 60.62 | $22.69 | 15841 |
| 2024-03-28 | 66.64 | $23.25 | 23644 |
| 2024-03-27 | 68.49 | $23.41 | 23200 |
| 2024-03-26 | 67.42 | $23.21 | 11320 |
| 2024-03-25 | 71.22 | $23.54 | 14025 |
| 2024-03-22 | 71.03 | $23.50 | 188701 |
| 2024-03-21 | 72.38 | $23.62 | 37001 |
| 2024-03-20 | 70.89 | $23.28 | 36700 |
| 2024-03-19 | 70.89 | $23.28 | 51400 |
| 2024-03-18 | 69.13 | $22.88 | 26735 |
| 2024-03-15 | 67.09 | $22.45 | 114732 |
| 2024-03-14 | 61.48 | $21.45 | 25318 |
| 2024-03-13 | 64.29 | $21.72 | 39940 |
| 2024-03-12 | 67.33 | $22.00 | 26434 |
| 2024-03-11 | 64.55 | $21.51 | 176600 |
| 2024-03-08 | 75.07 | $22.36 | 54744 |
| 2024-03-07 | 74.03 | $22.14 | 182534 |
| 2024-03-06 | 75.12 | $22.22 | 79600 |
| 2024-03-05 | 72.90 | $21.75 | 96920 |
| 2024-03-04 | 73.43 | $21.79 | 31939 |
| 2024-03-01 | 74.85 | $21.90 | 23800 |
| 2024-02-29 | 72.56 | $21.40 | 88900 |
| 2024-02-28 | 72.56 | $21.40 | 35800 |
| 2024-02-27 | 77.39 | $21.78 | 24905 |
| 2024-02-26 | 80.33 | $22.00 | 41900 |
| 2024-02-23 | 79.49 | $21.75 | 71700 |
| 2024-02-22 | 79.49 | $21.75 | 27900 |
| 2024-02-21 | 76.80 | $21.00 | 75347 |
| 2024-02-20 | 76.13 | $20.83 | 49700 |
| 2024-02-16 | 74.34 | $20.40 | 29427 |
| 2024-02-15 | 71.40 | $19.78 | 22100 |
| 2024-02-14 | 72.55 | $19.87 | 8100 |
| 2024-02-13 | 68.19 | $19.06 | 39800 |
| 2024-02-12 | 66.70 | $18.82 | 21800 |
| 2024-02-09 | 65.81 | $18.68 | 17200 |
| 2024-02-08 | 65.31 | $18.60 | 19100 |
| 2024-02-07 | 67.55 | $18.79 | 16814 |
| 2024-02-06 | 64.97 | $18.36 | 22313 |
| 2024-02-05 | 53.46 | $16.95 | 38500 |
| 2024-02-02 | 59.38 | $17.40 | 12500 |
| 2024-02-01 | 62.29 | $17.60 | 13800 |
| 2024-01-31 | 58.73 | $17.23 | 21600 |
| 2024-01-30 | 59.02 | $17.25 | 43904 |
| 2024-01-29 | 58.05 | $17.15 | 21409 |
| 2024-01-26 | 55.87 | $16.93 | 19600 |
| 2024-01-25 | 55.57 | $16.90 | 28546 |
| 2024-01-24 | 61.22 | $17.33 | 157100 |
| 2024-01-23 | 66.29 | $17.67 | 11800 |
| 2024-01-22 | 68.50 | $17.81 | 23200 |
| 2024-01-19 | 66.37 | $17.53 | 19200 |
| 2024-01-18 | 65.00 | $17.36 | 62600 |
| 2024-01-17 | 64.26 | $17.27 | 54849 |
| 2024-01-16 | 60.32 | $16.82 | 29036 |
| 2024-01-12 | 58.89 | $16.67 | 19937 |
| 2024-01-11 | 55.41 | $16.33 | 26900 |
| 2024-01-10 | 54.00 | $16.20 | 14100 |
| 2024-01-09 | 52.79 | $16.09 | 10100 |
| 2024-01-08 | 60.12 | $16.63 | 19042 |
| 2024-01-05 | 57.31 | $16.36 | 13600 |
| 2024-01-04 | 53.37 | $16.02 | 17222 |
| 2024-01-03 | 57.20 | $16.28 | 7815 |
| 2024-01-02 | 53.28 | $15.96 | 18803 |
| 2023-12-29 | 53.43 | $15.97 | 8200 |
| 2023-12-28 | 56.19 | $16.16 | 15914 |
| 2023-12-27 | 49.83 | $15.67 | 9900 |
| 2023-12-26 | 52.18 | $15.83 | 24300 |
| 2023-12-22 | 49.78 | $15.66 | 12081 |
| 2023-12-21 | 45.52 | $15.38 | 25005 |
| 2023-12-20 | 47.15 | $15.50 | 15900 |
| 2023-12-19 | 46.39 | $15.45 | 40200 |
| 2023-12-18 | 45.95 | $15.42 | 33300 |
| 2023-12-15 | 47.95 | $15.58 | 16587 |
| 2023-12-14 | 48.71 | $15.64 | 24300 |
| 2023-12-13 | 47.93 | $15.58 | 7008 |
| 2023-12-12 | 45.15 | $15.37 | 8100 |
| 2023-12-11 | 49.72 | $15.75 | 27318 |
| 2023-12-08 | 49.07 | $15.70 | 17532 |
| 2023-12-07 | 49.92 | $15.77 | 20400 |
| 2023-12-06 | 48.72 | $15.67 | 15000 |
| 2023-12-05 | 47.27 | $15.55 | 14712 |
| 2023-12-04 | 46.31 | $15.47 | 38751 |
| 2023-12-01 | 50.33 | $15.84 | 30300 |
| 2023-11-30 | 46.89 | $15.55 | 34200 |
| 2023-11-29 | 51.96 | $15.98 | 36900 |
| 2023-11-28 | 49.17 | $15.75 | 11100 |
| 2023-11-27 | 50.76 | $15.88 | 15000 |
| 2023-11-24 | 48.58 | $15.70 | 96900 |
| 2023-11-22 | 48.21 | $15.67 | 11400 |
| 2023-11-21 | 50.83 | $15.90 | 10011 |
| 2023-11-20 | 51.99 | $16.00 | 19800 |
| 2023-11-17 | 51.57 | $15.96 | 32700 |
| 2023-11-16 | 49.90 | $15.80 | 32505 |
| 2023-11-15 | 51.37 | $15.94 | 10500 |
| 2023-11-14 | 52.53 | $16.05 | 37893 |
| 2023-11-13 | 50.40 | $15.83 | 30300 |
| 2023-11-10 | 49.82 | $15.77 | 33300 |
| 2023-11-09 | 45.69 | $15.36 | 22545 |
| 2023-11-08 | 42.51 | $15.07 | 34800 |
| 2023-11-07 | 45.85 | $15.45 | 94593 |
| 2023-11-06 | 47.83 | $15.66 | 21000 |
| 2023-11-03 | 49.67 | $15.85 | 40839 |
| 2023-11-02 | 47.97 | $15.68 | 34884 |
| 2023-11-01 | 51.47 | $16.04 | 74748 |
| 2023-10-31 | 45.25 | $15.45 | 7200 |
| 2023-10-30 | 45.44 | $15.47 | 31800 |
| 2023-10-27 | 49.64 | $15.90 | 25800 |
| 2023-10-26 | 43.13 | $15.34 | 21348 |
| 2023-10-25 | 45.42 | $15.57 | 18060 |
| 2023-10-24 | 42.39 | $15.33 | 33417 |
| 2023-10-23 | 41.10 | $15.23 | 41700 |
| 2023-10-20 | 43.71 | $15.51 | 13500 |
| 2023-10-19 | 40.23 | $15.24 | 53790 |
| 2023-10-18 | 44.06 | $15.64 | 12600 |
| 2023-10-17 | 47.50 | $15.96 | 10833 |
| 2023-10-16 | 47.95 | $16.00 | 13233 |
| 2023-10-13 | 46.64 | $15.89 | 22200 |
| 2023-10-12 | 49.20 | $16.13 | 16806 |
| 2023-10-11 | 42.74 | $15.61 | 6684 |
| 2023-10-10 | 46.17 | $15.93 | 20736 |
| 2023-10-09 | 40.19 | $15.51 | 35433 |
| 2023-10-06 | 39.73 | $15.48 | 23700 |
| 2023-10-05 | 32.60 | $15.04 | 24300 |
| 2023-10-04 | 33.02 | $15.09 | 35460 |
| 2023-10-03 | 34.55 | $15.27 | 51000 |
| 2023-10-02 | 38.82 | $15.72 | 25248 |
| 2023-09-29 | 40.96 | $15.92 | 21900 |
| 2023-09-28 | 44.58 | $16.23 | 12744 |
| 2023-09-27 | 47.40 | $16.45 | 21300 |
| 2023-09-26 | 45.93 | $16.35 | 15300 |
| 2023-09-25 | 50.66 | $16.70 | 39600 |
| 2023-09-22 | 51.67 | $16.77 | 62700 |
| 2023-09-21 | 57.26 | $17.13 | 16560 |
| 2023-09-20 | 56.26 | $17.05 | 14700 |
| 2023-09-19 | 64.29 | $17.50 | 15300 |
| 2023-09-18 | 62.37 | $17.33 | 13500 |
| 2023-09-15 | 62.37 | $17.33 | 10200 |
| 2023-09-14 | 60.32 | $17.15 | 9300 |
| 2023-09-13 | 59.39 | $17.07 | 10911 |
| 2023-09-12 | 58.58 | $17.00 | 26445 |
| 2023-09-11 | 58.58 | $17.00 | 21981 |
| 2023-09-08 | 57.49 | $16.90 | 26172 |
| 2023-09-07 | 62.16 | $17.20 | 126906 |
| 2023-09-06 | 61.76 | $17.16 | 36123 |
| 2023-09-05 | 62.85 | $17.23 | 45000 |
| 2023-09-01 | 58.60 | $16.80 | 43221 |
| 2023-08-31 | 54.33 | $16.43 | 52035 |
| 2023-08-30 | 49.80 | $16.09 | 136200 |
| 2023-08-29 | 48.81 | $16.02 | 12747 |
| 2023-08-28 | 48.54 | $16.00 | 21369 |
| 2023-08-25 | 48.91 | $16.03 | 15000 |
| 2023-08-24 | 44.42 | $15.70 | 14700 |
| 2023-08-23 | 48.74 | $16.05 | 14787 |
| 2023-08-22 | 46.91 | $15.92 | 9600 |
| 2023-08-21 | 43.23 | $15.67 | 27708 |
| 2023-08-18 | 43.46 | $15.69 | 47472 |
| 2023-08-17 | 41.99 | $15.59 | 89100 |
| 2023-08-16 | 45.58 | $15.91 | 27726 |
| 2023-08-15 | 49.87 | $16.25 | 52200 |
| 2023-08-14 | 52.94 | $16.47 | 35400 |
| 2023-08-11 | 53.94 | $16.54 | 15612 |
| 2023-08-10 | 55.36 | $16.64 | 21000 |
| 2023-08-09 | 53.26 | $16.46 | 14700 |
| 2023-08-08 | 54.76 | $16.57 | 268200 |
| 2023-08-07 | 57.56 | $16.77 | 19200 |
| 2023-08-04 | 59.00 | $16.87 | 12111 |
| 2023-08-03 | 54.47 | $16.45 | 24900 |
| 2023-08-02 | 56.15 | $16.57 | 9303 |
| 2023-08-01 | 62.58 | $16.99 | 9900 |
| 2023-07-31 | 65.29 | $17.15 | 14700 |
| 2023-07-28 | 65.02 | $17.12 | 17700 |
| 2023-07-27 | 59.44 | $16.56 | 11145 |
| 2023-07-26 | 63.38 | $16.79 | 10008 |
| 2023-07-25 | 65.54 | $16.91 | 29700 |
| 2023-07-24 | 63.37 | $16.69 | 12000 |
| 2023-07-21 | 65.32 | $16.80 | 7500 |
| 2023-07-20 | 65.23 | $16.79 | 6309 |
| 2023-07-19 | 65.23 | $16.79 | 15300 |
| 2023-07-18 | 64.72 | $16.73 | 39300 |
| 2023-07-17 | 63.00 | $16.53 | 19500 |
| 2023-07-14 | 62.39 | $16.46 | 112932 |
| 2023-07-13 | 63.96 | $16.57 | 23100 |
| 2023-07-12 | 61.89 | $16.32 | 45990 |
| 2023-07-11 | 63.84 | $16.46 | 39600 |
| 2023-07-10 | 62.56 | $16.30 | 15600 |
| 2023-07-07 | 60.21 | $16.02 | 24606 |
| 2023-07-06 | 59.34 | $15.92 | 31935 |
| 2023-07-05 | 62.44 | $16.16 | 30000 |
| 2023-07-03 | 65.42 | $16.38 | 14199 |
| 2023-06-30 | 63.54 | $16.13 | 38400 |
| 2023-06-29 | 63.80 | $16.15 | 23532 |
| 2023-06-28 | 64.69 | $16.22 | 32400 |
| 2023-06-27 | 63.09 | $15.99 | 20799 |
| 2023-06-26 | 63.69 | $16.04 | 36300 |
| 2023-06-23 | 65.34 | $16.18 | 112200 |
| 2023-06-22 | 79.95 | $17.22 | 71820 |
| 2023-06-21 | 79.66 | $17.15 | 98178 |
| 2023-06-20 | 78.91 | $16.97 | 150900 |
| 2023-06-16 | 76.80 | $16.50 | 31860 |
| 2023-06-15 | 75.56 | $16.25 | 45945 |
| 2023-06-14 | 74.25 | $16.00 | 58017 |
| 2023-06-13 | 72.40 | $15.67 | 64044 |
| 2023-06-12 | 68.72 | $15.10 | 52641 |
| 2023-06-09 | 69.18 | $15.13 | 20400 |
| 2023-06-08 | 65.59 | $14.64 | 33405 |
| 2023-06-07 | 65.20 | $14.59 | 34254 |
| 2023-06-06 | 70.55 | $14.94 | 21114 |
| 2023-06-05 | 64.92 | $14.22 | 48900 |
| 2023-06-02 | 65.58 | $14.26 | 163317 |
| 2023-06-01 | 62.59 | $13.93 | 60600 |
| 2023-05-31 | 57.72 | $13.47 | 36906 |
| 2023-05-30 | 70.39 | $14.14 | 52200 |
| 2023-05-26 | 66.42 | $13.76 | 73329 |
| 2023-05-25 | 63.62 | $13.53 | 19800 |
| 2023-05-24 | 62.98 | $13.48 | 17478 |
| 2023-05-23 | 62.85 | $13.47 | 25803 |
| 2023-05-22 | 65.13 | $13.58 | 34233 |
| 2023-05-19 | 63.77 | $13.46 | 24300 |
| 2023-05-18 | 67.31 | $13.63 | 52212 |
| 2023-05-17 | 63.71 | $13.31 | 23700 |
| 2023-05-16 | 62.61 | $13.22 | 28578 |
| 2023-05-15 | 64.25 | $13.30 | 35100 |
| 2023-05-12 | 63.57 | $13.24 | 22554 |
| 2023-05-11 | 64.35 | $13.28 | 19500 |
| 2023-05-10 | 63.28 | $13.18 | 24000 |
| 2023-05-09 | 65.13 | $13.28 | 42600 |
| 2023-05-08 | 56.11 | $12.54 | 33000 |
| 2023-05-05 | 54.44 | $12.43 | 13200 |
| 2023-05-04 | 59.09 | $12.67 | 8499 |
| 2023-05-03 | 53.25 | $12.30 | 11100 |
| 2023-05-02 | 50.91 | $12.17 | 12300 |
| 2023-05-01 | 53.66 | $12.31 | 14400 |
| 2023-04-28 | 56.12 | $12.43 | 8700 |
| 2023-04-27 | 59.36 | $12.58 | 87732 |
| 2023-04-26 | 55.98 | $12.37 | 24309 |
| 2023-04-25 | 55.31 | $12.33 | 14100 |
| 2023-04-24 | 58.27 | $12.47 | 11175 |
| 2023-04-21 | 57.96 | $12.45 | 45300 |
| 2023-04-20 | 57.07 | $12.39 | 22314 |
| 2023-04-19 | 60.11 | $12.54 | 27300 |
| 2023-04-18 | 60.31 | $12.55 | 23400 |
| 2023-04-17 | 59.40 | $12.48 | 48303 |
| 2023-04-14 | 63.15 | $12.67 | 78381 |
| 2023-04-13 | 61.95 | $12.57 | 237000 |
| 2023-04-12 | 61.59 | $12.54 | 78201 |
| 2023-04-11 | 57.28 | $12.20 | 29529 |
| 2023-04-10 | 52.51 | $11.88 | 900 |
| 2023-04-06 | 51.71 | $11.83 | 627 |
| 2023-04-05 | 54.13 | $11.97 | 420 |
| 2023-04-04 | 56.85 | $12.12 | 2100 |
| 2023-04-03 | 53.77 | $11.91 | — |
| 2023-03-31 | 53.77 | $11.91 | 600 |
| 2023-03-30 | 48.55 | $11.58 | 3381 |
| 2023-03-29 | 54.38 | $11.91 | — |
| 2023-03-28 | 54.38 | $11.91 | 4200 |
| 2023-03-27 | 54.23 | $11.90 | 8784 |
| 2023-03-24 | 50.68 | $11.67 | 12672 |
| 2023-03-23 | 54.15 | $11.87 | 309 |
| 2023-03-22 | 51.79 | $11.72 | 3678 |
| 2023-03-21 | 54.63 | $11.88 | 4560 |
| 2023-03-20 | 52.79 | $11.76 | 6000 |
| 2023-03-17 | 48.48 | $11.50 | 3939 |
| 2023-03-16 | 47.25 | $11.43 | 5244 |
| 2023-03-15 | 45.66 | $11.34 | 17508 |
| 2023-03-14 | 53.27 | $11.79 | 900 |
| 2023-03-13 | 56.66 | $11.96 | 1311 |
| 2023-03-10 | 58.54 | $12.05 | 2700 |
| 2023-03-09 | 68.03 | $12.45 | 1200 |
| 2023-03-08 | 68.03 | $12.45 | 62100 |
| 2023-03-07 | 65.78 | $12.27 | 7800 |
| 2023-03-06 | 68.32 | $12.37 | 15999 |
| 2023-03-03 | 64.69 | $12.09 | 3984 |
| 2023-03-02 | 57.20 | $11.64 | 1500 |
| 2023-03-01 | 55.81 | $11.57 | 1599 |
| 2023-02-28 | 53.99 | $11.48 | — |
| 2023-02-27 | 53.99 | $11.48 | 3114 |
| 2023-02-24 | 51.80 | $11.37 | 21687 |
| 2023-02-23 | 57.21 | $11.60 | — |
| 2023-02-22 | 57.21 | $11.60 | 963 |
| 2023-02-21 | 55.95 | $11.53 | 2400 |
| 2023-02-17 | 54.49 | $11.45 | — |
| 2023-02-16 | 54.49 | $11.45 | 89493 |
| 2023-02-15 | 57.27 | $11.58 | 600 |
| 2023-02-14 | 58.58 | $11.64 | 2100 |
| 2023-02-13 | 62.18 | $11.80 | 7500 |
| 2023-02-10 | 65.28 | $11.93 | 3600 |
| 2023-02-09 | 62.40 | $11.72 | — |
| 2023-02-08 | 62.40 | $11.72 | 2400 |
| 2023-02-07 | 62.27 | $11.71 | 4800 |
| 2023-02-06 | 61.49 | $11.65 | 3672 |
| 2023-02-03 | 56.63 | $11.31 | 6012 |
| 2023-02-02 | 54.22 | $11.16 | 2730 |
| 2023-02-01 | 54.05 | $11.15 | 2100 |
| 2023-01-31 | 55.36 | $11.22 | 1500 |
| 2023-01-30 | 54.16 | $11.14 | 3600 |
| 2023-01-27 | 61.42 | $11.51 | 900 |
| 2023-01-26 | 59.02 | $11.34 | 5100 |
| 2023-01-25 | 59.23 | $11.35 | 4500 |
| 2023-01-24 | 59.09 | $11.34 | 14532 |
| 2023-01-23 | 56.33 | $11.14 | 4635 |
| 2023-01-20 | 58.58 | $11.26 | 5712 |
| 2023-01-19 | 59.91 | $11.33 | 11220 |
| 2023-01-18 | 57.56 | $11.15 | 20100 |
| 2023-01-17 | 59.78 | $11.27 | 30300 |
| 2023-01-13 | 60.15 | $11.29 | 9600 |
| 2023-01-12 | 57.81 | $11.10 | 10518 |
| 2023-01-11 | 52.99 | $10.75 | 2763 |
| 2023-01-10 | 51.17 | $10.63 | 1200 |
| 2023-01-09 | 49.79 | $10.54 | 3105 |
| 2023-01-06 | 50.85 | $10.61 | 6945 |
| 2023-01-05 | 51.30 | $10.64 | 4500 |
| 2023-01-04 | 49.91 | $10.54 | 12000 |
| 2023-01-03 | 52.47 | $10.72 | 2751 |
| 2022-12-30 | 50.60 | $10.58 | 2700 |
| 2022-12-29 | 48.24 | $10.41 | 3612 |
| 2022-12-28 | 52.74 | $10.73 | 45300 |
| 2022-12-27 | 53.78 | $10.80 | 11478 |
| 2022-12-23 | 50.17 | $10.53 | 1500 |
| 2022-12-22 | 55.68 | $10.89 | 936 |
| 2022-12-21 | 52.66 | $10.67 | — |
| 2022-12-20 | 52.66 | $10.67 | 3039 |
| 2022-12-19 | 52.66 | $10.67 | 3600 |
| 2022-12-16 | 54.10 | $10.77 | 9078 |
| 2022-12-15 | 53.74 | $10.74 | 4800 |
| 2022-12-14 | 61.87 | $11.27 | 1893 |
| 2022-12-13 | 55.33 | $10.73 | 2520 |
| 2022-12-12 | 54.92 | $10.70 | 4515 |
| 2022-12-09 | 60.33 | $11.01 | 1221 |
| 2022-12-08 | 59.22 | $10.92 | — |
| 2022-12-07 | 59.22 | $10.92 | 2787 |
| 2022-12-06 | 56.93 | $10.73 | 6900 |
| 2022-12-05 | 57.25 | $10.75 | 9636 |
| 2022-12-02 | 59.66 | $10.90 | 189705 |
| 2022-12-01 | 63.36 | $11.12 | 390 |
| 2022-11-30 | 62.56 | $11.04 | 5100 |
| 2022-11-29 | 58.33 | $10.65 | 15300 |
| 2022-11-28 | 70.33 | $11.27 | 1560 |
| 2022-11-25 | 66.65 | $10.92 | — |
| 2022-11-23 | 66.65 | $10.92 | 15099 |
| 2022-11-22 | 62.03 | $10.54 | 300 |
| 2022-11-21 | 62.03 | $10.54 | 11700 |
| 2022-11-18 | 57.73 | $10.23 | 4239 |
| 2022-11-17 | 56.20 | $10.13 | — |
| 2022-11-16 | 56.20 | $10.13 | 1200 |
| 2022-11-15 | 55.63 | $10.09 | 1926 |
| 2022-11-14 | 62.69 | $10.45 | 1200 |
| 2022-11-11 | 62.69 | $10.45 | 300 |
| 2022-11-10 | 62.69 | $10.45 | 12000 |
| 2022-11-09 | 55.25 | $9.90 | — |
| 2022-11-08 | 55.25 | $9.90 | 3000 |
| 2022-11-07 | 57.12 | $10.00 | 3600 |
| 2022-11-04 | 53.53 | $9.76 | 354 |
| 2022-11-03 | 50.42 | $9.57 | 942 |
| 2022-11-02 | 51.63 | $9.64 | 3300 |
| 2022-11-01 | 48.25 | $9.44 | 2229 |
| 2022-10-31 | 40.57 | $9.05 | 1860 |
| 2022-10-28 | 42.74 | $9.19 | 16200 |
| 2022-10-27 | 42.32 | $9.17 | 2700 |
| 2022-10-26 | 44.97 | $9.34 | — |
| 2022-10-25 | 44.97 | $9.34 | 1800 |
| 2022-10-24 | 39.77 | $9.08 | 8700 |
| 2022-10-21 | 39.90 | $9.09 | 915 |
| 2022-10-20 | 36.34 | $8.92 | 7200 |
| 2022-10-19 | 39.06 | $9.13 | 33900 |
| 2022-10-18 | 39.32 | $9.15 | 10524 |
| 2022-10-17 | 36.87 | $9.03 | 3000 |
| 2022-10-14 | 40.22 | $9.29 | 300 |
| 2022-10-13 | 40.22 | $9.29 | 6054 |
| 2022-10-12 | 38.48 | $9.20 | 13500 |
| 2022-10-11 | 40.60 | $9.37 | 1800 |
| 2022-10-10 | 44.74 | $9.67 | 8100 |
| 2022-10-07 | 46.54 | $9.79 | 2400 |
| 2022-10-06 | 45.85 | $9.75 | — |
| 2022-10-05 | 45.85 | $9.75 | 3300 |
| 2022-10-04 | 40.27 | $9.43 | — |
| 2022-10-03 | 40.27 | $9.43 | 966 |
| 2022-09-30 | 32.65 | $9.04 | 2700 |
| 2022-09-29 | 37.55 | $9.46 | 1800 |
| 2022-09-28 | 39.86 | $9.63 | 600 |
| 2022-09-27 | 34.71 | $9.40 | 75600 |
| 2022-09-26 | 36.25 | $9.52 | 15300 |
| 2022-09-23 | 43.58 | $10.00 | 6000 |
| 2022-09-22 | 41.72 | $9.92 | 432 |
| 2022-09-21 | 47.29 | $10.22 | 900 |
| 2022-09-20 | 49.82 | $10.34 | — |
| 2022-09-19 | 49.82 | $10.34 | 4332 |
| 2022-09-16 | 47.94 | $10.25 | 600 |
| 2022-09-15 | 47.94 | $10.25 | 1200 |
| 2022-09-14 | 50.81 | $10.40 | 3600 |
| 2022-09-13 | 42.01 | $10.00 | 61500 |
| 2022-09-12 | 43.48 | $10.08 | — |
| 2022-09-09 | 43.48 | $10.08 | — |
| 2022-09-08 | 43.48 | $10.08 | 7200 |
| 2022-09-07 | 41.04 | $9.97 | 9939 |
| 2022-09-06 | 47.42 | $10.33 | 900 |
| 2022-09-02 | 47.81 | $10.35 | 2100 |
| 2022-09-01 | 49.37 | $10.43 | 12600 |
| 2022-08-31 | 57.32 | $10.79 | 3300 |
| 2022-08-30 | 62.94 | $11.00 | 1875 |
| 2022-08-29 | 62.94 | $11.00 | 11718 |
| 2022-08-26 | 63.21 | $11.01 | 600 |
| 2022-08-25 | 63.06 | $11.00 | 5490 |
| 2022-08-24 | 59.14 | $10.75 | — |
| 2022-08-23 | 59.14 | $10.75 | 16500 |
| 2022-08-22 | 57.85 | $10.67 | — |
| 2022-08-19 | 57.85 | $10.67 | 4224 |
| 2022-08-18 | 59.77 | $10.76 | 606 |
| 2022-08-17 | 59.77 | $10.76 | 5451 |
| 2022-08-16 | 57.51 | $10.60 | 900 |
| 2022-08-15 | 58.89 | $10.67 | 7200 |
| 2022-08-12 | 55.57 | $10.44 | 1800 |
| 2022-08-11 | 55.42 | $10.43 | 3003 |
| 2022-08-10 | 54.11 | $10.34 | 3363 |
| 2022-08-09 | 49.57 | $10.05 | — |
| 2022-08-08 | 49.57 | $10.05 | 4302 |
| 2022-08-05 | 52.48 | $10.23 | 3300 |
| 2022-08-04 | 54.16 | $10.33 | 5235 |
| 2022-08-03 | 54.65 | $10.36 | 4308 |
| 2022-08-02 | 56.46 | $10.47 | 8724 |
| 2022-08-01 | 51.32 | $10.10 | 5700 |
| 2022-07-29 | 40.70 | $9.51 | 54669 |
| 2022-07-28 | 43.45 | $9.69 | 900 |
| 2022-07-27 | 44.08 | $9.73 | 4800 |
| 2022-07-26 | 39.74 | $9.52 | 603 |
| 2022-07-25 | 39.74 | $9.52 | — |
| 2022-07-22 | 39.74 | $9.52 | 693 |
| 2022-07-21 | 42.42 | $9.72 | — |
| 2022-07-20 | 42.42 | $9.72 | 2100 |
| 2022-07-19 | 40.23 | $9.60 | 990 |
| 2022-07-18 | 37.01 | $9.43 | 2712 |
| 2022-07-15 | 35.85 | $9.37 | 2100 |
| 2022-07-14 | 31.87 | $9.17 | 4500 |
| 2022-07-13 | 33.04 | $9.29 | 1800 |
| 2022-07-12 | 34.86 | $9.47 | 14100 |
| 2022-07-11 | 34.09 | $9.43 | 11700 |
| 2022-07-08 | 35.58 | $9.58 | 930 |
| 2022-07-07 | 32.98 | $9.44 | 45600 |
| 2022-07-06 | 30.31 | $9.30 | 41100 |
| 2022-07-05 | 32.51 | $9.55 | 8400 |
| 2022-07-01 | 30.01 | $9.42 | 6720 |
| 2022-06-30 | 32.66 | $9.72 | 2247 |
| 2022-06-29 | 33.71 | $9.83 | 5475 |
| 2022-06-28 | 35.56 | $10.02 | 2400 |
| 2022-06-27 | 32.78 | $9.87 | — |
| 2022-06-24 | 32.78 | $9.87 | 6600 |
| 2022-06-23 | 31.90 | $9.82 | 11700 |
| 2022-06-22 | 33.49 | $10.01 | 1800 |
| 2022-06-21 | 39.85 | $10.65 | 8400 |
| 2022-06-17 | 41.36 | $10.78 | 4200 |
| 2022-06-16 | 43.93 | $10.99 | 4200 |
| 2022-06-15 | 40.42 | $10.78 | 3144 |
| 2022-06-14 | 43.23 | $11.01 | 9300 |
| 2022-06-13 | 46.87 | $11.28 | 22344 |
| 2022-06-10 | 55.40 | $11.80 | 1500 |
| 2022-06-09 | 56.15 | $11.84 | 1836 |
| 2022-06-08 | 54.55 | $11.73 | 939 |
| 2022-06-07 | 51.81 | $11.55 | 18300 |
| 2022-06-06 | 51.81 | $11.55 | 12600 |
| 2022-06-03 | 48.55 | $11.34 | 6000 |
| 2022-06-02 | 53.28 | $11.63 | 1500 |
| 2022-06-01 | 51.26 | $11.50 | 7812 |
| 2022-05-31 | 51.11 | $11.49 | 3051 |
| 2022-05-27 | 56.37 | $11.80 | 1800 |
| 2022-05-26 | 56.73 | $11.82 | 2400 |
| 2022-05-25 | 57.25 | $11.85 | 7896 |
| 2022-05-24 | 51.65 | $11.45 | 300 |
| 2022-05-23 | 51.65 | $11.45 | 1500 |
| 2022-05-20 | 50.33 | $11.36 | 3000 |
| 2022-05-19 | 47.13 | $11.15 | 6600 |
| 2022-05-18 | 45.38 | $11.04 | 2415 |
| 2022-05-17 | 46.58 | $11.13 | 10023 |
| 2022-05-16 | 44.73 | $11.01 | 1800 |
| 2022-05-13 | 44.43 | $10.99 | 4200 |
| 2022-05-12 | 39.34 | $10.67 | 13230 |
| 2022-05-11 | 37.65 | $10.57 | 5118 |
| 2022-05-10 | 37.75 | $10.58 | 8700 |
| 2022-05-09 | 43.33 | $11.09 | 12300 |
| 2022-05-06 | 47.09 | $11.38 | 30300 |
| 2022-05-05 | 43.04 | $11.13 | 2748 |
| 2022-05-04 | 48.87 | $11.54 | 900 |
| 2022-05-03 | 44.33 | $11.28 | 2130 |
| 2022-05-02 | 43.78 | $11.25 | 6000 |
| 2022-04-29 | 47.00 | $11.47 | 4302 |
| 2022-04-28 | 41.01 | $11.15 | 3321 |
| 2022-04-27 | 38.75 | $11.04 | 4200 |
| 2022-04-26 | 40.92 | $11.20 | 6303 |
| 2022-04-25 | 43.06 | $11.35 | 6012 |
| 2022-04-22 | 42.87 | $11.34 | 6432 |
| 2022-04-21 | 47.04 | $11.62 | 88257 |
| 2022-04-20 | 51.45 | $11.88 | 102900 |
| 2022-04-19 | 50.43 | $11.82 | 12300 |
| 2022-04-18 | 49.25 | $11.75 | 1200 |
| 2022-04-14 | 47.20 | $11.63 | 696 |
| 2022-04-13 | 43.21 | $11.41 | 2514 |
| 2022-04-12 | 40.89 | $11.29 | 21921 |
| 2022-04-11 | 39.73 | $11.23 | 2238 |
| 2022-04-08 | 39.73 | $11.23 | 16800 |
| 2022-04-07 | 46.49 | $11.72 | 22329 |
| 2022-04-06 | 46.32 | $11.71 | 14700 |
| 2022-04-05 | 50.97 | $12.00 | 12426 |
| 2022-04-04 | 56.35 | $12.29 | 3000 |
| 2022-04-01 | 63.11 | $12.60 | — |
| 2022-03-31 | 63.11 | $12.60 | 59700 |
| 2022-03-30 | 63.11 | $12.60 | 1575 |
| 2022-03-29 | 62.99 | $12.59 | 4296 |
| 2022-03-28 | 64.62 | $12.67 | 5400 |
| 2022-03-25 | 66.89 | $12.78 | 15072 |
| 2022-03-24 | 64.75 | $12.58 | — |
| 2022-03-23 | 64.75 | $12.58 | 2100 |
| 2022-03-22 | 61.50 | $12.29 | 300 |
| 2022-03-21 | 61.50 | $12.29 | 5700 |
| 2022-03-18 | 59.16 | $12.09 | 5100 |
| 2022-03-17 | 53.96 | $11.70 | — |
| 2022-03-16 | 53.96 | $11.70 | — |
| 2022-03-15 | 53.96 | $11.70 | 20400 |
| 2022-03-14 | 55.99 | $11.83 | 38100 |
| 2022-03-11 | 56.30 | $11.85 | 48054 |
| 2022-03-10 | 54.00 | $11.66 | 2100 |
| 2022-03-09 | 54.58 | $11.70 | 7515 |
| 2022-03-08 | 54.00 | $11.65 | 10800 |
| 2022-03-07 | 60.31 | $12.08 | 16800 |
| 2022-03-04 | 53.87 | $11.54 | 4566 |
| 2022-03-03 | 55.13 | $11.62 | 10800 |
| 2022-03-02 | 51.65 | $11.36 | 10500 |
| 2022-03-01 | 47.31 | $11.07 | 10539 |
| 2022-02-28 | 44.37 | $10.89 | 900 |
| 2022-02-25 | 47.59 | $11.12 | 711 |
| 2022-02-24 | 46.96 | $11.08 | 14406 |
| 2022-02-23 | 52.92 | $11.47 | 15900 |
| 2022-02-22 | 56.03 | $11.65 | 2757 |
| 2022-02-18 | 62.01 | $11.96 | 1800 |
| 2022-02-17 | 61.12 | $11.89 | 9900 |
| 2022-02-16 | 55.62 | $11.50 | 300 |
| 2022-02-15 | 55.62 | $11.50 | 900 |
| 2022-02-14 | 59.94 | $11.72 | 9900 |
| 2022-02-11 | 53.91 | $11.33 | 18600 |
| 2022-02-10 | 62.90 | $11.72 | — |
| 2022-02-09 | 62.90 | $11.72 | 10200 |
| 2022-02-08 | 59.80 | $11.52 | 3600 |
| 2022-02-07 | 60.28 | $11.54 | 29439 |
| 2022-02-04 | 58.21 | $11.41 | 3600 |
| 2022-02-03 | 53.43 | $11.14 | 1017 |
| 2022-02-02 | 59.15 | $11.38 | — |
| 2022-02-01 | 58.97 | $11.37 | 33423 |
| 2022-01-31 | 58.64 | $11.35 | 5400 |
| 2022-01-28 | 56.63 | $11.23 | 1500 |
| 2022-01-27 | 57.51 | $11.27 | 71430 |
| 2022-01-26 | 58.82 | $11.33 | 6900 |
| 2022-01-25 | 58.52 | $11.31 | 7242 |
| 2022-01-24 | 58.93 | $11.33 | 9600 |
| 2022-01-21 | 57.53 | $11.23 | 4824 |
| 2022-01-20 | 63.97 | $11.54 | 2712 |
| 2022-01-19 | 61.46 | $11.35 | 1200 |
| 2022-01-18 | 61.89 | $11.37 | 5475 |
| 2022-01-14 | 62.30 | $11.39 | 3600 |
| 2022-01-13 | 67.94 | $11.65 | 900 |
| 2022-01-12 | 59.68 | $11.03 | 7590 |
| 2022-01-11 | 58.86 | $10.98 | 4500 |
| 2022-01-10 | 54.89 | $10.75 | 6000 |
| 2022-01-07 | 60.97 | $11.00 | 3900 |
| 2022-01-06 | 57.77 | $10.82 | 13200 |
| 2022-01-05 | 58.79 | $10.86 | 3732 |
| 2022-01-04 | 51.49 | $10.50 | — |
| 2022-01-03 | 51.49 | $10.50 | — |
| 2021-12-31 | 51.49 | $10.50 | 9900 |
| 2021-12-30 | 52.38 | $10.54 | — |
| 2021-12-29 | 52.38 | $10.54 | 600 |
| 2021-12-28 | 56.53 | $10.73 | — |
| 2021-12-27 | 56.53 | $10.73 | 1200 |
| 2021-12-23 | 53.18 | $10.54 | 2100 |
| 2021-12-22 | 51.88 | $10.47 | 420 |
| 2021-12-21 | 54.99 | $10.62 | 4200 |
| 2021-12-20 | 51.49 | $10.43 | 13299 |
| 2021-12-17 | 56.54 | $10.66 | 2400 |
| 2021-12-16 | 55.46 | $10.60 | 3000 |
| 2021-12-15 | 55.68 | $10.61 | 13200 |
| 2021-12-14 | 49.61 | $10.29 | 21900 |
| 2021-12-13 | 51.93 | $10.40 | 9954 |
| 2021-12-10 | 49.70 | $10.29 | 16917 |
| 2021-12-09 | 53.11 | $10.45 | 1266 |
| 2021-12-08 | 54.22 | $10.50 | 900 |
| 2021-12-07 | 50.07 | $10.29 | 9900 |
| 2021-12-06 | 50.07 | $10.29 | 2826 |
| 2021-12-03 | 50.07 | $10.29 | 942 |
| 2021-12-02 | 49.32 | $10.25 | 2400 |
| 2021-12-01 | 45.00 | $10.03 | — |
| 2021-11-30 | 45.00 | $10.03 | 4305 |
| 2021-11-29 | 45.80 | $10.08 | 3642 |
| 2021-11-26 | 45.62 | $10.07 | 10500 |
| 2021-11-24 | 48.76 | $10.27 | 1800 |
| 2021-11-23 | 48.76 | $10.27 | 900 |
| 2021-11-22 | 49.06 | $10.29 | 8169 |
| 2021-11-19 | 47.18 | $10.17 | 19008 |
| 2021-11-18 | 44.42 | $10.00 | 3600 |
| 2021-11-17 | 44.42 | $10.00 | 4200 |
| 2021-11-16 | 48.31 | $10.29 | 1548 |
| 2021-11-15 | 44.49 | $10.05 | 8100 |
| 2021-11-12 | 47.55 | $10.27 | 1500 |
| 2021-11-11 | 44.58 | $10.09 | 900 |
| 2021-11-10 | 40.69 | $9.87 | 23703 |
| 2021-11-09 | 44.17 | $10.13 | 1500 |
| 2021-11-08 | 43.82 | $10.11 | 18681 |
| 2021-11-05 | 50.99 | $10.58 | 11169 |
| 2021-11-04 | 51.33 | $10.60 | 6300 |
| 2021-11-03 | 52.67 | $10.68 | 1500 |
| 2021-11-02 | 54.00 | $10.76 | 702 |
| 2021-11-01 | 50.42 | $10.52 | — |
| 2021-10-29 | 50.42 | $10.52 | 4200 |
| 2021-10-28 | 49.84 | $10.48 | 6342 |
| 2021-10-27 | 55.44 | $10.84 | 3432 |
| 2021-10-26 | 52.03 | $10.60 | 4500 |
| 2021-10-25 | 49.74 | $10.45 | 12039 |
| 2021-10-22 | 46.85 | $10.27 | 1800 |
| 2021-10-21 | 48.47 | $10.38 | 1884 |
| 2021-10-20 | 55.79 | $10.82 | — |
| 2021-10-19 | 55.79 | $10.82 | 660 |
| 2021-10-18 | 53.33 | $10.65 | 903 |
| 2021-10-15 | 58.01 | $10.91 | 1227 |
| 2021-10-14 | 55.44 | $10.73 | — |
| 2021-10-13 | 55.44 | $10.73 | 2400 |
| 2021-10-12 | 54.02 | $10.63 | 600 |
| 2021-10-11 | 53.89 | $10.62 | 5142 |
| 2021-10-08 | 48.57 | $10.26 | 4800 |
| 2021-10-07 | 54.17 | $10.60 | 5811 |
| 2021-10-06 | 56.73 | $10.74 | 6900 |
| 2021-10-05 | 53.61 | $10.53 | 3300 |
| 2021-10-04 | 46.43 | $10.12 | 4344 |
| 2021-10-01 | 51.00 | $10.37 | 7254 |
| 2021-09-30 | 55.35 | $10.58 | 9087 |
| 2021-09-29 | 50.79 | $10.34 | 4200 |
| 2021-09-28 | 57.27 | $10.62 | 16500 |
| 2021-09-27 | 59.59 | $10.71 | 2715 |
| 2021-09-24 | 57.60 | $10.60 | 645 |
| 2021-09-23 | 57.42 | $10.59 | 4035 |
| 2021-09-22 | 57.24 | $10.58 | 16614 |
| 2021-09-21 | 58.14 | $10.62 | 10260 |
| 2021-09-20 | 63.11 | $10.83 | 21741 |
| 2021-09-17 | 61.93 | $10.75 | 5700 |
| 2021-09-16 | 69.86 | $11.05 | 9000 |
| 2021-09-15 | 68.05 | $10.91 | 900 |
| 2021-09-14 | 67.65 | $10.88 | 7200 |
| 2021-09-13 | 73.42 | $11.08 | 705 |
| 2021-09-10 | 71.20 | $10.89 | 8838 |
| 2021-09-09 | 69.82 | $10.78 | 3915 |
| 2021-09-08 | 66.48 | $10.54 | 15600 |
| 2021-09-07 | 65.11 | $10.45 | 9699 |
| 2021-09-03 | 65.39 | $10.46 | 8400 |
| 2021-09-02 | 61.22 | $10.20 | 33042 |
| 2021-09-01 | 59.81 | $10.12 | 24600 |
| 2021-08-31 | 59.10 | $10.08 | 3000 |
| 2021-08-30 | 58.40 | $10.04 | 900 |
| 2021-08-27 | 56.46 | $9.93 | 2100 |
| 2021-08-26 | 55.93 | $9.90 | 1002 |
| 2021-08-25 | 48.57 | $9.53 | 12378 |
| 2021-08-24 | 55.74 | $9.83 | 3306 |
| 2021-08-23 | 54.02 | $9.75 | 936 |
| 2021-08-20 | 52.26 | $9.67 | 4200 |
| 2021-08-19 | 58.97 | $9.92 | 3600 |
| 2021-08-18 | 55.96 | $9.78 | 3000 |
| 2021-08-17 | 55.07 | $9.74 | 3300 |
| 2021-08-16 | 59.06 | $9.88 | 2820 |
| 2021-08-13 | 60.54 | $9.93 | 9051 |
| 2021-08-12 | 61.73 | $9.97 | 3117 |
| 2021-08-11 | 61.37 | $9.95 | 21315 |
| 2021-08-10 | 54.01 | $9.59 | 6000 |
| 2021-08-09 | 59.06 | $9.76 | 2484 |
| 2021-08-06 | 56.08 | $9.63 | 8700 |
| 2021-08-05 | 56.08 | $9.63 | 8487 |
| 2021-08-04 | 59.06 | $9.73 | 4500 |
| 2021-08-03 | 59.66 | $9.75 | 36300 |
| 2021-08-02 | 53.32 | $9.47 | 77400 |
| 2021-07-30 | 52.82 | $9.45 | 1848 |
| 2021-07-29 | 52.08 | $9.42 | 16500 |
| 2021-07-28 | 53.95 | $9.49 | 11100 |
| 2021-07-27 | 49.53 | $9.31 | 1200 |
| 2021-07-26 | 49.53 | $9.31 | 900 |
| 2021-07-23 | 48.03 | $9.25 | 8700 |
| 2021-07-22 | 49.42 | $9.31 | 3324 |
| 2021-07-21 | 46.21 | $9.18 | 3900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-88.16
2026-07-17
Close Price
$27.00
Vol: 28926
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.11
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -88.16 | $27.00 | 28926 |
| 2026-07-16 | -80.00 | $27.31 | 23000 |
| 2026-07-15 | -61.73 | $28.10 | 3400 |
| 2026-07-14 | -68.33 | $27.88 | 6019 |
| 2026-07-13 | -85.82 | $27.30 | 3300 |
| 2026-07-10 | -74.48 | $27.90 | 8048 |
| 2026-07-09 | -85.82 | $27.30 | 3600 |
| 2026-07-08 | -72.59 | $28.00 | 3605 |
| 2026-07-07 | -80.55 | $27.61 | 4843 |
| 2026-07-06 | -86.24 | $27.30 | 8712 |
| 2026-07-02 | -88.14 | $27.25 | 5900 |
| 2026-07-01 | -88.07 | $27.26 | 5900 |
| 2026-06-30 | -81.01 | $27.68 | 19718 |
| 2026-06-29 | -58.82 | $29.00 | 2643 |
| 2026-06-26 | -85.04 | $27.44 | 5632 |
| 2026-06-25 | -91.85 | $27.10 | 8200 |
| 2026-06-24 | -65.93 | $28.85 | 4000 |
| 2026-06-23 | -78.79 | $28.20 | 28000 |
| 2026-06-22 | -67.88 | $29.20 | 6100 |
| 2026-06-18 | -82.77 | $29.18 | 5700 |
| 2026-06-17 | -88.03 | $28.82 | 9300 |
| 2026-06-16 | -75.91 | $29.65 | 3500 |
| 2026-06-15 | -76.67 | $29.75 | 3411 |
| 2026-06-12 | -81.95 | $29.76 | 31900 |
| 2026-06-11 | -87.69 | $29.20 | 24514 |
| 2026-06-10 | -98.27 | $28.68 | 43145 |
| 2026-06-09 | -97.13 | $29.63 | 3140 |
| 2026-06-08 | -79.43 | $31.11 | 11200 |
| 2026-06-05 | -91.61 | $30.65 | 2000 |
| 2026-06-04 | -92.97 | $30.87 | 3500 |
| 2026-06-03 | -71.62 | $32.45 | 4913 |
| 2026-06-02 | -92.43 | $30.91 | 8500 |
| 2026-06-01 | -100.00 | $30.37 | 4600 |
| 2026-05-29 | -90.68 | $31.52 | 8800 |
| 2026-05-28 | -73.03 | $32.09 | 5919 |
| 2026-05-27 | -71.10 | $32.24 | 8215 |
| 2026-05-26 | -61.91 | $32.76 | 41224 |
| 2026-05-22 | -39.66 | $34.28 | 2408 |
| 2026-05-21 | -44.23 | $33.88 | 8200 |
| 2026-05-20 | -38.06 | $34.42 | 16500 |
| 2026-05-19 | -35.66 | $34.63 | 8600 |
| 2026-05-18 | -33.14 | $34.85 | 9441 |
| 2026-05-15 | -7.75 | $37.06 | 5300 |
| 2026-05-14 | -20.42 | $35.75 | 6436 |
| 2026-05-13 | -7.50 | $36.87 | 11200 |
| 2026-05-12 | -34.18 | $34.05 | 11823 |
| 2026-05-11 | -41.90 | $33.44 | 6300 |
| 2026-05-08 | -33.54 | $34.10 | 9602 |
| 2026-05-07 | -39.49 | $33.63 | 119348 |
| 2026-05-06 | -17.59 | $34.33 | 8501 |
| 2026-05-05 | -43.73 | $33.52 | 13900 |
| 2026-05-04 | -44.70 | $33.44 | 13216 |
| 2026-05-01 | -53.13 | $32.74 | 9500 |
| 2026-04-30 | -69.28 | $31.40 | 2.4M |
| 2026-04-29 | -56.63 | $32.45 | 5744 |
| 2026-04-28 | -82.29 | $30.32 | 4200 |
| 2026-04-27 | -82.53 | $30.30 | 14707 |
| 2026-04-24 | -72.05 | $31.17 | 9000 |
| 2026-04-23 | -85.54 | $30.05 | 10205 |
| 2026-04-22 | -90.36 | $29.65 | 22400 |
| 2026-04-21 | -78.43 | $30.64 | 6214 |
| 2026-04-20 | -72.29 | $31.15 | 9306 |
| 2026-04-17 | -79.62 | $31.68 | 16300 |
| 2026-04-16 | -73.51 | $32.10 | 18939 |
| 2026-04-15 | -73.51 | $32.10 | 20739 |
| 2026-04-14 | -51.67 | $33.60 | 5800 |
| 2026-04-13 | -58.17 | $33.66 | 14200 |
| 2026-04-10 | -45.67 | $34.41 | 16700 |
| 2026-04-09 | -44.68 | $34.63 | 10815 |
| 2026-04-08 | -47.58 | $34.40 | 20136 |
| 2026-04-07 | -34.99 | $34.25 | 13100 |
| 2026-04-06 | -5.51 | $35.40 | 12100 |
| 2026-04-02 | -15.29 | $34.69 | 6520 |
| 2026-04-01 | -9.37 | $35.12 | 10643 |
| 2026-03-31 | -11.43 | $34.97 | 60100 |
| 2026-03-30 | -5.92 | $35.37 | 15500 |
| 2026-03-27 | 0.00 | $35.50 | 3000 |
| 2026-03-26 | -2.96 | $35.10 | 20604 |
| 2026-03-25 | -1.37 | $35.02 | 14500 |
| 2026-03-24 | -13.46 | $34.20 | 22600 |
| 2026-03-23 | -22.32 | $33.62 | 55200 |
| 2026-03-20 | -31.80 | $33.00 | 5500 |
| 2026-03-19 | -26.30 | $33.36 | 10545 |
| 2026-03-18 | -16.51 | $34.00 | 19016 |
| 2026-03-17 | -19.35 | $33.75 | 14928 |
| 2026-03-16 | -29.72 | $33.08 | 25733 |
| 2026-03-13 | -37.15 | $32.60 | 7200 |
| 2026-03-12 | -42.41 | $32.26 | 4600 |
| 2026-03-11 | -38.54 | $32.51 | 5139 |
| 2026-03-10 | -27.09 | $33.25 | 12310 |
| 2026-03-09 | -50.62 | $31.73 | 31737 |
| 2026-03-06 | -73.35 | $31.45 | 6004 |
| 2026-03-05 | -35.26 | $32.32 | 10800 |
| 2026-03-04 | -38.33 | $32.01 | 14011 |
| 2026-03-03 | -18.30 | $33.49 | 40227 |
| 2026-03-02 | -11.84 | $34.02 | 11004 |
| 2026-02-27 | -9.19 | $34.21 | 6600 |
| 2026-02-26 | -6.16 | $34.47 | 18600 |
| 2026-02-25 | -12.36 | $33.51 | 13700 |
| 2026-02-24 | -12.53 | $33.45 | 54200 |
| 2026-02-23 | -15.53 | $33.05 | 4333 |
| 2026-02-20 | -16.23 | $32.91 | 321200 |
| 2026-02-19 | -23.02 | $32.23 | 68800 |
| 2026-02-18 | -24.02 | $32.13 | 2600 |
| 2026-02-17 | -25.43 | $31.99 | 46800 |
| 2026-02-13 | -9.01 | $33.63 | 37917 |
| 2026-02-12 | -12.51 | $33.28 | 48146 |
| 2026-02-11 | -7.61 | $33.77 | 48300 |
| 2026-02-10 | -1.42 | $33.57 | 65500 |
| 2026-02-09 | 0.00 | $32.35 | 20700 |
| 2026-02-06 | 0.00 | $31.30 | 21906 |
| 2026-02-05 | -1.41 | $29.42 | 29404 |
| 2026-02-04 | -6.40 | $27.70 | 21147 |
| 2026-02-03 | -7.24 | $26.90 | 12428 |
| 2026-02-02 | -5.40 | $26.83 | 3723 |
| 2026-01-30 | -7.95 | $26.70 | 8600 |
| 2026-01-29 | -9.83 | $26.41 | 12800 |
| 2026-01-28 | -1.22 | $26.70 | 9913 |
| 2026-01-27 | -7.11 | $26.04 | 6400 |
| 2026-01-26 | -9.92 | $25.79 | 19304 |
| 2026-01-23 | -20.47 | $25.30 | 14100 |
| 2026-01-22 | -6.98 | $25.88 | 9100 |
| 2026-01-21 | -13.02 | $25.62 | 5500 |
| 2026-01-20 | -13.49 | $25.60 | 42909 |
| 2026-01-16 | -10.00 | $25.75 | 12100 |
| 2026-01-15 | -5.35 | $25.95 | 8500 |
| 2026-01-14 | 0.00 | $25.59 | 8434 |
| 2026-01-13 | -3.95 | $25.28 | 8400 |
| 2026-01-12 | -1.60 | $24.95 | 5105 |
| 2026-01-09 | -14.74 | $24.54 | 7000 |
| 2026-01-08 | -33.33 | $23.96 | 3600 |
| 2026-01-07 | -42.63 | $23.67 | 1711 |
| 2026-01-06 | -47.76 | $23.51 | 33900 |
| 2026-01-05 | -44.87 | $23.60 | 19700 |
| 2026-01-02 | -59.62 | $23.14 | 4400 |
| 2025-12-31 | -67.63 | $22.89 | 18000 |
| 2025-12-30 | -64.10 | $23.00 | 6238 |
| 2025-12-29 | -67.31 | $22.90 | 26510 |
| 2025-12-26 | -79.49 | $22.52 | 25700 |
| 2025-12-24 | -64.10 | $23.00 | 6013 |
| 2025-12-23 | -67.20 | $23.32 | 26045 |
| 2025-12-22 | -80.00 | $23.00 | 5448 |
| 2025-12-19 | -66.33 | $23.01 | 16334 |
| 2025-12-18 | -50.00 | $23.50 | 6900 |
| 2025-12-17 | -58.33 | $23.25 | 7839 |
| 2025-12-16 | -44.57 | $23.40 | 7500 |
| 2025-12-15 | -36.21 | $23.70 | 15630 |
| 2025-12-12 | -26.18 | $24.06 | 14645 |
| 2025-12-11 | -19.77 | $24.25 | 5000 |
| 2025-12-10 | -26.27 | $24.02 | 6446 |
| 2025-12-09 | -18.64 | $24.29 | 18002 |
| 2025-12-08 | -11.30 | $24.55 | 8000 |
| 2025-12-05 | -11.58 | $24.54 | 3845 |
| 2025-12-04 | -11.14 | $24.60 | 11400 |
| 2025-12-03 | -33.70 | $23.79 | 9500 |
| 2025-12-02 | -42.34 | $23.48 | 16831 |
| 2025-12-01 | -33.43 | $23.80 | 10504 |
| 2025-11-28 | -40.11 | $23.56 | 348 |
| 2025-11-26 | -39.83 | $23.57 | 7000 |
| 2025-11-25 | -44.29 | $23.41 | 4316 |
| 2025-11-24 | -41.78 | $23.50 | 11822 |
| 2025-11-21 | -44.57 | $23.40 | 22100 |
| 2025-11-20 | -57.66 | $22.93 | 11000 |
| 2025-11-19 | -45.40 | $23.37 | 3800 |
| 2025-11-18 | -48.75 | $23.25 | 25209 |
| 2025-11-17 | -72.27 | $23.41 | 21400 |
| 2025-11-14 | -24.09 | $24.47 | 24600 |
| 2025-11-13 | -41.36 | $24.09 | 2200 |
| 2025-11-12 | -39.09 | $24.14 | 7529 |
| 2025-11-11 | -60.45 | $23.67 | 17800 |
| 2025-11-10 | -48.18 | $23.94 | 12300 |
| 2025-11-07 | -55.91 | $23.77 | 11100 |
| 2025-11-06 | -59.09 | $23.70 | 21841 |
| 2025-11-05 | -69.09 | $23.48 | 15800 |
| 2025-11-04 | -88.13 | $23.07 | 17523 |
| 2025-11-03 | -46.41 | $24.03 | 10521 |
| 2025-10-31 | -26.60 | $24.40 | 20624 |
| 2025-10-30 | -51.23 | $23.90 | 7700 |
| 2025-10-29 | -48.77 | $23.95 | 27503 |
| 2025-10-28 | -25.62 | $24.42 | 5600 |
| 2025-10-27 | -5.38 | $24.64 | 6714 |
| 2025-10-24 | -13.20 | $24.17 | 2300 |
| 2025-10-23 | -12.79 | $24.25 | 18700 |
| 2025-10-22 | -34.85 | $24.15 | 3800 |
| 2025-10-21 | -36.12 | $24.14 | 28612 |
| 2025-10-20 | -41.49 | $24.27 | 6800 |
| 2025-10-17 | -54.38 | $23.77 | 4900 |
| 2025-10-16 | -58.25 | $23.62 | 6500 |
| 2025-10-15 | -59.54 | $23.57 | 12845 |
| 2025-10-14 | -61.34 | $23.50 | 82400 |
| 2025-10-13 | -72.16 | $23.08 | 32800 |
| 2025-10-10 | -73.45 | $23.03 | 25400 |
| 2025-10-09 | -47.16 | $24.05 | 4100 |
| 2025-10-08 | -58.51 | $23.61 | 3800 |
| 2025-10-07 | -57.99 | $23.63 | 14508 |
| 2025-10-06 | -46.65 | $24.07 | 7400 |
| 2025-10-03 | -46.39 | $24.08 | 3900 |
| 2025-10-02 | -53.61 | $23.80 | 15034 |
| 2025-10-01 | -62.37 | $23.46 | 5900 |
| 2025-09-30 | -61.08 | $23.51 | 70600 |
| 2025-09-29 | -44.50 | $24.10 | 8600 |
| 2025-09-26 | -36.25 | $24.43 | 13512 |
| 2025-09-25 | -38.75 | $24.33 | 8447 |
| 2025-09-24 | -24.47 | $24.50 | 31516 |
| 2025-09-23 | -23.40 | $24.56 | 14800 |
| 2025-09-22 | -9.24 | $24.56 | 16334 |
| 2025-09-19 | -16.81 | $24.20 | 8924 |
| 2025-09-18 | -24.37 | $23.84 | 9301 |
| 2025-09-17 | -27.52 | $23.69 | 5100 |
| 2025-09-16 | -27.52 | $23.69 | 6417 |
| 2025-09-15 | -28.57 | $23.64 | 6008 |
| 2025-09-12 | -16.18 | $24.23 | 5148 |
| 2025-09-11 | -20.62 | $23.73 | 11100 |
| 2025-09-10 | -13.39 | $23.60 | 5709 |
| 2025-09-09 | -7.16 | $23.94 | 31800 |
| 2025-09-08 | -7.71 | $23.91 | 35246 |
| 2025-09-05 | -17.13 | $23.38 | 50733 |
| 2025-09-04 | -26.34 | $22.88 | 10200 |
| 2025-09-03 | -25.97 | $22.90 | 27012 |
| 2025-09-02 | -18.60 | $23.30 | 33900 |
| 2025-08-29 | -25.60 | $22.60 | 15336 |
| 2025-08-28 | -16.26 | $22.95 | 21743 |
| 2025-08-27 | -27.62 | $21.50 | 7430 |
| 2025-08-26 | -9.67 | $22.15 | 16400 |
| 2025-08-25 | -4.14 | $22.35 | 8009 |
| 2025-08-22 | -5.45 | $22.00 | 9506 |
| 2025-08-21 | -6.29 | $21.71 | 54900 |
| 2025-08-20 | -3.31 | $21.80 | 7300 |
| 2025-08-19 | -8.61 | $21.64 | 4300 |
| 2025-08-18 | -9.60 | $21.61 | 10017 |
| 2025-08-15 | -9.27 | $21.57 | 100128 |
| 2025-08-14 | -21.91 | $21.12 | 30600 |
| 2025-08-13 | -10.96 | $21.51 | 33100 |
| 2025-08-12 | -1.40 | $21.85 | 15508 |
| 2025-08-11 | -11.24 | $21.50 | 16525 |
| 2025-08-08 | -11.24 | $21.50 | 11100 |
| 2025-08-07 | -25.84 | $20.98 | 9000 |
| 2025-08-06 | -25.28 | $21.00 | 14215 |
| 2025-08-05 | -15.04 | $20.60 | 9515 |
| 2025-08-04 | -24.44 | $20.35 | 31723 |
| 2025-08-01 | -34.59 | $20.08 | 25500 |
| 2025-07-31 | -46.99 | $19.75 | 4216 |
| 2025-07-30 | -37.59 | $20.00 | 5400 |
| 2025-07-29 | -44.36 | $19.82 | 4500 |
| 2025-07-28 | -44.70 | $19.80 | 15439 |
| 2025-07-25 | -17.05 | $20.53 | 5200 |
| 2025-07-24 | -9.85 | $20.72 | 8500 |
| 2025-07-23 | -7.20 | $20.79 | 14630 |
| 2025-07-22 | -43.57 | $19.70 | 8740 |
| 2025-07-21 | -56.02 | $19.40 | 12700 |
| 2025-07-18 | -60.00 | $19.40 | 19425 |
| 2025-07-17 | -55.56 | $19.50 | 10308 |
| 2025-07-16 | -60.00 | $19.40 | 7100 |
| 2025-07-15 | -71.14 | $19.51 | 43444 |
| 2025-07-14 | -58.00 | $19.97 | 4944 |
| 2025-07-11 | -71.71 | $19.49 | 6900 |
| 2025-07-10 | -65.14 | $19.72 | 4105 |
| 2025-07-09 | -54.29 | $20.10 | 43744 |
| 2025-07-08 | -63.14 | $19.79 | 7400 |
| 2025-07-07 | -45.71 | $20.40 | 20730 |
| 2025-07-03 | -52.86 | $20.15 | 2718 |
| 2025-07-02 | -55.71 | $20.05 | 8100 |
| 2025-07-01 | -56.57 | $20.02 | 4944 |
| 2025-06-30 | -57.14 | $20.00 | 15300 |
| 2025-06-27 | -58.00 | $19.97 | 16717 |
| 2025-06-26 | -70.29 | $19.54 | 7037 |
| 2025-06-25 | -85.14 | $19.02 | 21900 |
| 2025-06-24 | -69.43 | $19.57 | 7114 |
| 2025-06-23 | -74.29 | $19.40 | 23800 |
| 2025-06-20 | -89.63 | $19.58 | 12700 |
| 2025-06-18 | -77.31 | $19.99 | 17400 |
| 2025-06-17 | -100.00 | $19.40 | 7500 |
| 2025-06-16 | -37.30 | $20.40 | 19548 |
| 2025-06-13 | -25.48 | $20.05 | 2838 |
| 2025-06-12 | -28.66 | $19.95 | 11829 |
| 2025-06-11 | -30.89 | $19.88 | 12100 |
| 2025-06-10 | -34.08 | $19.78 | 3508 |
| 2025-06-09 | -28.98 | $19.94 | 13100 |
| 2025-06-06 | -22.29 | $20.15 | 4019 |
| 2025-06-05 | -19.11 | $20.25 | 7200 |
| 2025-06-04 | -22.61 | $20.14 | 16700 |
| 2025-06-03 | -18.47 | $20.27 | 70100 |
| 2025-06-02 | -8.60 | $20.58 | 59938 |
| 2025-05-30 | -17.52 | $20.30 | 9200 |
| 2025-05-29 | -11.47 | $20.49 | 9000 |
| 2025-05-28 | -19.11 | $20.25 | 14512 |
| 2025-05-27 | -4.55 | $20.65 | 22933 |
| 2025-05-23 | -5.28 | $20.40 | 3900 |
| 2025-05-22 | -8.10 | $20.32 | 17030 |
| 2025-05-21 | -6.71 | $20.35 | 17600 |
| 2025-05-20 | -7.35 | $20.23 | 21000 |
| 2025-05-19 | -1.70 | $19.96 | 45430 |
| 2025-05-16 | -5.41 | $19.84 | 73900 |
| 2025-05-15 | -3.33 | $19.90 | 7637 |
| 2025-05-14 | -32.00 | $19.04 | 25400 |
| 2025-05-13 | -23.33 | $19.30 | 27140 |
| 2025-05-12 | -26.33 | $19.21 | 32000 |
| 2025-05-09 | -26.01 | $19.10 | 27744 |
| 2025-05-08 | -32.08 | $18.89 | 36837 |
| 2025-05-07 | -22.86 | $19.20 | 28000 |
| 2025-05-06 | -37.43 | $18.60 | 11025 |
| 2025-05-05 | -26.99 | $18.61 | 48800 |
| 2025-05-02 | -27.57 | $18.58 | 7500 |
| 2025-05-01 | -23.30 | $18.80 | 9533 |
| 2025-04-30 | -19.42 | $19.00 | 4300 |
| 2025-04-29 | -16.50 | $19.15 | 12100 |
| 2025-04-28 | -17.09 | $19.12 | 49518 |
| 2025-04-25 | -26.60 | $18.63 | 5600 |
| 2025-04-24 | -29.90 | $18.46 | 13207 |
| 2025-04-23 | -28.74 | $18.52 | 13700 |
| 2025-04-22 | -21.78 | $18.19 | 46634 |
| 2025-04-21 | -35.60 | $17.60 | 16600 |
| 2025-04-17 | -35.56 | $17.75 | 18000 |
| 2025-04-16 | -44.03 | $17.38 | 21542 |
| 2025-04-15 | -42.26 | $17.46 | 91000 |
| 2025-04-14 | -24.78 | $18.25 | 18000 |
| 2025-04-11 | -46.90 | $17.25 | 27121 |
| 2025-04-10 | -62.61 | $16.54 | 72700 |
| 2025-04-09 | -31.64 | $17.94 | 76708 |
| 2025-04-08 | -62.17 | $16.56 | 221200 |
| 2025-04-07 | -63.72 | $16.49 | 210707 |
| 2025-04-04 | -85.27 | $16.65 | 176400 |
| 2025-04-03 | -61.83 | $17.75 | 30203 |
| 2025-04-02 | -67.94 | $17.59 | 22900 |
| 2025-04-01 | -57.62 | $17.82 | 130128 |
| 2025-03-31 | -59.93 | $17.65 | 17322 |
| 2025-03-28 | -47.74 | $18.00 | 36546 |
| 2025-03-27 | -19.86 | $18.80 | 31500 |
| 2025-03-26 | -33.45 | $18.41 | 14800 |
| 2025-03-25 | -17.42 | $18.87 | 135000 |
| 2025-03-24 | -25.09 | $18.65 | 31420 |
| 2025-03-21 | -13.95 | $18.90 | 28400 |
| 2025-03-20 | -7.56 | $19.06 | 37016 |
| 2025-03-19 | -5.12 | $19.16 | 436128 |
| 2025-03-18 | -23.17 | $18.42 | 57700 |
| 2025-03-17 | -12.68 | $18.85 | 38300 |
| 2025-03-14 | -15.02 | $17.59 | 6000 |
| 2025-03-13 | -19.05 | $17.48 | 6318 |
| 2025-03-12 | -12.45 | $17.66 | 28307 |
| 2025-03-11 | -20.51 | $17.44 | 13100 |
| 2025-03-10 | -26.01 | $17.29 | 22300 |
| 2025-03-07 | -18.32 | $17.50 | 14000 |
| 2025-03-06 | -29.30 | $17.20 | 20000 |
| 2025-03-05 | -28.94 | $17.21 | 133100 |
| 2025-03-04 | -36.63 | $17.00 | 31645 |
| 2025-03-03 | -36.63 | $17.00 | 23100 |
| 2025-02-28 | -47.43 | $16.70 | 43700 |
| 2025-02-27 | -32.72 | $17.10 | 29100 |
| 2025-02-26 | -34.56 | $17.05 | 68508 |
| 2025-02-25 | -16.18 | $17.55 | 83003 |
| 2025-02-24 | -42.35 | $16.25 | 282200 |
| 2025-02-21 | -74.12 | $15.71 | 8636 |
| 2025-02-20 | -73.25 | $15.82 | 11717 |
| 2025-02-19 | -71.34 | $15.85 | 29136 |
| 2025-02-18 | -73.25 | $15.82 | 28600 |
| 2025-02-14 | -60.51 | $16.02 | 19229 |
| 2025-02-13 | -66.24 | $15.93 | 7300 |
| 2025-02-12 | -49.68 | $16.19 | 9500 |
| 2025-02-11 | -46.50 | $16.24 | 13200 |
| 2025-02-10 | -45.86 | $16.25 | 8100 |
| 2025-02-07 | -29.94 | $16.50 | 6909 |
| 2025-02-06 | -0.64 | $16.96 | 25544 |
| 2025-02-05 | -43.20 | $16.11 | 8718 |
| 2025-02-04 | -48.67 | $16.17 | 20800 |
| 2025-02-03 | -76.67 | $15.75 | 32700 |
| 2025-01-31 | -58.06 | $16.00 | 3700 |
| 2025-01-30 | -51.61 | $16.10 | 15400 |
| 2025-01-29 | -61.29 | $15.95 | 3500 |
| 2025-01-28 | -49.03 | $16.14 | 25724 |
| 2025-01-27 | -45.16 | $16.20 | 26309 |
| 2025-01-24 | -46.45 | $16.18 | 36908 |
| 2025-01-23 | -63.03 | $15.86 | 33900 |
| 2025-01-22 | -69.70 | $15.75 | 15400 |
| 2025-01-21 | -72.67 | $15.72 | 20100 |
| 2025-01-17 | -76.74 | $15.65 | 17500 |
| 2025-01-16 | -58.72 | $15.96 | 41100 |
| 2025-01-15 | -50.58 | $16.10 | 10800 |
| 2025-01-14 | -47.09 | $16.16 | 87524 |
| 2025-01-13 | -66.82 | $15.98 | 45442 |
| 2025-01-10 | -65.91 | $16.00 | 38110 |
| 2025-01-08 | -73.75 | $15.88 | 25900 |
| 2025-01-07 | -64.58 | $16.10 | 14200 |
| 2025-01-06 | -47.50 | $16.51 | 36405 |
| 2025-01-03 | -56.25 | $16.30 | 27200 |
| 2025-01-02 | -52.50 | $16.39 | 9800 |
| 2024-12-31 | -60.00 | $16.25 | 15200 |
| 2024-12-30 | -50.00 | $16.50 | 33000 |
| 2024-12-27 | -49.60 | $16.51 | 21032 |
| 2024-12-26 | -56.00 | $16.35 | 37923 |
| 2024-12-24 | -70.00 | $16.00 | 6900 |
| 2024-12-23 | -74.00 | $15.90 | 112543 |
| 2024-12-20 | -83.56 | $15.87 | 28419 |
| 2024-12-19 | -66.33 | $16.43 | 51500 |
| 2024-12-18 | -87.94 | $16.00 | 99209 |
| 2024-12-17 | -66.83 | $16.42 | 117400 |
| 2024-12-16 | -67.05 | $16.57 | 47900 |
| 2024-12-13 | -55.11 | $16.78 | 42402 |
| 2024-12-12 | -60.00 | $16.77 | 55600 |
| 2024-12-11 | -37.95 | $17.20 | 22600 |
| 2024-12-10 | -55.90 | $16.85 | 10200 |
| 2024-12-09 | -47.69 | $17.01 | 74025 |
| 2024-12-06 | -47.28 | $17.25 | 47400 |
| 2024-12-05 | -64.12 | $17.07 | 39700 |
| 2024-12-04 | -51.92 | $17.51 | 66435 |
| 2024-12-03 | -49.83 | $17.57 | 20140 |
| 2024-12-02 | -64.46 | $17.15 | 60500 |
| 2024-11-29 | -74.22 | $16.87 | 22048 |
| 2024-11-27 | -79.71 | $16.80 | 14900 |
| 2024-11-26 | -90.58 | $16.50 | 27200 |
| 2024-11-25 | -77.21 | $16.90 | 30700 |
| 2024-11-22 | -66.18 | $17.20 | 16800 |
| 2024-11-21 | -61.40 | $17.33 | 77800 |
| 2024-11-20 | -68.01 | $17.15 | 19706 |
| 2024-11-19 | -64.34 | $17.25 | 24419 |
| 2024-11-18 | -65.07 | $17.23 | 36400 |
| 2024-11-15 | -66.35 | $17.33 | 13501 |
| 2024-11-14 | -53.24 | $17.94 | 34916 |
| 2024-11-13 | -76.31 | $17.23 | 12300 |
| 2024-11-12 | -65.34 | $17.67 | 31130 |
| 2024-11-11 | -65.12 | $17.78 | 31800 |
| 2024-11-08 | -94.70 | $17.90 | 16542 |
| 2024-11-07 | -77.61 | $18.50 | 35412 |
| 2024-11-06 | -85.76 | $18.36 | 10510 |
| 2024-11-05 | -100.00 | $17.90 | 19100 |
| 2024-11-04 | -94.41 | $18.20 | 29500 |
| 2024-11-01 | -94.97 | $18.18 | 24400 |
| 2024-10-31 | -83.38 | $18.62 | 22027 |
| 2024-10-30 | -81.79 | $18.68 | 3800 |
| 2024-10-29 | -81.23 | $18.70 | 9740 |
| 2024-10-28 | -86.83 | $18.50 | 30432 |
| 2024-10-25 | -92.44 | $18.30 | 22900 |
| 2024-10-24 | -91.04 | $18.35 | 28520 |
| 2024-10-23 | -95.80 | $18.18 | 13214 |
| 2024-10-22 | -96.37 | $18.68 | 14000 |
| 2024-10-21 | -92.64 | $18.83 | 24132 |
| 2024-10-18 | -76.92 | $19.30 | 23130 |
| 2024-10-17 | -78.60 | $19.25 | 9110 |
| 2024-10-16 | -58.19 | $19.86 | 6742 |
| 2024-10-15 | -82.45 | $19.58 | 11800 |
| 2024-10-14 | -60.42 | $20.15 | 9329 |
| 2024-10-11 | -62.50 | $20.10 | 13548 |
| 2024-10-10 | -66.67 | $20.00 | 5800 |
| 2024-10-09 | -66.25 | $20.01 | 5236 |
| 2024-10-08 | -30.83 | $20.86 | 17800 |
| 2024-10-07 | -45.42 | $20.51 | 17400 |
| 2024-10-04 | -25.00 | $21.00 | 9015 |
| 2024-10-03 | -28.75 | $20.91 | 4400 |
| 2024-10-02 | 0.00 | $21.60 | 21800 |
| 2024-10-01 | -32.08 | $20.83 | 4000 |
| 2024-09-30 | -43.33 | $20.56 | 6400 |
| 2024-09-27 | -47.92 | $20.45 | 2600 |
| 2024-09-26 | -7.08 | $21.43 | 10346 |
| 2024-09-25 | -25.00 | $21.00 | 7728 |
| 2024-09-24 | -50.22 | $20.44 | 8043 |
| 2024-09-23 | -41.99 | $20.63 | 5400 |
| 2024-09-20 | -29.62 | $20.75 | 9731 |
| 2024-09-19 | -37.98 | $20.51 | 41400 |
| 2024-09-18 | -71.43 | $19.55 | 7400 |
| 2024-09-17 | -51.22 | $20.13 | 5800 |
| 2024-09-16 | -48.78 | $20.20 | 9514 |
| 2024-09-13 | -54.01 | $20.05 | 10600 |
| 2024-09-12 | -49.13 | $20.19 | 20427 |
| 2024-09-11 | -55.75 | $20.00 | 10500 |
| 2024-09-10 | -41.50 | $20.11 | 4600 |
| 2024-09-09 | -46.52 | $19.93 | 21442 |
| 2024-09-06 | -61.28 | $19.40 | 20100 |
| 2024-09-05 | -35.67 | $20.21 | 15503 |
| 2024-09-04 | -35.96 | $20.20 | 14100 |
| 2024-09-03 | -28.50 | $20.35 | 18230 |
| 2024-08-30 | -15.27 | $20.83 | 3400 |
| 2024-08-29 | -11.11 | $20.70 | 12716 |
| 2024-08-28 | -21.62 | $20.40 | 17118 |
| 2024-08-27 | -2.70 | $21.10 | 3000 |
| 2024-08-26 | -17.03 | $20.57 | 18300 |
| 2024-08-23 | -12.70 | $20.73 | 5328 |
| 2024-08-22 | -21.62 | $20.40 | 13800 |
| 2024-08-21 | -13.51 | $20.70 | 77300 |
| 2024-08-20 | -14.05 | $20.68 | 9628 |
| 2024-08-19 | -6.49 | $20.96 | 16025 |
| 2024-08-16 | -29.34 | $20.27 | 5000 |
| 2024-08-15 | -24.23 | $20.47 | 31000 |
| 2024-08-14 | -49.31 | $19.70 | 29500 |
| 2024-08-13 | -59.37 | $19.30 | 12400 |
| 2024-08-12 | -59.59 | $19.29 | 58800 |
| 2024-08-09 | -60.50 | $19.25 | 14826 |
| 2024-08-08 | -63.88 | $19.10 | 35610 |
| 2024-08-07 | -64.56 | $19.07 | 33448 |
| 2024-08-06 | -86.91 | $18.08 | 1.1M |
| 2024-08-05 | -82.84 | $18.26 | 89700 |
| 2024-08-02 | -87.43 | $18.59 | 45748 |
| 2024-08-01 | -64.85 | $20.38 | 15100 |
| 2024-07-31 | -51.05 | $20.71 | 2622 |
| 2024-07-30 | -60.21 | $20.22 | 16013 |
| 2024-07-29 | -45.07 | $20.65 | 21100 |
| 2024-07-26 | -50.35 | $20.50 | 9100 |
| 2024-07-25 | -64.44 | $20.10 | 21500 |
| 2024-07-24 | -39.18 | $20.79 | 12527 |
| 2024-07-23 | -42.61 | $20.69 | 12800 |
| 2024-07-22 | -44.22 | $20.59 | 15100 |
| 2024-07-19 | -31.35 | $20.98 | 2200 |
| 2024-07-18 | -20.79 | $21.30 | 17700 |
| 2024-07-17 | -14.52 | $21.49 | 37122 |
| 2024-07-16 | -11.66 | $21.40 | 12600 |
| 2024-07-15 | -32.51 | $20.81 | 16227 |
| 2024-07-12 | -23.32 | $21.07 | 10924 |
| 2024-07-11 | -29.68 | $20.89 | 100900 |
| 2024-07-10 | -24.74 | $21.03 | 15833 |
| 2024-07-09 | -25.80 | $21.00 | 6500 |
| 2024-07-08 | -25.09 | $21.02 | 45100 |
| 2024-07-05 | -19.27 | $21.12 | 13800 |
| 2024-07-03 | -31.64 | $20.78 | 6100 |
| 2024-07-02 | -32.73 | $20.75 | 4800 |
| 2024-07-01 | -53.09 | $20.19 | 15600 |
| 2024-06-28 | -60.36 | $19.99 | 25245 |
| 2024-06-27 | -82.18 | $19.39 | 8618 |
| 2024-06-26 | -78.95 | $19.50 | 7508 |
| 2024-06-25 | -61.89 | $19.99 | 9400 |
| 2024-06-24 | -89.16 | $19.21 | 51300 |
| 2024-06-21 | -99.33 | $19.02 | 15100 |
| 2024-06-20 | -88.37 | $19.35 | 26600 |
| 2024-06-18 | -87.30 | $19.39 | 27200 |
| 2024-06-17 | -76.30 | $19.73 | 29637 |
| 2024-06-14 | -86.81 | $20.04 | 34207 |
| 2024-06-13 | -96.41 | $19.86 | 41400 |
| 2024-06-12 | -83.33 | $20.79 | 7826 |
| 2024-06-11 | -88.24 | $20.69 | 11500 |
| 2024-06-10 | -85.29 | $20.75 | 19708 |
| 2024-06-07 | -90.63 | $20.75 | 19900 |
| 2024-06-06 | -91.67 | $20.73 | 15915 |
| 2024-06-05 | -85.64 | $20.97 | 37538 |
| 2024-06-04 | -85.41 | $21.05 | 54628 |
| 2024-06-03 | -77.10 | $21.39 | 21317 |
| 2024-05-31 | -94.40 | $21.15 | 8209 |
| 2024-05-30 | -96.27 | $21.10 | 23100 |
| 2024-05-29 | -90.30 | $21.26 | 11100 |
| 2024-05-28 | -77.61 | $21.60 | 35500 |
| 2024-05-24 | -88.81 | $21.30 | 21500 |
| 2024-05-23 | -100.00 | $21.00 | 21840 |
| 2024-05-22 | -94.49 | $21.28 | 80228 |
| 2024-05-21 | -69.69 | $21.91 | 6846 |
| 2024-05-20 | -72.05 | $21.85 | 31200 |
| 2024-05-17 | -79.13 | $21.67 | 28100 |
| 2024-05-16 | -74.02 | $21.80 | 9400 |
| 2024-05-15 | -66.54 | $21.99 | 21707 |
| 2024-05-14 | -79.53 | $21.66 | 10943 |
| 2024-05-13 | -77.17 | $21.72 | 45604 |
| 2024-05-10 | -74.64 | $21.84 | 39600 |
| 2024-05-09 | -83.52 | $21.62 | 32600 |
| 2024-05-08 | -91.89 | $21.46 | 36100 |
| 2024-05-07 | -81.19 | $22.41 | 22900 |
| 2024-05-06 | -38.33 | $23.40 | 52300 |
| 2024-05-03 | -46.70 | $23.21 | 19300 |
| 2024-05-02 | -55.95 | $23.00 | 17200 |
| 2024-05-01 | -53.30 | $23.06 | 14700 |
| 2024-04-30 | -60.00 | $22.83 | 12516 |
| 2024-04-29 | -39.83 | $22.90 | 59208 |
| 2024-04-26 | -43.90 | $22.76 | 199500 |
| 2024-04-25 | -47.38 | $22.64 | 76711 |
| 2024-04-24 | -43.02 | $22.79 | 1.0M |
| 2024-04-23 | -46.51 | $22.67 | 13109 |
| 2024-04-22 | -52.33 | $22.47 | 10415 |
| 2024-04-19 | -49.32 | $22.70 | 22100 |
| 2024-04-18 | -59.35 | $22.33 | 18035 |
| 2024-04-17 | -63.69 | $22.17 | 13000 |
| 2024-04-16 | -49.59 | $22.69 | 17800 |
| 2024-04-15 | -34.15 | $23.26 | 11700 |
| 2024-04-12 | -35.77 | $23.20 | 24800 |
| 2024-04-11 | -28.18 | $23.48 | 9700 |
| 2024-04-10 | -34.96 | $23.23 | 11400 |
| 2024-04-09 | -24.93 | $23.60 | 17000 |
| 2024-04-08 | -34.42 | $23.25 | 50000 |
| 2024-04-05 | -36.04 | $23.19 | 38428 |
| 2024-04-04 | -35.50 | $23.21 | 15700 |
| 2024-04-03 | -36.59 | $23.17 | 42800 |
| 2024-04-02 | -49.59 | $22.69 | 20900 |
| 2024-04-01 | -51.26 | $22.69 | 15841 |
| 2024-03-28 | -35.57 | $23.25 | 23644 |
| 2024-03-27 | -31.09 | $23.41 | 23200 |
| 2024-03-26 | -36.69 | $23.21 | 11320 |
| 2024-03-25 | -27.45 | $23.54 | 14025 |
| 2024-03-22 | -28.57 | $23.50 | 188701 |
| 2024-03-21 | -14.42 | $23.62 | 37001 |
| 2024-03-20 | -8.63 | $23.28 | 36700 |
| 2024-03-19 | -5.28 | $23.28 | 51400 |
| 2024-03-18 | -19.00 | $22.88 | 26735 |
| 2024-03-15 | -24.43 | $22.45 | 114732 |
| 2024-03-14 | -48.51 | $21.45 | 25318 |
| 2024-03-13 | -39.30 | $21.72 | 39940 |
| 2024-03-12 | -32.34 | $22.00 | 26434 |
| 2024-03-11 | -40.08 | $21.51 | 176600 |
| 2024-03-08 | -21.17 | $22.36 | 54744 |
| 2024-03-07 | -12.53 | $22.14 | 182534 |
| 2024-03-06 | -4.33 | $22.22 | 79600 |
| 2024-03-05 | -10.99 | $21.75 | 96920 |
| 2024-03-04 | -8.26 | $21.79 | 31939 |
| 2024-03-01 | -6.08 | $21.90 | 23800 |
| 2024-02-29 | -14.76 | $21.40 | 88900 |
| 2024-02-28 | -14.76 | $21.40 | 35800 |
| 2024-02-27 | -8.16 | $21.78 | 24905 |
| 2024-02-26 | -4.34 | $22.00 | 41900 |
| 2024-02-23 | -8.68 | $21.75 | 71700 |
| 2024-02-22 | -4.54 | $21.75 | 27900 |
| 2024-02-21 | -13.93 | $21.00 | 75347 |
| 2024-02-20 | -17.18 | $20.83 | 49700 |
| 2024-02-16 | -6.24 | $20.40 | 29427 |
| 2024-02-15 | -6.00 | $19.78 | 22100 |
| 2024-02-14 | 0.00 | $19.87 | 8100 |
| 2024-02-13 | -23.96 | $19.06 | 39800 |
| 2024-02-12 | -25.08 | $18.82 | 21800 |
| 2024-02-09 | -29.58 | $18.68 | 17200 |
| 2024-02-08 | -28.99 | $18.60 | 19100 |
| 2024-02-07 | -23.34 | $18.79 | 16814 |
| 2024-02-06 | -6.35 | $18.36 | 22313 |
| 2024-02-05 | -54.33 | $16.95 | 38500 |
| 2024-02-02 | -32.69 | $17.40 | 12500 |
| 2024-02-01 | -22.02 | $17.60 | 13800 |
| 2024-01-31 | -33.20 | $17.23 | 21600 |
| 2024-01-30 | -32.42 | $17.25 | 43904 |
| 2024-01-29 | -36.33 | $17.15 | 21409 |
| 2024-01-26 | -41.82 | $16.93 | 19600 |
| 2024-01-25 | -42.91 | $16.90 | 28546 |
| 2024-01-24 | -27.27 | $17.33 | 157100 |
| 2024-01-23 | -14.44 | $17.67 | 11800 |
| 2024-01-22 | -7.99 | $17.81 | 23200 |
| 2024-01-19 | -17.53 | $17.53 | 19200 |
| 2024-01-18 | -23.37 | $17.36 | 62600 |
| 2024-01-17 | -6.50 | $17.27 | 54849 |
| 2024-01-16 | -11.57 | $16.82 | 29036 |
| 2024-01-12 | -3.40 | $16.67 | 19937 |
| 2024-01-11 | -17.50 | $16.33 | 26900 |
| 2024-01-10 | -24.00 | $16.20 | 14100 |
| 2024-01-09 | -29.50 | $16.09 | 10100 |
| 2024-01-08 | -2.50 | $16.63 | 19042 |
| 2024-01-05 | -16.00 | $16.36 | 13600 |
| 2024-01-04 | -33.00 | $16.02 | 17222 |
| 2024-01-03 | -20.00 | $16.28 | 7815 |
| 2024-01-02 | -36.00 | $15.96 | 18803 |
| 2023-12-29 | -35.50 | $15.97 | 8200 |
| 2023-12-28 | -26.00 | $16.16 | 15914 |
| 2023-12-27 | -23.85 | $15.67 | 9900 |
| 2023-12-26 | -11.54 | $15.83 | 24300 |
| 2023-12-22 | -24.62 | $15.66 | 12081 |
| 2023-12-21 | -46.15 | $15.38 | 25005 |
| 2023-12-20 | -36.92 | $15.50 | 15900 |
| 2023-12-19 | -40.77 | $15.45 | 40200 |
| 2023-12-18 | -45.99 | $15.42 | 33300 |
| 2023-12-15 | -48.45 | $15.58 | 16587 |
| 2023-12-14 | -42.27 | $15.64 | 24300 |
| 2023-12-13 | -48.45 | $15.58 | 7008 |
| 2023-12-12 | -70.10 | $15.37 | 8100 |
| 2023-12-11 | -34.83 | $15.75 | 27318 |
| 2023-12-08 | -40.45 | $15.70 | 17532 |
| 2023-12-07 | -32.58 | $15.77 | 20400 |
| 2023-12-06 | -38.24 | $15.67 | 15000 |
| 2023-12-05 | -50.00 | $15.55 | 14712 |
| 2023-12-04 | -57.84 | $15.47 | 38751 |
| 2023-12-01 | -21.57 | $15.84 | 30300 |
| 2023-11-30 | -50.00 | $15.55 | 34200 |
| 2023-11-29 | -7.84 | $15.98 | 36900 |
| 2023-11-28 | -30.39 | $15.75 | 11100 |
| 2023-11-27 | -17.65 | $15.88 | 15000 |
| 2023-11-24 | -35.29 | $15.70 | 96900 |
| 2023-11-22 | -38.24 | $15.67 | 11400 |
| 2023-11-21 | -15.69 | $15.90 | 10011 |
| 2023-11-20 | -5.88 | $16.00 | 19800 |
| 2023-11-17 | -9.80 | $15.96 | 32700 |
| 2023-11-16 | -25.49 | $15.80 | 32505 |
| 2023-11-15 | -11.76 | $15.94 | 10500 |
| 2023-11-14 | -0.98 | $16.05 | 37893 |
| 2023-11-13 | -26.85 | $15.83 | 30300 |
| 2023-11-10 | -32.41 | $15.77 | 33300 |
| 2023-11-09 | -70.64 | $15.36 | 22545 |
| 2023-11-08 | -97.25 | $15.07 | 34800 |
| 2023-11-07 | -62.39 | $15.45 | 94593 |
| 2023-11-06 | -43.12 | $15.66 | 21000 |
| 2023-11-03 | -25.69 | $15.85 | 40839 |
| 2023-11-02 | -41.28 | $15.68 | 34884 |
| 2023-11-01 | -7.14 | $16.04 | 74748 |
| 2023-10-31 | -50.37 | $15.45 | 7200 |
| 2023-10-30 | -48.89 | $15.47 | 31800 |
| 2023-10-27 | -23.29 | $15.90 | 25800 |
| 2023-10-26 | -65.00 | $15.34 | 21348 |
| 2023-10-25 | -61.46 | $15.57 | 18060 |
| 2023-10-24 | -73.17 | $15.33 | 33417 |
| 2023-10-23 | -78.05 | $15.23 | 41700 |
| 2023-10-20 | -64.56 | $15.51 | 13500 |
| 2023-10-19 | -79.37 | $15.24 | 53790 |
| 2023-10-18 | -67.30 | $15.64 | 12600 |
| 2023-10-17 | -56.46 | $15.96 | 10833 |
| 2023-10-16 | -55.31 | $16.00 | 13233 |
| 2023-10-13 | -59.34 | $15.89 | 22200 |
| 2023-10-12 | -50.55 | $16.13 | 16806 |
| 2023-10-11 | -69.60 | $15.61 | 6684 |
| 2023-10-10 | -57.88 | $15.93 | 20736 |
| 2023-10-09 | -73.26 | $15.51 | 35433 |
| 2023-10-06 | -74.36 | $15.48 | 23700 |
| 2023-10-05 | -90.48 | $15.04 | 24300 |
| 2023-10-04 | -88.64 | $15.09 | 35460 |
| 2023-10-03 | -85.30 | $15.27 | 51000 |
| 2023-10-02 | -100.00 | $15.72 | 25248 |
| 2023-09-29 | -98.30 | $15.92 | 21900 |
| 2023-09-28 | -84.52 | $16.23 | 12744 |
| 2023-09-27 | -71.43 | $16.45 | 21300 |
| 2023-09-26 | -67.71 | $16.35 | 15300 |
| 2023-09-25 | -49.48 | $16.70 | 39600 |
| 2023-09-22 | -45.83 | $16.77 | 62700 |
| 2023-09-21 | -26.00 | $17.13 | 16560 |
| 2023-09-20 | -30.00 | $17.05 | 14700 |
| 2023-09-19 | -7.50 | $17.50 | 15300 |
| 2023-09-18 | -15.92 | $17.33 | 13500 |
| 2023-09-15 | -14.04 | $17.33 | 10200 |
| 2023-09-14 | -21.93 | $17.15 | 9300 |
| 2023-09-13 | -25.44 | $17.07 | 10911 |
| 2023-09-12 | -28.51 | $17.00 | 26445 |
| 2023-09-11 | -28.51 | $17.00 | 21981 |
| 2023-09-08 | -32.89 | $16.90 | 26172 |
| 2023-09-07 | -19.74 | $17.20 | 126906 |
| 2023-09-06 | -21.49 | $17.16 | 36123 |
| 2023-09-05 | -7.46 | $17.23 | 45000 |
| 2023-09-01 | -18.75 | $16.80 | 43221 |
| 2023-08-31 | -40.45 | $16.43 | 52035 |
| 2023-08-30 | -59.55 | $16.09 | 136200 |
| 2023-08-29 | -63.48 | $16.02 | 12747 |
| 2023-08-28 | -65.76 | $16.00 | 21369 |
| 2023-08-25 | -64.13 | $16.03 | 15000 |
| 2023-08-24 | -82.07 | $15.70 | 14700 |
| 2023-08-23 | -63.04 | $16.05 | 14787 |
| 2023-08-22 | -70.11 | $15.92 | 9600 |
| 2023-08-21 | -83.70 | $15.67 | 27708 |
| 2023-08-18 | -82.61 | $15.69 | 47472 |
| 2023-08-17 | -91.53 | $15.59 | 89100 |
| 2023-08-16 | -94.20 | $15.91 | 27726 |
| 2023-08-15 | -87.25 | $16.25 | 52200 |
| 2023-08-14 | -83.08 | $16.47 | 35400 |
| 2023-08-11 | -77.69 | $16.54 | 15612 |
| 2023-08-10 | -70.00 | $16.64 | 21000 |
| 2023-08-09 | -83.85 | $16.46 | 14700 |
| 2023-08-08 | -69.01 | $16.57 | 268200 |
| 2023-08-07 | -52.70 | $16.77 | 19200 |
| 2023-08-04 | -45.95 | $16.87 | 12111 |
| 2023-08-03 | -64.33 | $16.45 | 24900 |
| 2023-08-02 | -55.06 | $16.57 | 9303 |
| 2023-08-01 | -31.46 | $16.99 | 9900 |
| 2023-07-31 | -22.47 | $17.15 | 14700 |
| 2023-07-28 | -24.16 | $17.12 | 17700 |
| 2023-07-27 | -55.62 | $16.56 | 11145 |
| 2023-07-26 | -42.70 | $16.79 | 10008 |
| 2023-07-25 | -35.96 | $16.91 | 29700 |
| 2023-07-24 | -48.31 | $16.69 | 12000 |
| 2023-07-21 | -42.13 | $16.80 | 7500 |
| 2023-07-20 | -42.70 | $16.79 | 6309 |
| 2023-07-19 | -42.70 | $16.79 | 15300 |
| 2023-07-18 | -35.57 | $16.73 | 39300 |
| 2023-07-17 | -48.99 | $16.53 | 19500 |
| 2023-07-14 | -53.69 | $16.46 | 112932 |
| 2023-07-13 | -46.31 | $16.57 | 23100 |
| 2023-07-12 | -52.51 | $16.32 | 45990 |
| 2023-07-11 | -36.36 | $16.46 | 39600 |
| 2023-07-10 | -42.86 | $16.30 | 15600 |
| 2023-07-07 | -44.60 | $16.02 | 24606 |
| 2023-07-06 | -47.52 | $15.92 | 31935 |
| 2023-07-05 | -39.01 | $16.16 | 30000 |
| 2023-07-03 | -28.95 | $16.38 | 14199 |
| 2023-06-30 | -34.77 | $16.13 | 38400 |
| 2023-06-29 | -32.17 | $16.15 | 23532 |
| 2023-06-28 | -26.67 | $16.22 | 32400 |
| 2023-06-27 | -32.56 | $15.99 | 20799 |
| 2023-06-26 | -31.28 | $16.04 | 36300 |
| 2023-06-23 | -27.69 | $16.18 | 112200 |
| 2023-06-22 | -1.03 | $17.22 | 71820 |
| 2023-06-21 | -2.57 | $17.15 | 98178 |
| 2023-06-20 | -2.96 | $16.97 | 150900 |
| 2023-06-16 | -7.10 | $16.50 | 31860 |
| 2023-06-15 | -3.67 | $16.25 | 45945 |
| 2023-06-14 | -11.76 | $16.00 | 58017 |
| 2023-06-13 | -7.55 | $15.67 | 64044 |
| 2023-06-12 | -2.59 | $15.10 | 52641 |
| 2023-06-09 | -1.04 | $15.13 | 20400 |
| 2023-06-08 | -17.44 | $14.64 | 33405 |
| 2023-06-07 | -19.44 | $14.59 | 34254 |
| 2023-06-06 | 0.00 | $14.94 | 21114 |
| 2023-06-05 | -6.73 | $14.22 | 48900 |
| 2023-06-02 | -0.50 | $14.26 | 163317 |
| 2023-06-01 | -15.31 | $13.93 | 60600 |
| 2023-05-31 | -34.86 | $13.47 | 36906 |
| 2023-05-30 | -4.13 | $14.14 | 52200 |
| 2023-05-26 | -9.00 | $13.76 | 73329 |
| 2023-05-25 | -13.59 | $13.53 | 19800 |
| 2023-05-24 | -16.30 | $13.48 | 17478 |
| 2023-05-23 | -16.85 | $13.47 | 25803 |
| 2023-05-22 | -10.87 | $13.58 | 34233 |
| 2023-05-19 | -12.14 | $13.46 | 24300 |
| 2023-05-18 | -2.31 | $13.63 | 52212 |
| 2023-05-17 | -8.67 | $13.31 | 23700 |
| 2023-05-16 | -14.67 | $13.22 | 28578 |
| 2023-05-15 | -9.33 | $13.30 | 35100 |
| 2023-05-12 | -13.33 | $13.24 | 22554 |
| 2023-05-11 | -10.67 | $13.28 | 19500 |
| 2023-05-10 | -17.33 | $13.18 | 24000 |
| 2023-05-09 | -6.94 | $13.28 | 42600 |
| 2023-05-08 | -42.31 | $12.54 | 33000 |
| 2023-05-05 | -50.00 | $12.43 | 13200 |
| 2023-05-04 | -26.96 | $12.67 | 8499 |
| 2023-05-03 | -52.53 | $12.30 | 11100 |
| 2023-05-02 | -65.66 | $12.17 | 12300 |
| 2023-05-01 | -51.52 | $12.31 | 14400 |
| 2023-04-28 | -39.39 | $12.43 | 8700 |
| 2023-04-27 | -19.35 | $12.58 | 87732 |
| 2023-04-26 | -36.29 | $12.37 | 24309 |
| 2023-04-25 | -39.52 | $12.33 | 14100 |
| 2023-04-24 | -28.23 | $12.47 | 11175 |
| 2023-04-21 | -29.84 | $12.45 | 45300 |
| 2023-04-20 | -34.68 | $12.39 | 22314 |
| 2023-04-19 | -22.58 | $12.54 | 27300 |
| 2023-04-18 | -21.77 | $12.55 | 23400 |
| 2023-04-17 | -27.42 | $12.48 | 48303 |
| 2023-04-14 | -10.34 | $12.67 | 78381 |
| 2023-04-13 | -9.93 | $12.57 | 237000 |
| 2023-04-12 | 0.00 | $12.54 | 78201 |
| 2023-04-11 | -12.62 | $12.20 | 29529 |
| 2023-04-10 | -40.82 | $11.88 | 900 |
| 2023-04-06 | -45.92 | $11.83 | 627 |
| 2023-04-05 | -41.74 | $11.97 | 420 |
| 2023-04-04 | -29.31 | $12.12 | 2100 |
| 2023-04-03 | -51.97 | $11.91 | — |
| 2023-03-31 | -51.97 | $11.91 | 600 |
| 2023-03-30 | -77.95 | $11.58 | 3381 |
| 2023-03-29 | -51.97 | $11.91 | — |
| 2023-03-28 | -51.97 | $11.91 | 4200 |
| 2023-03-27 | -52.76 | $11.90 | 8784 |
| 2023-03-24 | -70.87 | $11.67 | 12672 |
| 2023-03-23 | -55.12 | $11.87 | 309 |
| 2023-03-22 | -66.93 | $11.72 | 3678 |
| 2023-03-21 | -54.33 | $11.88 | 4560 |
| 2023-03-20 | -63.78 | $11.76 | 6000 |
| 2023-03-17 | -84.25 | $11.50 | 3939 |
| 2023-03-16 | -89.76 | $11.43 | 5244 |
| 2023-03-15 | -100.00 | $11.34 | 17508 |
| 2023-03-14 | -63.93 | $11.79 | 900 |
| 2023-03-13 | -50.00 | $11.96 | 1311 |
| 2023-03-10 | -42.62 | $12.05 | 2700 |
| 2023-03-09 | -9.84 | $12.45 | 1200 |
| 2023-03-08 | -9.84 | $12.45 | 62100 |
| 2023-03-07 | -24.59 | $12.27 | 7800 |
| 2023-03-06 | -1.92 | $12.37 | 15999 |
| 2023-03-03 | -1.25 | $12.09 | 3984 |
| 2023-03-02 | -37.66 | $11.64 | 1500 |
| 2023-03-01 | -46.15 | $11.57 | 1599 |
| 2023-02-28 | -57.69 | $11.48 | — |
| 2023-02-27 | -56.96 | $11.48 | 3114 |
| 2023-02-24 | -70.89 | $11.37 | 21687 |
| 2023-02-23 | -41.77 | $11.60 | — |
| 2023-02-22 | -41.77 | $11.60 | 963 |
| 2023-02-21 | -50.63 | $11.53 | 2400 |
| 2023-02-17 | -60.00 | $11.45 | — |
| 2023-02-16 | -52.17 | $11.45 | 89493 |
| 2023-02-15 | -37.63 | $11.58 | 600 |
| 2023-02-14 | -31.18 | $11.64 | 2100 |
| 2023-02-13 | -13.98 | $11.80 | 7500 |
| 2023-02-10 | 0.00 | $11.93 | 3600 |
| 2023-02-09 | -3.90 | $11.72 | — |
| 2023-02-08 | -2.34 | $11.72 | 2400 |
| 2023-02-07 | -3.13 | $11.71 | 4800 |
| 2023-02-06 | -7.25 | $11.65 | 3672 |
| 2023-02-03 | -17.54 | $11.31 | 6012 |
| 2023-02-02 | -30.70 | $11.16 | 2730 |
| 2023-02-01 | -31.58 | $11.15 | 2100 |
| 2023-01-31 | -25.44 | $11.22 | 1500 |
| 2023-01-30 | -32.46 | $11.14 | 3600 |
| 2023-01-27 | 0.00 | $11.51 | 900 |
| 2023-01-26 | -10.19 | $11.34 | 5100 |
| 2023-01-25 | -8.41 | $11.35 | 4500 |
| 2023-01-24 | 0.00 | $11.34 | 14532 |
| 2023-01-23 | -19.79 | $11.14 | 4635 |
| 2023-01-20 | -7.29 | $11.26 | 5712 |
| 2023-01-19 | 0.00 | $11.33 | 11220 |
| 2023-01-18 | -18.75 | $11.15 | 20100 |
| 2023-01-17 | -6.25 | $11.27 | 30300 |
| 2023-01-13 | -4.17 | $11.29 | 9600 |
| 2023-01-12 | -18.89 | $11.10 | 10518 |
| 2023-01-11 | -57.78 | $10.75 | 2763 |
| 2023-01-10 | -71.11 | $10.63 | 1200 |
| 2023-01-09 | -81.11 | $10.54 | 3105 |
| 2023-01-06 | -76.74 | $10.61 | 6945 |
| 2023-01-05 | -73.26 | $10.64 | 4500 |
| 2023-01-04 | -84.88 | $10.54 | 12000 |
| 2023-01-03 | -63.95 | $10.72 | 2751 |
| 2022-12-30 | -80.23 | $10.58 | 2700 |
| 2022-12-29 | -100.00 | $10.41 | 3612 |
| 2022-12-28 | -72.97 | $10.73 | 45300 |
| 2022-12-27 | -63.51 | $10.80 | 11478 |
| 2022-12-23 | -100.00 | $10.53 | 1500 |
| 2022-12-22 | -55.07 | $10.89 | 936 |
| 2022-12-21 | -86.96 | $10.67 | — |
| 2022-12-20 | -82.19 | $10.67 | 3039 |
| 2022-12-19 | -65.93 | $10.67 | 3600 |
| 2022-12-16 | -44.25 | $10.77 | 9078 |
| 2022-12-15 | -46.49 | $10.74 | 4800 |
| 2022-12-14 | 0.00 | $11.27 | 1893 |
| 2022-12-13 | -45.76 | $10.73 | 2520 |
| 2022-12-12 | -48.31 | $10.70 | 4515 |
| 2022-12-09 | -22.03 | $11.01 | 1221 |
| 2022-12-08 | -29.66 | $10.92 | — |
| 2022-12-07 | -25.55 | $10.92 | 2787 |
| 2022-12-06 | -39.42 | $10.73 | 6900 |
| 2022-12-05 | -34.44 | $10.75 | 9636 |
| 2022-12-02 | -24.50 | $10.90 | 189705 |
| 2022-12-01 | -8.72 | $11.12 | 390 |
| 2022-11-30 | -12.50 | $11.04 | 5100 |
| 2022-11-29 | -33.70 | $10.65 | 15300 |
| 2022-11-28 | 0.00 | $11.27 | 1560 |
| 2022-11-25 | -4.55 | $10.92 | — |
| 2022-11-23 | -4.55 | $10.92 | 15099 |
| 2022-11-22 | -3.37 | $10.54 | 300 |
| 2022-11-21 | -3.37 | $10.54 | 11700 |
| 2022-11-18 | -20.79 | $10.23 | 4239 |
| 2022-11-17 | -19.63 | $10.13 | — |
| 2022-11-16 | -19.63 | $10.13 | 1200 |
| 2022-11-15 | -22.09 | $10.09 | 1926 |
| 2022-11-14 | 0.00 | $10.45 | 1200 |
| 2022-11-11 | 0.00 | $10.45 | 300 |
| 2022-11-10 | 0.00 | $10.45 | 12000 |
| 2022-11-09 | -10.00 | $9.90 | — |
| 2022-11-08 | -10.00 | $9.90 | 3000 |
| 2022-11-07 | 0.00 | $10.00 | 3600 |
| 2022-11-04 | 0.00 | $9.76 | 354 |
| 2022-11-03 | -30.56 | $9.57 | 942 |
| 2022-11-02 | -24.07 | $9.64 | 3300 |
| 2022-11-01 | -42.59 | $9.44 | 2229 |
| 2022-10-31 | -78.70 | $9.05 | 1860 |
| 2022-10-28 | -66.36 | $9.19 | 16200 |
| 2022-10-27 | -68.22 | $9.17 | 2700 |
| 2022-10-26 | -52.34 | $9.34 | — |
| 2022-10-25 | -52.34 | $9.34 | 1800 |
| 2022-10-24 | -76.64 | $9.08 | 8700 |
| 2022-10-21 | -75.70 | $9.09 | 915 |
| 2022-10-20 | -92.31 | $8.92 | 7200 |
| 2022-10-19 | -77.68 | $9.13 | 33900 |
| 2022-10-18 | -79.85 | $9.15 | 10524 |
| 2022-10-17 | -89.73 | $9.03 | 3000 |
| 2022-10-14 | -80.77 | $9.29 | 300 |
| 2022-10-13 | -80.77 | $9.29 | 6054 |
| 2022-10-12 | -88.57 | $9.20 | 13500 |
| 2022-10-11 | -76.43 | $9.37 | 1800 |
| 2022-10-10 | -55.00 | $9.67 | 8100 |
| 2022-10-07 | -46.43 | $9.79 | 2400 |
| 2022-10-06 | -49.29 | $9.75 | — |
| 2022-10-05 | -49.29 | $9.75 | 3300 |
| 2022-10-04 | -72.14 | $9.43 | — |
| 2022-10-03 | -72.14 | $9.43 | 966 |
| 2022-09-30 | -100.00 | $9.04 | 2700 |
| 2022-09-29 | -94.83 | $9.46 | 1800 |
| 2022-09-28 | -85.98 | $9.63 | 600 |
| 2022-09-27 | -100.00 | $9.40 | 75600 |
| 2022-09-26 | -92.68 | $9.52 | 15300 |
| 2022-09-23 | -74.29 | $10.00 | 6000 |
| 2022-09-22 | -83.72 | $9.92 | 432 |
| 2022-09-21 | -66.28 | $10.22 | 900 |
| 2022-09-20 | -59.30 | $10.34 | — |
| 2022-09-19 | -59.30 | $10.34 | 4332 |
| 2022-09-16 | -64.53 | $10.25 | 600 |
| 2022-09-15 | -64.53 | $10.25 | 1200 |
| 2022-09-14 | -55.81 | $10.40 | 3600 |
| 2022-09-13 | -79.07 | $10.00 | 61500 |
| 2022-09-12 | -74.42 | $10.08 | — |
| 2022-09-09 | -74.42 | $10.08 | — |
| 2022-09-08 | -74.42 | $10.08 | 7200 |
| 2022-09-07 | -80.81 | $9.97 | 9939 |
| 2022-09-06 | -78.63 | $10.33 | 900 |
| 2022-09-02 | -75.94 | $10.35 | 2100 |
| 2022-09-01 | -69.92 | $10.43 | 12600 |
| 2022-08-31 | -42.86 | $10.79 | 3300 |
| 2022-08-30 | -27.07 | $11.00 | 1875 |
| 2022-08-29 | -27.07 | $11.00 | 11718 |
| 2022-08-26 | -25.74 | $11.01 | 600 |
| 2022-08-25 | -19.46 | $11.00 | 5490 |
| 2022-08-24 | -10.14 | $10.75 | — |
| 2022-08-23 | -10.14 | $10.75 | 16500 |
| 2022-08-22 | -15.94 | $10.67 | — |
| 2022-08-19 | -15.94 | $10.67 | 4224 |
| 2022-08-18 | -0.79 | $10.76 | 606 |
| 2022-08-17 | -0.79 | $10.76 | 5451 |
| 2022-08-16 | -6.03 | $10.60 | 900 |
| 2022-08-15 | 0.00 | $10.67 | 7200 |
| 2022-08-12 | -10.71 | $10.44 | 1800 |
| 2022-08-11 | -11.43 | $10.43 | 3003 |
| 2022-08-10 | -17.61 | $10.34 | 3363 |
| 2022-08-09 | -38.03 | $10.05 | — |
| 2022-08-08 | -38.03 | $10.05 | 4302 |
| 2022-08-05 | -25.35 | $10.23 | 3300 |
| 2022-08-04 | -18.31 | $10.33 | 5235 |
| 2022-08-03 | -12.50 | $10.36 | 4308 |
| 2022-08-02 | -4.14 | $10.47 | 8724 |
| 2022-08-01 | -16.39 | $10.10 | 5700 |
| 2022-07-29 | -53.26 | $9.51 | 54669 |
| 2022-07-28 | -33.70 | $9.69 | 900 |
| 2022-07-27 | -29.35 | $9.73 | 4800 |
| 2022-07-26 | -53.19 | $9.52 | 603 |
| 2022-07-25 | -53.19 | $9.52 | — |
| 2022-07-22 | -53.19 | $9.52 | 693 |
| 2022-07-21 | -31.91 | $9.72 | — |
| 2022-07-20 | -45.30 | $9.72 | 2100 |
| 2022-07-19 | -67.30 | $9.60 | 990 |
| 2022-07-18 | -81.58 | $9.43 | 2712 |
| 2022-07-15 | -85.99 | $9.37 | 2100 |
| 2022-07-14 | -95.77 | $9.17 | 4500 |
| 2022-07-13 | -90.45 | $9.29 | 1800 |
| 2022-07-12 | -82.67 | $9.47 | 14100 |
| 2022-07-11 | -87.13 | $9.43 | 11700 |
| 2022-07-08 | -82.99 | $9.58 | 930 |
| 2022-07-07 | -87.76 | $9.44 | 45600 |
| 2022-07-06 | -92.52 | $9.30 | 41100 |
| 2022-07-05 | -92.16 | $9.55 | 8400 |
| 2022-07-01 | -97.01 | $9.42 | 6720 |
| 2022-06-30 | -92.37 | $9.72 | 2247 |
| 2022-06-29 | -90.50 | $9.83 | 5475 |
| 2022-06-28 | -82.64 | $10.02 | 2400 |
| 2022-06-27 | -88.84 | $9.87 | — |
| 2022-06-24 | -88.84 | $9.87 | 6600 |
| 2022-06-23 | -90.91 | $9.82 | 11700 |
| 2022-06-22 | -99.51 | $10.01 | 1800 |
| 2022-06-21 | -93.84 | $10.65 | 8400 |
| 2022-06-17 | -84.93 | $10.78 | 4200 |
| 2022-06-16 | -70.55 | $10.99 | 4200 |
| 2022-06-15 | -84.93 | $10.78 | 3144 |
| 2022-06-14 | -93.52 | $11.01 | 9300 |
| 2022-06-13 | -68.52 | $11.28 | 22344 |
| 2022-06-10 | -18.33 | $11.80 | 1500 |
| 2022-06-09 | -11.84 | $11.84 | 1836 |
| 2022-06-08 | -12.14 | $11.73 | 939 |
| 2022-06-07 | -25.00 | $11.55 | 18300 |
| 2022-06-06 | -25.00 | $11.55 | 12600 |
| 2022-06-03 | -40.00 | $11.34 | 6000 |
| 2022-06-02 | -19.29 | $11.63 | 1500 |
| 2022-06-01 | -28.57 | $11.50 | 7812 |
| 2022-05-31 | -29.29 | $11.49 | 3051 |
| 2022-05-27 | -7.14 | $11.80 | 1800 |
| 2022-05-26 | -5.71 | $11.82 | 2400 |
| 2022-05-25 | -3.57 | $11.85 | 7896 |
| 2022-05-24 | -12.04 | $11.45 | 300 |
| 2022-05-23 | -12.04 | $11.45 | 1500 |
| 2022-05-20 | -20.37 | $11.36 | 3000 |
| 2022-05-19 | -39.81 | $11.15 | 6600 |
| 2022-05-18 | -59.40 | $11.04 | 2415 |
| 2022-05-17 | -55.00 | $11.13 | 10023 |
| 2022-05-16 | -67.10 | $11.01 | 1800 |
| 2022-05-13 | -68.39 | $10.99 | 4200 |
| 2022-05-12 | -89.03 | $10.67 | 13230 |
| 2022-05-11 | -96.10 | $10.57 | 5118 |
| 2022-05-10 | -95.45 | $10.58 | 8700 |
| 2022-05-09 | -88.07 | $11.09 | 12300 |
| 2022-05-06 | -63.21 | $11.38 | 30300 |
| 2022-05-05 | -86.79 | $11.13 | 2748 |
| 2022-05-04 | -48.11 | $11.54 | 900 |
| 2022-05-03 | -72.64 | $11.28 | 2130 |
| 2022-05-02 | -83.20 | $11.25 | 6000 |
| 2022-04-29 | -72.44 | $11.47 | 4302 |
| 2022-04-28 | -93.04 | $11.15 | 3321 |
| 2022-04-27 | -100.00 | $11.04 | 4200 |
| 2022-04-26 | -95.95 | $11.20 | 6303 |
| 2022-04-25 | -87.72 | $11.35 | 6012 |
| 2022-04-22 | -89.25 | $11.34 | 6432 |
| 2022-04-21 | -74.19 | $11.62 | 88257 |
| 2022-04-20 | -60.22 | $11.88 | 102900 |
| 2022-04-19 | -63.44 | $11.82 | 12300 |
| 2022-04-18 | -67.20 | $11.75 | 1200 |
| 2022-04-14 | -73.66 | $11.63 | 696 |
| 2022-04-13 | -85.48 | $11.41 | 2514 |
| 2022-04-12 | -91.94 | $11.29 | 21921 |
| 2022-04-11 | -95.16 | $11.23 | 2238 |
| 2022-04-08 | -95.16 | $11.23 | 16800 |
| 2022-04-07 | -84.21 | $11.72 | 22329 |
| 2022-04-06 | -84.87 | $11.71 | 14700 |
| 2022-04-05 | -65.79 | $12.00 | 12426 |
| 2022-04-04 | -46.10 | $12.29 | 3000 |
| 2022-04-01 | -25.97 | $12.60 | — |
| 2022-03-31 | -25.97 | $12.60 | 59700 |
| 2022-03-30 | -25.97 | $12.60 | 1575 |
| 2022-03-29 | -23.16 | $12.59 | 4296 |
| 2022-03-28 | -16.75 | $12.67 | 5400 |
| 2022-03-25 | -10.43 | $12.78 | 15072 |
| 2022-03-24 | 0.00 | $12.58 | — |
| 2022-03-23 | 0.00 | $12.58 | 2100 |
| 2022-03-22 | 0.00 | $12.29 | 300 |
| 2022-03-21 | 0.00 | $12.29 | 5700 |
| 2022-03-18 | -5.26 | $12.09 | 5100 |
| 2022-03-17 | -36.03 | $11.70 | — |
| 2022-03-16 | -36.03 | $11.70 | — |
| 2022-03-15 | -36.03 | $11.70 | 20400 |
| 2022-03-14 | -26.47 | $11.83 | 38100 |
| 2022-03-11 | -25.00 | $11.85 | 48054 |
| 2022-03-10 | -38.97 | $11.66 | 2100 |
| 2022-03-09 | -36.03 | $11.70 | 7515 |
| 2022-03-08 | -39.71 | $11.65 | 10800 |
| 2022-03-07 | -8.09 | $12.08 | 16800 |
| 2022-03-04 | -47.79 | $11.54 | 4566 |
| 2022-03-03 | -41.91 | $11.62 | 10800 |
| 2022-03-02 | -61.03 | $11.36 | 10500 |
| 2022-03-01 | -82.35 | $11.07 | 10539 |
| 2022-02-28 | -95.59 | $10.89 | 900 |
| 2022-02-25 | -78.68 | $11.12 | 711 |
| 2022-02-24 | -81.62 | $11.08 | 14406 |
| 2022-02-23 | -55.81 | $11.47 | 15900 |
| 2022-02-22 | -41.86 | $11.65 | 2757 |
| 2022-02-18 | -17.83 | $11.96 | 1800 |
| 2022-02-17 | -23.26 | $11.89 | 9900 |
| 2022-02-16 | -26.83 | $11.50 | 300 |
| 2022-02-15 | -26.83 | $11.50 | 900 |
| 2022-02-14 | 0.00 | $11.72 | 9900 |
| 2022-02-11 | -47.56 | $11.33 | 18600 |
| 2022-02-10 | 0.00 | $11.72 | — |
| 2022-02-09 | 0.00 | $11.72 | 10200 |
| 2022-02-08 | -20.48 | $11.52 | 3600 |
| 2022-02-07 | -13.16 | $11.54 | 29439 |
| 2022-02-04 | -24.56 | $11.41 | 3600 |
| 2022-02-03 | -48.25 | $11.14 | 1017 |
| 2022-02-02 | -27.19 | $11.38 | — |
| 2022-02-01 | -26.89 | $11.37 | 33423 |
| 2022-01-31 | -28.57 | $11.35 | 5400 |
| 2022-01-28 | -38.66 | $11.23 | 1500 |
| 2022-01-27 | -35.29 | $11.27 | 71430 |
| 2022-01-26 | -30.25 | $11.33 | 6900 |
| 2022-01-25 | -31.93 | $11.31 | 7242 |
| 2022-01-24 | -30.25 | $11.33 | 9600 |
| 2022-01-21 | -37.10 | $11.23 | 4824 |
| 2022-01-20 | -12.10 | $11.54 | 2712 |
| 2022-01-19 | -26.98 | $11.35 | 1200 |
| 2022-01-18 | -23.53 | $11.37 | 5475 |
| 2022-01-14 | -19.70 | $11.39 | 3600 |
| 2022-01-13 | 0.00 | $11.65 | 900 |
| 2022-01-12 | -16.09 | $11.03 | 7590 |
| 2022-01-11 | -15.85 | $10.98 | 4500 |
| 2022-01-10 | -39.47 | $10.75 | 6000 |
| 2022-01-07 | -6.58 | $11.00 | 3900 |
| 2022-01-06 | -25.35 | $10.82 | 13200 |
| 2022-01-05 | -19.72 | $10.86 | 3732 |
| 2022-01-04 | -67.19 | $10.50 | — |
| 2022-01-03 | -45.26 | $10.50 | — |
| 2021-12-31 | -45.26 | $10.50 | 9900 |
| 2021-12-30 | -41.05 | $10.54 | — |
| 2021-12-29 | -41.05 | $10.54 | 600 |
| 2021-12-28 | -21.05 | $10.73 | — |
| 2021-12-27 | -21.05 | $10.73 | 1200 |
| 2021-12-23 | -41.05 | $10.54 | 2100 |
| 2021-12-22 | -48.42 | $10.47 | 420 |
| 2021-12-21 | -32.63 | $10.62 | 4200 |
| 2021-12-20 | -52.63 | $10.43 | 13299 |
| 2021-12-17 | -24.44 | $10.66 | 2400 |
| 2021-12-16 | -7.87 | $10.60 | 3000 |
| 2021-12-15 | -6.74 | $10.61 | 13200 |
| 2021-12-14 | -42.70 | $10.29 | 21900 |
| 2021-12-13 | -30.34 | $10.40 | 9954 |
| 2021-12-10 | -42.70 | $10.29 | 16917 |
| 2021-12-09 | -24.72 | $10.45 | 1266 |
| 2021-12-08 | -19.10 | $10.50 | 900 |
| 2021-12-07 | -42.70 | $10.29 | 9900 |
| 2021-12-06 | -42.70 | $10.29 | 2826 |
| 2021-12-03 | -42.70 | $10.29 | 942 |
| 2021-12-02 | -56.48 | $10.25 | 2400 |
| 2021-12-01 | -76.85 | $10.03 | — |
| 2021-11-30 | -76.85 | $10.03 | 4305 |
| 2021-11-29 | -72.22 | $10.08 | 3642 |
| 2021-11-26 | -73.15 | $10.07 | 10500 |
| 2021-11-24 | -54.63 | $10.27 | 1800 |
| 2021-11-23 | -54.63 | $10.27 | 900 |
| 2021-11-22 | -52.78 | $10.29 | 8169 |
| 2021-11-19 | -63.89 | $10.17 | 19008 |
| 2021-11-18 | -79.63 | $10.00 | 3600 |
| 2021-11-17 | -81.90 | $10.00 | 4200 |
| 2021-11-16 | -54.29 | $10.29 | 1548 |
| 2021-11-15 | -77.14 | $10.05 | 8100 |
| 2021-11-12 | -56.19 | $10.27 | 1500 |
| 2021-11-11 | -74.55 | $10.09 | 900 |
| 2021-11-10 | -94.55 | $9.87 | 23703 |
| 2021-11-09 | -87.64 | $10.13 | 1500 |
| 2021-11-08 | -89.89 | $10.11 | 18681 |
| 2021-11-05 | -38.37 | $10.58 | 11169 |
| 2021-11-04 | -41.33 | $10.60 | 6300 |
| 2021-11-03 | -30.67 | $10.68 | 1500 |
| 2021-11-02 | -20.00 | $10.76 | 702 |
| 2021-11-01 | -52.00 | $10.52 | — |
| 2021-10-29 | -49.37 | $10.52 | 4200 |
| 2021-10-28 | -54.43 | $10.48 | 6342 |
| 2021-10-27 | -8.86 | $10.84 | 3432 |
| 2021-10-26 | -39.24 | $10.60 | 4500 |
| 2021-10-25 | -58.23 | $10.45 | 12039 |
| 2021-10-22 | -81.01 | $10.27 | 1800 |
| 2021-10-21 | -67.09 | $10.38 | 1884 |
| 2021-10-20 | -11.39 | $10.82 | — |
| 2021-10-19 | -11.39 | $10.82 | 660 |
| 2021-10-18 | -32.91 | $10.65 | 903 |
| 2021-10-15 | 0.00 | $10.91 | 1227 |
| 2021-10-14 | -24.69 | $10.73 | — |
| 2021-10-13 | -34.41 | $10.73 | 2400 |
| 2021-10-12 | -45.16 | $10.63 | 600 |
| 2021-10-11 | -46.81 | $10.62 | 5142 |
| 2021-10-08 | -85.42 | $10.26 | 4800 |
| 2021-10-07 | -52.00 | $10.60 | 5811 |
| 2021-10-06 | -38.00 | $10.74 | 6900 |
| 2021-10-05 | -59.00 | $10.53 | 3300 |
| 2021-10-04 | -100.00 | $10.12 | 4344 |
| 2021-10-01 | -84.27 | $10.37 | 7254 |
| 2021-09-30 | -56.84 | $10.58 | 9087 |
| 2021-09-29 | -69.03 | $10.34 | 4200 |
| 2021-09-28 | -44.25 | $10.62 | 16500 |
| 2021-09-27 | -36.28 | $10.71 | 2715 |
| 2021-09-24 | -43.70 | $10.60 | 645 |
| 2021-09-23 | -36.55 | $10.59 | 4035 |
| 2021-09-22 | -33.96 | $10.58 | 16614 |
| 2021-09-21 | -31.45 | $10.62 | 10260 |
| 2021-09-20 | -18.24 | $10.83 | 21741 |
| 2021-09-17 | -23.27 | $10.75 | 5700 |
| 2021-09-16 | -4.40 | $11.05 | 9000 |
| 2021-09-15 | -13.21 | $10.91 | 900 |
| 2021-09-14 | -15.09 | $10.88 | 7200 |
| 2021-09-13 | -2.52 | $11.08 | 705 |
| 2021-09-10 | -14.47 | $10.89 | 8838 |
| 2021-09-09 | -3.85 | $10.78 | 3915 |
| 2021-09-08 | -9.82 | $10.54 | 15600 |
| 2021-09-07 | -15.15 | $10.45 | 9699 |
| 2021-09-03 | 0.00 | $10.46 | 8400 |
| 2021-09-02 | 0.00 | $10.20 | 33042 |
| 2021-09-01 | -7.06 | $10.12 | 24600 |
| 2021-08-31 | -2.60 | $10.08 | 3000 |
| 2021-08-30 | -7.79 | $10.04 | 900 |
| 2021-08-27 | -22.08 | $9.93 | 2100 |
| 2021-08-26 | -25.97 | $9.90 | 1002 |
| 2021-08-25 | -61.96 | $9.53 | 12378 |
| 2021-08-24 | -29.35 | $9.83 | 3306 |
| 2021-08-23 | -38.04 | $9.75 | 936 |
| 2021-08-20 | -46.74 | $9.67 | 4200 |
| 2021-08-19 | -19.57 | $9.92 | 3600 |
| 2021-08-18 | -34.78 | $9.78 | 3000 |
| 2021-08-17 | -32.73 | $9.74 | 3300 |
| 2021-08-16 | -20.00 | $9.88 | 2820 |
| 2021-08-13 | -15.45 | $9.93 | 9051 |
| 2021-08-12 | 0.00 | $9.97 | 3117 |
| 2021-08-11 | 0.00 | $9.95 | 21315 |
| 2021-08-10 | -27.16 | $9.59 | 6000 |
| 2021-08-09 | -6.17 | $9.76 | 2484 |
| 2021-08-06 | -22.22 | $9.63 | 8700 |
| 2021-08-05 | -22.22 | $9.63 | 8487 |
| 2021-08-04 | -9.88 | $9.73 | 4500 |
| 2021-08-03 | 0.00 | $9.75 | 36300 |
| 2021-08-02 | -26.87 | $9.47 | 77400 |
| 2021-07-30 | -24.19 | $9.45 | 1848 |
| 2021-07-29 | -15.38 | $9.42 | 16500 |
| 2021-07-28 | -1.92 | $9.49 | 11100 |
| 2021-07-27 | -36.54 | $9.31 | 1200 |
| 2021-07-26 | -36.54 | $9.31 | 900 |
| 2021-07-23 | -48.08 | $9.25 | 8700 |
| 2021-07-22 | -32.20 | $9.31 | 3324 |
| 2021-07-21 | -54.24 | $9.18 | 3900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.06
2026-07-17
Close Price
$27.00
Vol: 28926Average Directional Index - Detailed Analysis
Minimum
6.33
Average
20.43
Maximum
46.48
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.06 | $27.00 | 28926 |
| 2026-07-16 | 14.29 | $27.31 | 23000 |
| 2026-07-15 | 14.52 | $28.10 | 3400 |
| 2026-07-14 | 14.76 | $27.88 | 6019 |
| 2026-07-13 | 14.93 | $27.30 | 3300 |
| 2026-07-10 | 15.32 | $27.90 | 8048 |
| 2026-07-09 | 15.73 | $27.30 | 3600 |
| 2026-07-08 | 16.16 | $28.00 | 3605 |
| 2026-07-07 | 16.41 | $27.61 | 4843 |
| 2026-07-06 | 16.97 | $27.30 | 8712 |
| 2026-07-02 | 17.56 | $27.25 | 5900 |
| 2026-07-01 | 17.47 | $27.26 | 5900 |
| 2026-06-30 | 17.38 | $27.68 | 19718 |
| 2026-06-29 | 17.28 | $29.00 | 2643 |
| 2026-06-26 | 17.29 | $27.44 | 5632 |
| 2026-06-25 | 17.10 | $27.10 | 8200 |
| 2026-06-24 | 16.90 | $28.85 | 4000 |
| 2026-06-23 | 17.00 | $28.20 | 28000 |
| 2026-06-22 | 16.64 | $29.20 | 6100 |
| 2026-06-18 | 16.26 | $29.18 | 5700 |
| 2026-06-17 | 16.36 | $28.82 | 9300 |
| 2026-06-16 | 16.14 | $29.65 | 3500 |
| 2026-06-15 | 16.06 | $29.75 | 3411 |
| 2026-06-12 | 16.16 | $29.76 | 31900 |
| 2026-06-11 | 16.37 | $29.20 | 24514 |
| 2026-06-10 | 15.89 | $28.68 | 43145 |
| 2026-06-09 | 15.52 | $29.63 | 3140 |
| 2026-06-08 | 15.38 | $31.11 | 11200 |
| 2026-06-05 | 15.23 | $30.65 | 2000 |
| 2026-06-04 | 15.23 | $30.87 | 3500 |
| 2026-06-03 | 15.33 | $32.45 | 4913 |
| 2026-06-02 | 15.57 | $30.91 | 8500 |
| 2026-06-01 | 15.31 | $30.37 | 4600 |
| 2026-05-29 | 15.04 | $31.52 | 8800 |
| 2026-05-28 | 14.88 | $32.09 | 5919 |
| 2026-05-27 | 14.88 | $32.24 | 8215 |
| 2026-05-26 | 14.55 | $32.76 | 41224 |
| 2026-05-22 | 14.51 | $34.28 | 2408 |
| 2026-05-21 | 14.82 | $33.88 | 8200 |
| 2026-05-20 | 15.15 | $34.42 | 16500 |
| 2026-05-19 | 15.68 | $34.63 | 8600 |
| 2026-05-18 | 16.41 | $34.85 | 9441 |
| 2026-05-15 | 17.18 | $37.06 | 5300 |
| 2026-05-14 | 16.83 | $35.75 | 6436 |
| 2026-05-13 | 16.56 | $36.87 | 11200 |
| 2026-05-12 | 15.95 | $34.05 | 11823 |
| 2026-05-11 | 15.96 | $33.44 | 6300 |
| 2026-05-08 | 16.20 | $34.10 | 9602 |
| 2026-05-07 | 16.35 | $33.63 | 119348 |
| 2026-05-06 | 16.51 | $34.33 | 8501 |
| 2026-05-05 | 17.20 | $33.52 | 13900 |
| 2026-05-04 | 17.77 | $33.44 | 13216 |
| 2026-05-01 | 18.52 | $32.74 | 9500 |
| 2026-04-30 | 19.42 | $31.40 | 2.4M |
| 2026-04-29 | 20.17 | $32.45 | 5744 |
| 2026-04-28 | 20.96 | $30.32 | 4200 |
| 2026-04-27 | 21.23 | $30.30 | 14707 |
| 2026-04-24 | 21.51 | $31.17 | 9000 |
| 2026-04-23 | 22.03 | $30.05 | 10205 |
| 2026-04-22 | 21.57 | $29.65 | 22400 |
| 2026-04-21 | 21.07 | $30.64 | 6214 |
| 2026-04-20 | 20.64 | $31.15 | 9306 |
| 2026-04-17 | 19.88 | $31.68 | 16300 |
| 2026-04-16 | 19.59 | $32.10 | 18939 |
| 2026-04-15 | 18.82 | $32.10 | 20739 |
| 2026-04-14 | 18.01 | $33.60 | 5800 |
| 2026-04-13 | 17.16 | $33.66 | 14200 |
| 2026-04-10 | 16.84 | $34.41 | 16700 |
| 2026-04-09 | 16.50 | $34.63 | 10815 |
| 2026-04-08 | 16.63 | $34.40 | 20136 |
| 2026-04-07 | 17.14 | $34.25 | 13100 |
| 2026-04-06 | 16.83 | $35.40 | 12100 |
| 2026-04-02 | 16.77 | $34.69 | 6520 |
| 2026-04-01 | 16.39 | $35.12 | 10643 |
| 2026-03-31 | 16.59 | $34.97 | 60100 |
| 2026-03-30 | 16.59 | $35.37 | 15500 |
| 2026-03-27 | 17.04 | $35.50 | 3000 |
| 2026-03-26 | 17.38 | $35.10 | 20604 |
| 2026-03-25 | 18.26 | $35.02 | 14500 |
| 2026-03-24 | 19.11 | $34.20 | 22600 |
| 2026-03-23 | 19.79 | $33.62 | 55200 |
| 2026-03-20 | 20.63 | $33.00 | 5500 |
| 2026-03-19 | 21.31 | $33.36 | 10545 |
| 2026-03-18 | 22.34 | $34.00 | 19016 |
| 2026-03-17 | 23.15 | $33.75 | 14928 |
| 2026-03-16 | 24.32 | $33.08 | 25733 |
| 2026-03-13 | 25.24 | $32.60 | 7200 |
| 2026-03-12 | 26.33 | $32.26 | 4600 |
| 2026-03-11 | 27.35 | $32.51 | 5139 |
| 2026-03-10 | 28.42 | $33.25 | 12310 |
| 2026-03-09 | 29.81 | $31.73 | 31737 |
| 2026-03-06 | 30.67 | $31.45 | 6004 |
| 2026-03-05 | 31.87 | $32.32 | 10800 |
| 2026-03-04 | 32.54 | $32.01 | 14011 |
| 2026-03-03 | 33.24 | $33.49 | 40227 |
| 2026-03-02 | 33.98 | $34.02 | 11004 |
| 2026-02-27 | 33.90 | $34.21 | 6600 |
| 2026-02-26 | 32.96 | $34.47 | 18600 |
| 2026-02-25 | 31.98 | $33.51 | 13700 |
| 2026-02-24 | 31.06 | $33.45 | 54200 |
| 2026-02-23 | 30.37 | $33.05 | 4333 |
| 2026-02-20 | 29.81 | $32.91 | 321200 |
| 2026-02-19 | 29.22 | $32.23 | 68800 |
| 2026-02-18 | 28.73 | $32.13 | 2600 |
| 2026-02-17 | 28.27 | $31.99 | 46800 |
| 2026-02-13 | 27.79 | $33.63 | 37917 |
| 2026-02-12 | 27.29 | $33.28 | 48146 |
| 2026-02-11 | 25.16 | $33.77 | 48300 |
| 2026-02-10 | 22.92 | $33.57 | 65500 |
| 2026-02-09 | 20.70 | $32.35 | 20700 |
| 2026-02-06 | 18.63 | $31.30 | 21906 |
| 2026-02-05 | 16.72 | $29.42 | 29404 |
| 2026-02-04 | 15.30 | $27.70 | 21147 |
| 2026-02-03 | 14.54 | $26.90 | 12428 |
| 2026-02-02 | 14.28 | $26.83 | 3723 |
| 2026-01-30 | 14.10 | $26.70 | 8600 |
| 2026-01-29 | 13.92 | $26.41 | 12800 |
| 2026-01-28 | 13.89 | $26.70 | 9913 |
| 2026-01-27 | 13.91 | $26.04 | 6400 |
| 2026-01-26 | 14.23 | $25.79 | 19304 |
| 2026-01-23 | 14.82 | $25.30 | 14100 |
| 2026-01-22 | 15.57 | $25.88 | 9100 |
| 2026-01-21 | 16.35 | $25.62 | 5500 |
| 2026-01-20 | 16.43 | $25.60 | 42909 |
| 2026-01-16 | 16.52 | $25.75 | 12100 |
| 2026-01-15 | 16.71 | $25.95 | 8500 |
| 2026-01-14 | 16.58 | $25.59 | 8434 |
| 2026-01-13 | 16.82 | $25.28 | 8400 |
| 2026-01-12 | 17.19 | $24.95 | 5105 |
| 2026-01-09 | 17.88 | $24.54 | 7000 |
| 2026-01-08 | 18.68 | $23.96 | 3600 |
| 2026-01-07 | 19.19 | $23.67 | 1711 |
| 2026-01-06 | 19.30 | $23.51 | 33900 |
| 2026-01-05 | 19.56 | $23.60 | 19700 |
| 2026-01-02 | 19.33 | $23.14 | 4400 |
| 2025-12-31 | 19.09 | $22.89 | 18000 |
| 2025-12-30 | 18.83 | $23.00 | 6238 |
| 2025-12-29 | 18.76 | $22.90 | 26510 |
| 2025-12-26 | 18.12 | $22.52 | 25700 |
| 2025-12-24 | 17.15 | $23.00 | 6013 |
| 2025-12-23 | 16.13 | $23.32 | 26045 |
| 2025-12-22 | 15.56 | $23.00 | 5448 |
| 2025-12-19 | 14.96 | $23.01 | 16334 |
| 2025-12-18 | 14.62 | $23.50 | 6900 |
| 2025-12-17 | 14.26 | $23.25 | 7839 |
| 2025-12-16 | 13.94 | $23.40 | 7500 |
| 2025-12-15 | 13.68 | $23.70 | 15630 |
| 2025-12-12 | 13.40 | $24.06 | 14645 |
| 2025-12-11 | 13.67 | $24.25 | 5000 |
| 2025-12-10 | 13.49 | $24.02 | 6446 |
| 2025-12-09 | 13.30 | $24.29 | 18002 |
| 2025-12-08 | 13.34 | $24.55 | 8000 |
| 2025-12-05 | 13.38 | $24.54 | 3845 |
| 2025-12-04 | 13.20 | $24.60 | 11400 |
| 2025-12-03 | 13.78 | $23.79 | 9500 |
| 2025-12-02 | 13.49 | $23.48 | 16831 |
| 2025-12-01 | 13.14 | $23.80 | 10504 |
| 2025-11-28 | 12.77 | $23.56 | 348 |
| 2025-11-26 | 12.62 | $23.57 | 7000 |
| 2025-11-25 | 12.44 | $23.41 | 4316 |
| 2025-11-24 | 12.42 | $23.50 | 11822 |
| 2025-11-21 | 12.40 | $23.40 | 22100 |
| 2025-11-20 | 11.99 | $22.93 | 11000 |
| 2025-11-19 | 11.95 | $23.37 | 3800 |
| 2025-11-18 | 12.06 | $23.25 | 25209 |
| 2025-11-17 | 12.16 | $23.41 | 21400 |
| 2025-11-14 | 12.00 | $24.47 | 24600 |
| 2025-11-13 | 11.23 | $24.09 | 2200 |
| 2025-11-12 | 10.59 | $24.14 | 7529 |
| 2025-11-11 | 9.92 | $23.67 | 17800 |
| 2025-11-10 | 9.91 | $23.94 | 12300 |
| 2025-11-07 | 9.42 | $23.77 | 11100 |
| 2025-11-06 | 8.91 | $23.70 | 21841 |
| 2025-11-05 | 8.37 | $23.48 | 15800 |
| 2025-11-04 | 8.76 | $23.07 | 17523 |
| 2025-11-03 | 9.18 | $24.03 | 10521 |
| 2025-10-31 | 8.78 | $24.40 | 20624 |
| 2025-10-30 | 8.85 | $23.90 | 7700 |
| 2025-10-29 | 8.91 | $23.95 | 27503 |
| 2025-10-28 | 8.98 | $24.42 | 5600 |
| 2025-10-27 | 8.77 | $24.64 | 6714 |
| 2025-10-24 | 8.32 | $24.17 | 2300 |
| 2025-10-23 | 8.20 | $24.25 | 18700 |
| 2025-10-22 | 8.06 | $24.15 | 3800 |
| 2025-10-21 | 8.17 | $24.14 | 28612 |
| 2025-10-20 | 8.26 | $24.27 | 6800 |
| 2025-10-17 | 8.29 | $23.77 | 4900 |
| 2025-10-16 | 8.71 | $23.62 | 6500 |
| 2025-10-15 | 9.14 | $23.57 | 12845 |
| 2025-10-14 | 9.53 | $23.50 | 82400 |
| 2025-10-13 | 9.63 | $23.08 | 32800 |
| 2025-10-10 | 9.67 | $23.03 | 25400 |
| 2025-10-09 | 9.70 | $24.05 | 4100 |
| 2025-10-08 | 10.14 | $23.61 | 3800 |
| 2025-10-07 | 10.25 | $23.63 | 14508 |
| 2025-10-06 | 10.38 | $24.07 | 7400 |
| 2025-10-03 | 10.51 | $24.08 | 3900 |
| 2025-10-02 | 10.65 | $23.80 | 15034 |
| 2025-10-01 | 10.88 | $23.46 | 5900 |
| 2025-09-30 | 11.06 | $23.51 | 70600 |
| 2025-09-29 | 10.94 | $24.10 | 8600 |
| 2025-09-26 | 11.13 | $24.43 | 13512 |
| 2025-09-25 | 11.24 | $24.33 | 8447 |
| 2025-09-24 | 11.37 | $24.50 | 31516 |
| 2025-09-23 | 11.47 | $24.56 | 14800 |
| 2025-09-22 | 10.90 | $24.56 | 16334 |
| 2025-09-19 | 11.06 | $24.20 | 8924 |
| 2025-09-18 | 11.26 | $23.84 | 9301 |
| 2025-09-17 | 11.80 | $23.69 | 5100 |
| 2025-09-16 | 12.29 | $23.69 | 6417 |
| 2025-09-15 | 12.83 | $23.64 | 6008 |
| 2025-09-12 | 13.38 | $24.23 | 5148 |
| 2025-09-11 | 14.03 | $23.73 | 11100 |
| 2025-09-10 | 14.76 | $23.60 | 5709 |
| 2025-09-09 | 14.87 | $23.94 | 31800 |
| 2025-09-08 | 15.14 | $23.91 | 35246 |
| 2025-09-05 | 15.43 | $23.38 | 50733 |
| 2025-09-04 | 15.26 | $22.88 | 10200 |
| 2025-09-03 | 15.07 | $22.90 | 27012 |
| 2025-09-02 | 14.89 | $23.30 | 33900 |
| 2025-08-29 | 14.70 | $22.60 | 15336 |
| 2025-08-28 | 14.81 | $22.95 | 21743 |
| 2025-08-27 | 14.85 | $21.50 | 7430 |
| 2025-08-26 | 13.75 | $22.15 | 16400 |
| 2025-08-25 | 13.34 | $22.35 | 8009 |
| 2025-08-22 | 13.02 | $22.00 | 9506 |
| 2025-08-21 | 12.43 | $21.71 | 54900 |
| 2025-08-20 | 11.60 | $21.80 | 7300 |
| 2025-08-19 | 10.72 | $21.64 | 4300 |
| 2025-08-18 | 9.94 | $21.61 | 10017 |
| 2025-08-15 | 9.05 | $21.57 | 100128 |
| 2025-08-14 | 8.32 | $21.12 | 30600 |
| 2025-08-13 | 7.55 | $21.51 | 33100 |
| 2025-08-12 | 7.79 | $21.85 | 15508 |
| 2025-08-11 | 7.98 | $21.50 | 16525 |
| 2025-08-08 | 8.32 | $21.50 | 11100 |
| 2025-08-07 | 7.50 | $20.98 | 9000 |
| 2025-08-06 | 6.93 | $21.00 | 14215 |
| 2025-08-05 | 6.33 | $20.60 | 9515 |
| 2025-08-04 | 6.58 | $20.35 | 31723 |
| 2025-08-01 | 6.83 | $20.08 | 25500 |
| 2025-07-31 | 6.62 | $19.75 | 4216 |
| 2025-07-30 | 6.83 | $20.00 | 5400 |
| 2025-07-29 | 7.16 | $19.82 | 4500 |
| 2025-07-28 | 7.52 | $19.80 | 15439 |
| 2025-07-25 | 7.51 | $20.53 | 5200 |
| 2025-07-24 | 7.59 | $20.72 | 8500 |
| 2025-07-23 | 7.35 | $20.79 | 14630 |
| 2025-07-22 | 7.09 | $19.70 | 8740 |
| 2025-07-21 | 7.43 | $19.40 | 12700 |
| 2025-07-18 | 7.15 | $19.40 | 19425 |
| 2025-07-17 | 7.19 | $19.50 | 10308 |
| 2025-07-16 | 7.23 | $19.40 | 7100 |
| 2025-07-15 | 7.42 | $19.51 | 43444 |
| 2025-07-14 | 7.54 | $19.97 | 4944 |
| 2025-07-11 | 7.81 | $19.49 | 6900 |
| 2025-07-10 | 7.83 | $19.72 | 4105 |
| 2025-07-09 | 7.99 | $20.10 | 43744 |
| 2025-07-08 | 8.14 | $19.79 | 7400 |
| 2025-07-07 | 8.31 | $20.40 | 20730 |
| 2025-07-03 | 8.67 | $20.15 | 2718 |
| 2025-07-02 | 8.89 | $20.05 | 8100 |
| 2025-07-01 | 8.93 | $20.02 | 4944 |
| 2025-06-30 | 9.22 | $20.00 | 15300 |
| 2025-06-27 | 9.45 | $19.97 | 16717 |
| 2025-06-26 | 9.93 | $19.54 | 7037 |
| 2025-06-25 | 10.19 | $19.02 | 21900 |
| 2025-06-24 | 10.46 | $19.57 | 7114 |
| 2025-06-23 | 10.92 | $19.40 | 23800 |
| 2025-06-20 | 11.41 | $19.58 | 12700 |
| 2025-06-18 | 11.18 | $19.99 | 17400 |
| 2025-06-17 | 10.46 | $19.40 | 7500 |
| 2025-06-16 | 9.70 | $20.40 | 19548 |
| 2025-06-13 | 8.84 | $20.05 | 2838 |
| 2025-06-12 | 9.01 | $19.95 | 11829 |
| 2025-06-11 | 9.35 | $19.88 | 12100 |
| 2025-06-10 | 9.65 | $19.78 | 3508 |
| 2025-06-09 | 10.06 | $19.94 | 13100 |
| 2025-06-06 | 10.42 | $20.15 | 4019 |
| 2025-06-05 | 10.95 | $20.25 | 7200 |
| 2025-06-04 | 11.48 | $20.14 | 16700 |
| 2025-06-03 | 11.86 | $20.27 | 70100 |
| 2025-06-02 | 12.33 | $20.58 | 59938 |
| 2025-05-30 | 12.86 | $20.30 | 9200 |
| 2025-05-29 | 13.52 | $20.49 | 9000 |
| 2025-05-28 | 14.20 | $20.25 | 14512 |
| 2025-05-27 | 14.81 | $20.65 | 22933 |
| 2025-05-23 | 15.20 | $20.40 | 3900 |
| 2025-05-22 | 15.83 | $20.32 | 17030 |
| 2025-05-21 | 16.49 | $20.35 | 17600 |
| 2025-05-20 | 17.19 | $20.23 | 21000 |
| 2025-05-19 | 18.00 | $19.96 | 45430 |
| 2025-05-16 | 18.74 | $19.84 | 73900 |
| 2025-05-15 | 18.94 | $19.90 | 7637 |
| 2025-05-14 | 18.77 | $19.04 | 25400 |
| 2025-05-13 | 18.60 | $19.30 | 27140 |
| 2025-05-12 | 18.78 | $19.21 | 32000 |
| 2025-05-09 | 18.98 | $19.10 | 27744 |
| 2025-05-08 | 19.02 | $18.89 | 36837 |
| 2025-05-07 | 19.37 | $19.20 | 28000 |
| 2025-05-06 | 19.42 | $18.60 | 11025 |
| 2025-05-05 | 19.79 | $18.61 | 48800 |
| 2025-05-02 | 20.16 | $18.58 | 7500 |
| 2025-05-01 | 20.55 | $18.80 | 9533 |
| 2025-04-30 | 20.51 | $19.00 | 4300 |
| 2025-04-29 | 19.93 | $19.15 | 12100 |
| 2025-04-28 | 19.32 | $19.12 | 49518 |
| 2025-04-25 | 18.84 | $18.63 | 5600 |
| 2025-04-24 | 18.34 | $18.46 | 13207 |
| 2025-04-23 | 18.08 | $18.52 | 13700 |
| 2025-04-22 | 17.81 | $18.19 | 46634 |
| 2025-04-21 | 18.34 | $17.60 | 16600 |
| 2025-04-17 | 19.27 | $17.75 | 18000 |
| 2025-04-16 | 20.25 | $17.38 | 21542 |
| 2025-04-15 | 20.92 | $17.46 | 91000 |
| 2025-04-14 | 21.81 | $18.25 | 18000 |
| 2025-04-11 | 22.56 | $17.25 | 27121 |
| 2025-04-10 | 23.34 | $16.54 | 72700 |
| 2025-04-09 | 23.93 | $17.94 | 76708 |
| 2025-04-08 | 24.52 | $16.56 | 221200 |
| 2025-04-07 | 25.14 | $16.49 | 210707 |
| 2025-04-04 | 24.39 | $16.65 | 176400 |
| 2025-04-03 | 24.26 | $17.75 | 30203 |
| 2025-04-02 | 25.29 | $17.59 | 22900 |
| 2025-04-01 | 26.38 | $17.82 | 130128 |
| 2025-03-31 | 27.69 | $17.65 | 17322 |
| 2025-03-28 | 29.07 | $18.00 | 36546 |
| 2025-03-27 | 29.67 | $18.80 | 31500 |
| 2025-03-26 | 29.43 | $18.41 | 14800 |
| 2025-03-25 | 29.18 | $18.87 | 135000 |
| 2025-03-24 | 28.91 | $18.65 | 31420 |
| 2025-03-21 | 28.06 | $18.90 | 28400 |
| 2025-03-20 | 26.82 | $19.06 | 37016 |
| 2025-03-19 | 25.51 | $19.16 | 436128 |
| 2025-03-18 | 24.14 | $18.42 | 57700 |
| 2025-03-17 | 23.01 | $18.85 | 38300 |
| 2025-03-14 | 21.83 | $17.59 | 6000 |
| 2025-03-13 | 21.56 | $17.48 | 6318 |
| 2025-03-12 | 21.30 | $17.66 | 28307 |
| 2025-03-11 | 21.14 | $17.44 | 13100 |
| 2025-03-10 | 20.96 | $17.29 | 22300 |
| 2025-03-07 | 20.92 | $17.50 | 14000 |
| 2025-03-06 | 20.27 | $17.20 | 20000 |
| 2025-03-05 | 20.06 | $17.21 | 133100 |
| 2025-03-04 | 19.96 | $17.00 | 31645 |
| 2025-03-03 | 19.85 | $17.00 | 23100 |
| 2025-02-28 | 19.74 | $16.70 | 43700 |
| 2025-02-27 | 19.94 | $17.10 | 29100 |
| 2025-02-26 | 19.89 | $17.05 | 68508 |
| 2025-02-25 | 19.83 | $17.55 | 83003 |
| 2025-02-24 | 19.53 | $16.25 | 282200 |
| 2025-02-21 | 20.33 | $15.71 | 8636 |
| 2025-02-20 | 20.75 | $15.82 | 11717 |
| 2025-02-19 | 21.49 | $15.85 | 29136 |
| 2025-02-18 | 22.29 | $15.82 | 28600 |
| 2025-02-14 | 23.45 | $16.02 | 19229 |
| 2025-02-13 | 24.44 | $15.93 | 7300 |
| 2025-02-12 | 25.63 | $16.19 | 9500 |
| 2025-02-11 | 26.89 | $16.24 | 13200 |
| 2025-02-10 | 28.27 | $16.25 | 8100 |
| 2025-02-07 | 29.71 | $16.50 | 6909 |
| 2025-02-06 | 30.75 | $16.96 | 25544 |
| 2025-02-05 | 31.94 | $16.11 | 8718 |
| 2025-02-04 | 32.52 | $16.17 | 20800 |
| 2025-02-03 | 33.02 | $15.75 | 32700 |
| 2025-01-31 | 33.16 | $16.00 | 3700 |
| 2025-01-30 | 33.87 | $16.10 | 15400 |
| 2025-01-29 | 34.61 | $15.95 | 3500 |
| 2025-01-28 | 34.71 | $16.14 | 25724 |
| 2025-01-27 | 34.81 | $16.20 | 26309 |
| 2025-01-24 | 35.23 | $16.18 | 36908 |
| 2025-01-23 | 35.66 | $15.86 | 33900 |
| 2025-01-22 | 35.48 | $15.75 | 15400 |
| 2025-01-21 | 35.37 | $15.72 | 20100 |
| 2025-01-17 | 35.15 | $15.65 | 17500 |
| 2025-01-16 | 34.91 | $15.96 | 41100 |
| 2025-01-15 | 34.96 | $16.10 | 10800 |
| 2025-01-14 | 35.08 | $16.16 | 87524 |
| 2025-01-13 | 35.21 | $15.98 | 45442 |
| 2025-01-10 | 35.34 | $16.00 | 38110 |
| 2025-01-08 | 34.99 | $15.88 | 25900 |
| 2025-01-07 | 34.67 | $16.10 | 14200 |
| 2025-01-06 | 34.60 | $16.51 | 36405 |
| 2025-01-03 | 34.62 | $16.30 | 27200 |
| 2025-01-02 | 34.20 | $16.39 | 9800 |
| 2024-12-31 | 33.68 | $16.25 | 15200 |
| 2024-12-30 | 33.60 | $16.50 | 33000 |
| 2024-12-27 | 33.56 | $16.51 | 21032 |
| 2024-12-26 | 33.64 | $16.35 | 37923 |
| 2024-12-24 | 33.21 | $16.00 | 6900 |
| 2024-12-23 | 33.07 | $15.90 | 112543 |
| 2024-12-20 | 32.69 | $15.87 | 28419 |
| 2024-12-19 | 32.46 | $16.43 | 51500 |
| 2024-12-18 | 32.49 | $16.00 | 99209 |
| 2024-12-17 | 31.86 | $16.42 | 117400 |
| 2024-12-16 | 31.00 | $16.57 | 47900 |
| 2024-12-13 | 30.38 | $16.78 | 42402 |
| 2024-12-12 | 29.86 | $16.77 | 55600 |
| 2024-12-11 | 29.39 | $17.20 | 22600 |
| 2024-12-10 | 29.25 | $16.85 | 10200 |
| 2024-12-09 | 29.09 | $17.01 | 74025 |
| 2024-12-06 | 28.93 | $17.25 | 47400 |
| 2024-12-05 | 28.58 | $17.07 | 39700 |
| 2024-12-04 | 28.21 | $17.51 | 66435 |
| 2024-12-03 | 28.93 | $17.57 | 20140 |
| 2024-12-02 | 29.68 | $17.15 | 60500 |
| 2024-11-29 | 29.73 | $16.87 | 22048 |
| 2024-11-27 | 29.28 | $16.80 | 14900 |
| 2024-11-26 | 28.54 | $16.50 | 27200 |
| 2024-11-25 | 27.77 | $16.90 | 30700 |
| 2024-11-22 | 27.16 | $17.20 | 16800 |
| 2024-11-21 | 26.89 | $17.33 | 77800 |
| 2024-11-20 | 26.60 | $17.15 | 19706 |
| 2024-11-19 | 26.21 | $17.25 | 24419 |
| 2024-11-18 | 25.79 | $17.23 | 36400 |
| 2024-11-15 | 25.46 | $17.33 | 13501 |
| 2024-11-14 | 25.12 | $17.94 | 34916 |
| 2024-11-13 | 24.76 | $17.23 | 12300 |
| 2024-11-12 | 24.01 | $17.67 | 31130 |
| 2024-11-11 | 23.33 | $17.78 | 31800 |
| 2024-11-08 | 22.61 | $17.90 | 16542 |
| 2024-11-07 | 22.96 | $18.50 | 35412 |
| 2024-11-06 | 23.47 | $18.36 | 10510 |
| 2024-11-05 | 23.18 | $17.90 | 19100 |
| 2024-11-04 | 22.69 | $18.20 | 29500 |
| 2024-11-01 | 22.27 | $18.18 | 24400 |
| 2024-10-31 | 21.83 | $18.62 | 22027 |
| 2024-10-30 | 21.46 | $18.68 | 3800 |
| 2024-10-29 | 21.13 | $18.70 | 9740 |
| 2024-10-28 | 20.40 | $18.50 | 30432 |
| 2024-10-25 | 19.30 | $18.30 | 22900 |
| 2024-10-24 | 18.15 | $18.35 | 28520 |
| 2024-10-23 | 16.94 | $18.18 | 13214 |
| 2024-10-22 | 15.66 | $18.68 | 14000 |
| 2024-10-21 | 14.62 | $18.83 | 24132 |
| 2024-10-18 | 13.68 | $19.30 | 23130 |
| 2024-10-17 | 12.90 | $19.25 | 9110 |
| 2024-10-16 | 12.08 | $19.86 | 6742 |
| 2024-10-15 | 11.22 | $19.58 | 11800 |
| 2024-10-14 | 10.67 | $20.15 | 9329 |
| 2024-10-11 | 10.77 | $20.10 | 13548 |
| 2024-10-10 | 10.88 | $20.00 | 5800 |
| 2024-10-09 | 10.99 | $20.01 | 5236 |
| 2024-10-08 | 10.84 | $20.86 | 17800 |
| 2024-10-07 | 11.00 | $20.51 | 17400 |
| 2024-10-04 | 11.25 | $21.00 | 9015 |
| 2024-10-03 | 11.67 | $20.91 | 4400 |
| 2024-10-02 | 12.15 | $21.60 | 21800 |
| 2024-10-01 | 12.65 | $20.83 | 4000 |
| 2024-09-30 | 13.18 | $20.56 | 6400 |
| 2024-09-27 | 13.24 | $20.45 | 2600 |
| 2024-09-26 | 13.67 | $21.43 | 10346 |
| 2024-09-25 | 14.17 | $21.00 | 7728 |
| 2024-09-24 | 14.60 | $20.44 | 8043 |
| 2024-09-23 | 14.89 | $20.63 | 5400 |
| 2024-09-20 | 14.84 | $20.75 | 9731 |
| 2024-09-19 | 14.80 | $20.51 | 41400 |
| 2024-09-18 | 15.27 | $19.55 | 7400 |
| 2024-09-17 | 16.00 | $20.13 | 5800 |
| 2024-09-16 | 16.27 | $20.20 | 9514 |
| 2024-09-13 | 16.71 | $20.05 | 10600 |
| 2024-09-12 | 17.36 | $20.19 | 20427 |
| 2024-09-11 | 17.85 | $20.00 | 10500 |
| 2024-09-10 | 18.52 | $20.11 | 4600 |
| 2024-09-09 | 19.22 | $19.93 | 21442 |
| 2024-09-06 | 19.96 | $19.40 | 20100 |
| 2024-09-05 | 20.75 | $20.21 | 15503 |
| 2024-09-04 | 20.76 | $20.20 | 14100 |
| 2024-09-03 | 20.43 | $20.35 | 18230 |
| 2024-08-30 | 20.08 | $20.83 | 3400 |
| 2024-08-29 | 20.07 | $20.70 | 12716 |
| 2024-08-28 | 19.60 | $20.40 | 17118 |
| 2024-08-27 | 19.11 | $21.10 | 3000 |
| 2024-08-26 | 18.79 | $20.57 | 18300 |
| 2024-08-23 | 18.08 | $20.73 | 5328 |
| 2024-08-22 | 17.35 | $20.40 | 13800 |
| 2024-08-21 | 17.57 | $20.70 | 77300 |
| 2024-08-20 | 17.92 | $20.68 | 9628 |
| 2024-08-19 | 18.29 | $20.96 | 16025 |
| 2024-08-16 | 18.68 | $20.27 | 5000 |
| 2024-08-15 | 19.34 | $20.47 | 31000 |
| 2024-08-14 | 19.79 | $19.70 | 29500 |
| 2024-08-13 | 19.55 | $19.30 | 12400 |
| 2024-08-12 | 19.30 | $19.29 | 58800 |
| 2024-08-09 | 19.41 | $19.25 | 14826 |
| 2024-08-08 | 19.53 | $19.10 | 35610 |
| 2024-08-07 | 19.77 | $19.07 | 33448 |
| 2024-08-06 | 19.80 | $18.08 | 1.1M |
| 2024-08-05 | 19.09 | $18.26 | 89700 |
| 2024-08-02 | 18.13 | $18.59 | 45748 |
| 2024-08-01 | 17.45 | $20.38 | 15100 |
| 2024-07-31 | 17.71 | $20.71 | 2622 |
| 2024-07-30 | 17.42 | $20.22 | 16013 |
| 2024-07-29 | 17.50 | $20.65 | 21100 |
| 2024-07-26 | 17.73 | $20.50 | 9100 |
| 2024-07-25 | 17.54 | $20.10 | 21500 |
| 2024-07-24 | 17.35 | $20.79 | 12527 |
| 2024-07-23 | 17.61 | $20.69 | 12800 |
| 2024-07-22 | 18.13 | $20.59 | 15100 |
| 2024-07-19 | 18.67 | $20.98 | 2200 |
| 2024-07-18 | 19.01 | $21.30 | 17700 |
| 2024-07-17 | 19.04 | $21.49 | 37122 |
| 2024-07-16 | 19.08 | $21.40 | 12600 |
| 2024-07-15 | 19.57 | $20.81 | 16227 |
| 2024-07-12 | 20.08 | $21.07 | 10924 |
| 2024-07-11 | 20.98 | $20.89 | 100900 |
| 2024-07-10 | 22.07 | $21.03 | 15833 |
| 2024-07-09 | 23.07 | $21.00 | 6500 |
| 2024-07-08 | 24.28 | $21.02 | 45100 |
| 2024-07-05 | 25.56 | $21.12 | 13800 |
| 2024-07-03 | 26.44 | $20.78 | 6100 |
| 2024-07-02 | 26.75 | $20.75 | 4800 |
| 2024-07-01 | 27.07 | $20.19 | 15600 |
| 2024-06-28 | 27.92 | $19.99 | 25245 |
| 2024-06-27 | 28.17 | $19.39 | 8618 |
| 2024-06-26 | 28.43 | $19.50 | 7508 |
| 2024-06-25 | 28.36 | $19.99 | 9400 |
| 2024-06-24 | 28.31 | $19.21 | 51300 |
| 2024-06-21 | 27.12 | $19.02 | 15100 |
| 2024-06-20 | 25.92 | $19.35 | 26600 |
| 2024-06-18 | 24.74 | $19.39 | 27200 |
| 2024-06-17 | 23.59 | $19.73 | 29637 |
| 2024-06-14 | 22.37 | $20.04 | 34207 |
| 2024-06-13 | 21.54 | $19.86 | 41400 |
| 2024-06-12 | 20.70 | $20.79 | 7826 |
| 2024-06-11 | 20.38 | $20.69 | 11500 |
| 2024-06-10 | 19.74 | $20.75 | 19708 |
| 2024-06-07 | 19.07 | $20.75 | 19900 |
| 2024-06-06 | 18.47 | $20.73 | 15915 |
| 2024-06-05 | 17.85 | $20.97 | 37538 |
| 2024-06-04 | 17.41 | $21.05 | 54628 |
| 2024-06-03 | 17.07 | $21.39 | 21317 |
| 2024-05-31 | 16.72 | $21.15 | 8209 |
| 2024-05-30 | 16.58 | $21.10 | 23100 |
| 2024-05-29 | 16.38 | $21.26 | 11100 |
| 2024-05-28 | 16.24 | $21.60 | 35500 |
| 2024-05-24 | 16.33 | $21.30 | 21500 |
| 2024-05-23 | 16.00 | $21.00 | 21840 |
| 2024-05-22 | 15.66 | $21.28 | 80228 |
| 2024-05-21 | 15.39 | $21.91 | 6846 |
| 2024-05-20 | 15.30 | $21.85 | 31200 |
| 2024-05-17 | 15.50 | $21.67 | 28100 |
| 2024-05-16 | 15.40 | $21.80 | 9400 |
| 2024-05-15 | 15.50 | $21.99 | 21707 |
| 2024-05-14 | 15.60 | $21.66 | 10943 |
| 2024-05-13 | 15.84 | $21.72 | 45604 |
| 2024-05-10 | 15.45 | $21.84 | 39600 |
| 2024-05-09 | 15.05 | $21.62 | 32600 |
| 2024-05-08 | 14.64 | $21.46 | 36100 |
| 2024-05-07 | 14.24 | $22.41 | 22900 |
| 2024-05-06 | 14.49 | $23.40 | 52300 |
| 2024-05-03 | 14.85 | $23.21 | 19300 |
| 2024-05-02 | 15.45 | $23.00 | 17200 |
| 2024-05-01 | 16.09 | $23.06 | 14700 |
| 2024-04-30 | 16.82 | $22.83 | 12516 |
| 2024-04-29 | 17.60 | $22.90 | 59208 |
| 2024-04-26 | 18.23 | $22.76 | 199500 |
| 2024-04-25 | 18.89 | $22.64 | 76711 |
| 2024-04-24 | 19.41 | $22.79 | 1.0M |
| 2024-04-23 | 20.33 | $22.67 | 13109 |
| 2024-04-22 | 21.16 | $22.47 | 10415 |
| 2024-04-19 | 22.23 | $22.70 | 22100 |
| 2024-04-18 | 23.33 | $22.33 | 18035 |
| 2024-04-17 | 24.30 | $22.17 | 13000 |
| 2024-04-16 | 25.25 | $22.69 | 17800 |
| 2024-04-15 | 26.55 | $23.26 | 11700 |
| 2024-04-12 | 27.63 | $23.20 | 24800 |
| 2024-04-11 | 28.52 | $23.48 | 9700 |
| 2024-04-10 | 29.30 | $23.23 | 11400 |
| 2024-04-09 | 30.17 | $23.60 | 17000 |
| 2024-04-08 | 30.64 | $23.25 | 50000 |
| 2024-04-05 | 31.30 | $23.19 | 38428 |
| 2024-04-04 | 32.47 | $23.21 | 15700 |
| 2024-04-03 | 33.61 | $23.17 | 42800 |
| 2024-04-02 | 34.88 | $22.69 | 20900 |
| 2024-04-01 | 36.51 | $22.69 | 15841 |
| 2024-03-28 | 36.71 | $23.25 | 23644 |
| 2024-03-27 | 36.58 | $23.41 | 23200 |
| 2024-03-26 | 36.58 | $23.21 | 11320 |
| 2024-03-25 | 36.58 | $23.54 | 14025 |
| 2024-03-22 | 35.96 | $23.50 | 188701 |
| 2024-03-21 | 35.32 | $23.62 | 37001 |
| 2024-03-20 | 34.82 | $23.28 | 36700 |
| 2024-03-19 | 34.55 | $23.28 | 51400 |
| 2024-03-18 | 34.32 | $22.88 | 26735 |
| 2024-03-15 | 34.01 | $22.45 | 114732 |
| 2024-03-14 | 34.16 | $21.45 | 25318 |
| 2024-03-13 | 34.69 | $21.72 | 39940 |
| 2024-03-12 | 35.26 | $22.00 | 26434 |
| 2024-03-11 | 35.27 | $21.51 | 176600 |
| 2024-03-08 | 35.27 | $22.36 | 54744 |
| 2024-03-07 | 34.28 | $22.14 | 182534 |
| 2024-03-06 | 33.53 | $22.22 | 79600 |
| 2024-03-05 | 32.89 | $21.75 | 96920 |
| 2024-03-04 | 32.48 | $21.79 | 31939 |
| 2024-03-01 | 31.62 | $21.90 | 23800 |
| 2024-02-29 | 30.74 | $21.40 | 88900 |
| 2024-02-28 | 29.96 | $21.40 | 35800 |
| 2024-02-27 | 29.15 | $21.78 | 24905 |
| 2024-02-26 | 27.62 | $22.00 | 41900 |
| 2024-02-23 | 26.02 | $21.75 | 71700 |
| 2024-02-22 | 24.33 | $21.75 | 27900 |
| 2024-02-21 | 22.64 | $21.00 | 75347 |
| 2024-02-20 | 21.11 | $20.83 | 49700 |
| 2024-02-16 | 19.50 | $20.40 | 29427 |
| 2024-02-15 | 18.29 | $19.78 | 22100 |
| 2024-02-14 | 17.38 | $19.87 | 8100 |
| 2024-02-13 | 16.50 | $19.06 | 39800 |
| 2024-02-12 | 15.58 | $18.82 | 21800 |
| 2024-02-09 | 15.01 | $18.68 | 17200 |
| 2024-02-08 | 14.41 | $18.60 | 19100 |
| 2024-02-07 | 14.03 | $18.79 | 16814 |
| 2024-02-06 | 13.20 | $18.36 | 22313 |
| 2024-02-05 | 13.15 | $16.95 | 38500 |
| 2024-02-02 | 13.31 | $17.40 | 12500 |
| 2024-02-01 | 13.49 | $17.60 | 13800 |
| 2024-01-31 | 13.98 | $17.23 | 21600 |
| 2024-01-30 | 14.29 | $17.25 | 43904 |
| 2024-01-29 | 14.63 | $17.15 | 21409 |
| 2024-01-26 | 14.83 | $16.93 | 19600 |
| 2024-01-25 | 15.37 | $16.90 | 28546 |
| 2024-01-24 | 15.91 | $17.33 | 157100 |
| 2024-01-23 | 16.36 | $17.67 | 11800 |
| 2024-01-22 | 16.83 | $17.81 | 23200 |
| 2024-01-19 | 15.86 | $17.53 | 19200 |
| 2024-01-18 | 15.02 | $17.36 | 62600 |
| 2024-01-17 | 14.13 | $17.27 | 54849 |
| 2024-01-16 | 13.76 | $16.82 | 29036 |
| 2024-01-12 | 13.78 | $16.67 | 19937 |
| 2024-01-11 | 14.28 | $16.33 | 26900 |
| 2024-01-10 | 14.80 | $16.20 | 14100 |
| 2024-01-09 | 15.35 | $16.09 | 10100 |
| 2024-01-08 | 15.92 | $16.63 | 19042 |
| 2024-01-05 | 16.69 | $16.36 | 13600 |
| 2024-01-04 | 17.23 | $16.02 | 17222 |
| 2024-01-03 | 17.44 | $16.28 | 7815 |
| 2024-01-02 | 17.67 | $15.96 | 18803 |
| 2023-12-29 | 18.31 | $15.97 | 8200 |
| 2023-12-28 | 19.05 | $16.16 | 15914 |
| 2023-12-27 | 19.82 | $15.67 | 9900 |
| 2023-12-26 | 19.51 | $15.83 | 24300 |
| 2023-12-22 | 19.38 | $15.66 | 12081 |
| 2023-12-21 | 19.22 | $15.38 | 25005 |
| 2023-12-20 | 18.35 | $15.50 | 15900 |
| 2023-12-19 | 17.44 | $15.45 | 40200 |
| 2023-12-18 | 16.67 | $15.42 | 33300 |
| 2023-12-15 | 15.86 | $15.58 | 16587 |
| 2023-12-14 | 16.06 | $15.64 | 24300 |
| 2023-12-13 | 16.27 | $15.58 | 7008 |
| 2023-12-12 | 15.81 | $15.37 | 8100 |
| 2023-12-11 | 15.32 | $15.75 | 27318 |
| 2023-12-08 | 15.05 | $15.70 | 17532 |
| 2023-12-07 | 14.88 | $15.77 | 20400 |
| 2023-12-06 | 14.70 | $15.67 | 15000 |
| 2023-12-05 | 14.93 | $15.55 | 14712 |
| 2023-12-04 | 14.83 | $15.47 | 38751 |
| 2023-12-01 | 14.73 | $15.84 | 30300 |
| 2023-11-30 | 14.62 | $15.55 | 34200 |
| 2023-11-29 | 14.17 | $15.98 | 36900 |
| 2023-11-28 | 13.69 | $15.75 | 11100 |
| 2023-11-27 | 13.48 | $15.88 | 15000 |
| 2023-11-24 | 13.36 | $15.70 | 96900 |
| 2023-11-22 | 13.06 | $15.67 | 11400 |
| 2023-11-21 | 12.79 | $15.90 | 10011 |
| 2023-11-20 | 12.93 | $16.00 | 19800 |
| 2023-11-17 | 13.06 | $15.96 | 32700 |
| 2023-11-16 | 13.38 | $15.80 | 32505 |
| 2023-11-15 | 13.46 | $15.94 | 10500 |
| 2023-11-14 | 13.73 | $16.05 | 37893 |
| 2023-11-13 | 14.01 | $15.83 | 30300 |
| 2023-11-10 | 14.31 | $15.77 | 33300 |
| 2023-11-09 | 14.89 | $15.36 | 22545 |
| 2023-11-08 | 15.45 | $15.07 | 34800 |
| 2023-11-07 | 14.98 | $15.45 | 94593 |
| 2023-11-06 | 14.49 | $15.66 | 21000 |
| 2023-11-03 | 14.38 | $15.85 | 40839 |
| 2023-11-02 | 14.61 | $15.68 | 34884 |
| 2023-11-01 | 14.62 | $16.04 | 74748 |
| 2023-10-31 | 15.19 | $15.45 | 7200 |
| 2023-10-30 | 15.45 | $15.47 | 31800 |
| 2023-10-27 | 15.32 | $15.90 | 25800 |
| 2023-10-26 | 15.33 | $15.34 | 21348 |
| 2023-10-25 | 15.00 | $15.57 | 18060 |
| 2023-10-24 | 15.11 | $15.33 | 33417 |
| 2023-10-23 | 14.87 | $15.23 | 41700 |
| 2023-10-20 | 14.71 | $15.51 | 13500 |
| 2023-10-19 | 14.74 | $15.24 | 53790 |
| 2023-10-18 | 14.77 | $15.64 | 12600 |
| 2023-10-17 | 15.27 | $15.96 | 10833 |
| 2023-10-16 | 15.83 | $16.00 | 13233 |
| 2023-10-13 | 16.61 | $15.89 | 22200 |
| 2023-10-12 | 17.43 | $16.13 | 16806 |
| 2023-10-11 | 18.30 | $15.61 | 6684 |
| 2023-10-10 | 19.06 | $15.93 | 20736 |
| 2023-10-09 | 19.94 | $15.51 | 35433 |
| 2023-10-06 | 20.65 | $15.48 | 23700 |
| 2023-10-05 | 21.40 | $15.04 | 24300 |
| 2023-10-04 | 21.18 | $15.09 | 35460 |
| 2023-10-03 | 20.75 | $15.27 | 51000 |
| 2023-10-02 | 20.36 | $15.72 | 25248 |
| 2023-09-29 | 20.84 | $15.92 | 21900 |
| 2023-09-28 | 21.56 | $16.23 | 12744 |
| 2023-09-27 | 22.60 | $16.45 | 21300 |
| 2023-09-26 | 23.47 | $16.35 | 15300 |
| 2023-09-25 | 24.49 | $16.70 | 39600 |
| 2023-09-22 | 25.21 | $16.77 | 62700 |
| 2023-09-21 | 25.67 | $17.13 | 16560 |
| 2023-09-20 | 25.61 | $17.05 | 14700 |
| 2023-09-19 | 25.45 | $17.50 | 15300 |
| 2023-09-18 | 24.85 | $17.33 | 13500 |
| 2023-09-15 | 24.25 | $17.33 | 10200 |
| 2023-09-14 | 23.68 | $17.15 | 9300 |
| 2023-09-13 | 23.32 | $17.07 | 10911 |
| 2023-09-12 | 22.94 | $17.00 | 26445 |
| 2023-09-11 | 22.45 | $17.00 | 21981 |
| 2023-09-08 | 22.07 | $16.90 | 26172 |
| 2023-09-07 | 21.86 | $17.20 | 126906 |
| 2023-09-06 | 21.10 | $17.16 | 36123 |
| 2023-09-05 | 20.30 | $17.23 | 45000 |
| 2023-09-01 | 19.70 | $16.80 | 43221 |
| 2023-08-31 | 19.63 | $16.43 | 52035 |
| 2023-08-30 | 19.85 | $16.09 | 136200 |
| 2023-08-29 | 20.71 | $16.02 | 12747 |
| 2023-08-28 | 21.77 | $16.00 | 21369 |
| 2023-08-25 | 22.69 | $16.03 | 15000 |
| 2023-08-24 | 23.66 | $15.70 | 14700 |
| 2023-08-23 | 24.72 | $16.05 | 14787 |
| 2023-08-22 | 25.75 | $15.92 | 9600 |
| 2023-08-21 | 27.03 | $15.67 | 27708 |
| 2023-08-18 | 27.80 | $15.69 | 47472 |
| 2023-08-17 | 28.60 | $15.59 | 89100 |
| 2023-08-16 | 29.53 | $15.91 | 27726 |
| 2023-08-15 | 31.02 | $16.25 | 52200 |
| 2023-08-14 | 32.37 | $16.47 | 35400 |
| 2023-08-11 | 33.34 | $16.54 | 15612 |
| 2023-08-10 | 34.39 | $16.64 | 21000 |
| 2023-08-09 | 35.02 | $16.46 | 14700 |
| 2023-08-08 | 35.77 | $16.57 | 268200 |
| 2023-08-07 | 36.55 | $16.77 | 19200 |
| 2023-08-04 | 36.95 | $16.87 | 12111 |
| 2023-08-03 | 37.36 | $16.45 | 24900 |
| 2023-08-02 | 38.42 | $16.57 | 9303 |
| 2023-08-01 | 39.39 | $16.99 | 9900 |
| 2023-07-31 | 39.64 | $17.15 | 14700 |
| 2023-07-28 | 39.65 | $17.12 | 17700 |
| 2023-07-27 | 39.67 | $16.56 | 11145 |
| 2023-07-26 | 39.76 | $16.79 | 10008 |
| 2023-07-25 | 40.00 | $16.91 | 29700 |
| 2023-07-24 | 40.17 | $16.69 | 12000 |
| 2023-07-21 | 40.44 | $16.80 | 7500 |
| 2023-07-20 | 40.37 | $16.79 | 6309 |
| 2023-07-19 | 40.33 | $16.79 | 15300 |
| 2023-07-18 | 40.28 | $16.73 | 39300 |
| 2023-07-17 | 40.83 | $16.53 | 19500 |
| 2023-07-14 | 41.04 | $16.46 | 112932 |
| 2023-07-13 | 41.27 | $16.57 | 23100 |
| 2023-07-12 | 41.32 | $16.32 | 45990 |
| 2023-07-11 | 41.57 | $16.46 | 39600 |
| 2023-07-10 | 41.82 | $16.30 | 15600 |
| 2023-07-07 | 42.21 | $16.02 | 24606 |
| 2023-07-06 | 42.69 | $15.92 | 31935 |
| 2023-07-05 | 43.40 | $16.16 | 30000 |
| 2023-07-03 | 43.67 | $16.38 | 14199 |
| 2023-06-30 | 43.80 | $16.13 | 38400 |
| 2023-06-29 | 44.01 | $16.15 | 23532 |
| 2023-06-28 | 44.24 | $16.22 | 32400 |
| 2023-06-27 | 44.76 | $15.99 | 20799 |
| 2023-06-26 | 45.47 | $16.04 | 36300 |
| 2023-06-23 | 46.03 | $16.18 | 112200 |
| 2023-06-22 | 46.48 | $17.22 | 71820 |
| 2023-06-21 | 45.14 | $17.15 | 98178 |
| 2023-06-20 | 43.72 | $16.97 | 150900 |
| 2023-06-16 | 42.29 | $16.50 | 31860 |
| 2023-06-15 | 40.90 | $16.25 | 45945 |
| 2023-06-14 | 39.61 | $16.00 | 58017 |
| 2023-06-13 | 38.26 | $15.67 | 64044 |
| 2023-06-12 | 37.05 | $15.10 | 52641 |
| 2023-06-09 | 36.19 | $15.13 | 20400 |
| 2023-06-08 | 35.29 | $14.64 | 33405 |
| 2023-06-07 | 34.68 | $14.59 | 34254 |
| 2023-06-06 | 34.03 | $14.94 | 21114 |
| 2023-06-05 | 33.21 | $14.22 | 48900 |
| 2023-06-02 | 32.79 | $14.26 | 163317 |
| 2023-06-01 | 32.42 | $13.93 | 60600 |
| 2023-05-31 | 32.18 | $13.47 | 36906 |
| 2023-05-30 | 32.28 | $14.14 | 52200 |
| 2023-05-26 | 30.88 | $13.76 | 73329 |
| 2023-05-25 | 29.64 | $13.53 | 19800 |
| 2023-05-24 | 28.61 | $13.48 | 17478 |
| 2023-05-23 | 27.60 | $13.47 | 25803 |
| 2023-05-22 | 26.55 | $13.58 | 34233 |
| 2023-05-19 | 25.22 | $13.46 | 24300 |
| 2023-05-18 | 24.12 | $13.63 | 52212 |
| 2023-05-17 | 22.91 | $13.31 | 23700 |
| 2023-05-16 | 21.93 | $13.22 | 28578 |
| 2023-05-15 | 20.89 | $13.30 | 35100 |
| 2023-05-12 | 19.85 | $13.24 | 22554 |
| 2023-05-11 | 18.75 | $13.28 | 19500 |
| 2023-05-10 | 17.68 | $13.18 | 24000 |
| 2023-05-09 | 16.56 | $13.28 | 42600 |
| 2023-05-08 | 15.43 | $12.54 | 33000 |
| 2023-05-05 | 15.13 | $12.43 | 13200 |
| 2023-05-04 | 14.95 | $12.67 | 8499 |
| 2023-05-03 | 14.44 | $12.30 | 11100 |
| 2023-05-02 | 14.93 | $12.17 | 12300 |
| 2023-05-01 | 15.38 | $12.31 | 14400 |
| 2023-04-28 | 15.85 | $12.43 | 8700 |
| 2023-04-27 | 15.38 | $12.58 | 87732 |
| 2023-04-26 | 15.24 | $12.37 | 24309 |
| 2023-04-25 | 15.08 | $12.33 | 14100 |
| 2023-04-24 | 15.12 | $12.47 | 11175 |
| 2023-04-21 | 15.16 | $12.45 | 45300 |
| 2023-04-20 | 15.12 | $12.39 | 22314 |
| 2023-04-19 | 15.03 | $12.54 | 27300 |
| 2023-04-18 | 14.79 | $12.55 | 23400 |
| 2023-04-17 | 14.59 | $12.48 | 48303 |
| 2023-04-14 | 14.37 | $12.67 | 78381 |
| 2023-04-13 | 13.55 | $12.57 | 237000 |
| 2023-04-12 | 12.81 | $12.54 | 78201 |
| 2023-04-11 | 12.23 | $12.20 | 29529 |
| 2023-04-10 | 11.89 | $11.88 | 900 |
| 2023-04-06 | 12.19 | $11.83 | 627 |
| 2023-04-05 | 12.59 | $11.97 | 420 |
| 2023-04-04 | 12.76 | $12.12 | 2100 |
| 2023-04-03 | 12.65 | $11.91 | — |
| 2023-03-31 | 13.12 | $11.91 | 600 |
| 2023-03-30 | 13.62 | $11.58 | 3381 |
| 2023-03-29 | 13.93 | $11.91 | — |
| 2023-03-28 | 14.46 | $11.91 | 4200 |
| 2023-03-27 | 15.01 | $11.90 | 8784 |
| 2023-03-24 | 15.61 | $11.67 | 12672 |
| 2023-03-23 | 16.27 | $11.87 | 309 |
| 2023-03-22 | 16.74 | $11.72 | 3678 |
| 2023-03-21 | 17.52 | $11.88 | 4560 |
| 2023-03-20 | 18.26 | $11.76 | 6000 |
| 2023-03-17 | 18.88 | $11.50 | 3939 |
| 2023-03-16 | 19.62 | $11.43 | 5244 |
| 2023-03-15 | 20.26 | $11.34 | 17508 |
| 2023-03-14 | 21.00 | $11.79 | 900 |
| 2023-03-13 | 21.56 | $11.96 | 1311 |
| 2023-03-10 | 21.76 | $12.05 | 2700 |
| 2023-03-09 | 21.75 | $12.45 | 1200 |
| 2023-03-08 | 20.62 | $12.45 | 62100 |
| 2023-03-07 | 19.43 | $12.27 | 7800 |
| 2023-03-06 | 18.18 | $12.37 | 15999 |
| 2023-03-03 | 17.07 | $12.09 | 3984 |
| 2023-03-02 | 16.31 | $11.64 | 1500 |
| 2023-03-01 | 16.34 | $11.57 | 1599 |
| 2023-02-28 | 16.51 | $11.48 | — |
| 2023-02-27 | 16.90 | $11.48 | 3114 |
| 2023-02-24 | 17.31 | $11.37 | 21687 |
| 2023-02-23 | 17.85 | $11.60 | — |
| 2023-02-22 | 17.77 | $11.60 | 963 |
| 2023-02-21 | 17.69 | $11.53 | 2400 |
| 2023-02-17 | 17.60 | $11.45 | — |
| 2023-02-16 | 18.08 | $11.45 | 89493 |
| 2023-02-15 | 18.59 | $11.58 | 600 |
| 2023-02-14 | 18.51 | $11.64 | 2100 |
| 2023-02-13 | 18.26 | $11.80 | 7500 |
| 2023-02-10 | 17.89 | $11.93 | 3600 |
| 2023-02-09 | 17.26 | $11.72 | — |
| 2023-02-08 | 16.95 | $11.72 | 2400 |
| 2023-02-07 | 16.63 | $11.71 | 4800 |
| 2023-02-06 | 16.30 | $11.65 | 3672 |
| 2023-02-03 | 15.91 | $11.31 | 6012 |
| 2023-02-02 | 15.95 | $11.16 | 2730 |
| 2023-02-01 | 16.52 | $11.15 | 2100 |
| 2023-01-31 | 17.12 | $11.22 | 1500 |
| 2023-01-30 | 17.59 | $11.14 | 3600 |
| 2023-01-27 | 18.09 | $11.51 | 900 |
| 2023-01-26 | 17.74 | $11.34 | 5100 |
| 2023-01-25 | 17.46 | $11.35 | 4500 |
| 2023-01-24 | 17.18 | $11.34 | 14532 |
| 2023-01-23 | 17.05 | $11.14 | 4635 |
| 2023-01-20 | 17.18 | $11.26 | 5712 |
| 2023-01-19 | 17.33 | $11.33 | 11220 |
| 2023-01-18 | 17.48 | $11.15 | 20100 |
| 2023-01-17 | 17.41 | $11.27 | 30300 |
| 2023-01-13 | 17.23 | $11.29 | 9600 |
| 2023-01-12 | 17.00 | $11.10 | 10518 |
| 2023-01-11 | 17.05 | $10.75 | 2763 |
| 2023-01-10 | 17.67 | $10.63 | 1200 |
| 2023-01-09 | 18.00 | $10.54 | 3105 |
| 2023-01-06 | 18.35 | $10.61 | 6945 |
| 2023-01-05 | 18.55 | $10.64 | 4500 |
| 2023-01-04 | 18.51 | $10.54 | 12000 |
| 2023-01-03 | 18.63 | $10.72 | 2751 |
| 2022-12-30 | 18.58 | $10.58 | 2700 |
| 2022-12-29 | 18.98 | $10.41 | 3612 |
| 2022-12-28 | 19.41 | $10.73 | 45300 |
| 2022-12-27 | 19.34 | $10.80 | 11478 |
| 2022-12-23 | 19.14 | $10.53 | 1500 |
| 2022-12-22 | 19.29 | $10.89 | 936 |
| 2022-12-21 | 18.69 | $10.67 | — |
| 2022-12-20 | 18.38 | $10.67 | 3039 |
| 2022-12-19 | 18.06 | $10.67 | 3600 |
| 2022-12-16 | 17.71 | $10.77 | 9078 |
| 2022-12-15 | 17.35 | $10.74 | 4800 |
| 2022-12-14 | 17.23 | $11.27 | 1893 |
| 2022-12-13 | 17.10 | $10.73 | 2520 |
| 2022-12-12 | 17.69 | $10.70 | 4515 |
| 2022-12-09 | 18.32 | $11.01 | 1221 |
| 2022-12-08 | 18.54 | $10.92 | — |
| 2022-12-07 | 18.90 | $10.92 | 2787 |
| 2022-12-06 | 19.28 | $10.73 | 6900 |
| 2022-12-05 | 20.02 | $10.75 | 9636 |
| 2022-12-02 | 20.80 | $10.90 | 189705 |
| 2022-12-01 | 21.31 | $11.12 | 390 |
| 2022-11-30 | 21.48 | $11.04 | 5100 |
| 2022-11-29 | 21.66 | $10.65 | 15300 |
| 2022-11-28 | 22.13 | $11.27 | 1560 |
| 2022-11-25 | 21.48 | $10.92 | — |
| 2022-11-23 | 21.20 | $10.92 | 15099 |
| 2022-11-22 | 20.90 | $10.54 | 300 |
| 2022-11-21 | 21.23 | $10.54 | 11700 |
| 2022-11-18 | 21.57 | $10.23 | 4239 |
| 2022-11-17 | 21.94 | $10.13 | — |
| 2022-11-16 | 23.05 | $10.13 | 1200 |
| 2022-11-15 | 24.21 | $10.09 | 1926 |
| 2022-11-14 | 25.44 | $10.45 | 1200 |
| 2022-11-11 | 26.10 | $10.45 | 300 |
| 2022-11-10 | 26.80 | $10.45 | 12000 |
| 2022-11-09 | 27.53 | $9.90 | — |
| 2022-11-08 | 28.81 | $9.90 | 3000 |
| 2022-11-07 | 30.16 | $10.00 | 3600 |
| 2022-11-04 | 31.54 | $9.76 | 354 |
| 2022-11-03 | 32.59 | $9.57 | 942 |
| 2022-11-02 | 33.35 | $9.64 | 3300 |
| 2022-11-01 | 34.14 | $9.44 | 2229 |
| 2022-10-31 | 34.66 | $9.05 | 1860 |
| 2022-10-28 | 34.33 | $9.19 | 16200 |
| 2022-10-27 | 34.09 | $9.17 | 2700 |
| 2022-10-26 | 33.58 | $9.34 | — |
| 2022-10-25 | 33.49 | $9.34 | 1800 |
| 2022-10-24 | 33.40 | $9.08 | 8700 |
| 2022-10-21 | 32.79 | $9.09 | 915 |
| 2022-10-20 | 32.29 | $8.92 | 7200 |
| 2022-10-19 | 31.57 | $9.13 | 33900 |
| 2022-10-18 | 30.97 | $9.15 | 10524 |
| 2022-10-17 | 30.22 | $9.03 | 3000 |
| 2022-10-14 | 29.16 | $9.29 | 300 |
| 2022-10-13 | 28.39 | $9.29 | 6054 |
| 2022-10-12 | 27.57 | $9.20 | 13500 |
| 2022-10-11 | 26.75 | $9.37 | 1800 |
| 2022-10-10 | 25.90 | $9.67 | 8100 |
| 2022-10-07 | 25.47 | $9.79 | 2400 |
| 2022-10-06 | 25.01 | $9.75 | — |
| 2022-10-05 | 24.98 | $9.75 | 3300 |
| 2022-10-04 | 24.96 | $9.43 | — |
| 2022-10-03 | 24.27 | $9.43 | 966 |
| 2022-09-30 | 23.54 | $9.04 | 2700 |
| 2022-09-29 | 22.57 | $9.46 | 1800 |
| 2022-09-28 | 21.94 | $9.63 | 600 |
| 2022-09-27 | 21.47 | $9.40 | 75600 |
| 2022-09-26 | 20.46 | $9.52 | 15300 |
| 2022-09-23 | 19.40 | $10.00 | 6000 |
| 2022-09-22 | 18.54 | $9.92 | 432 |
| 2022-09-21 | 17.92 | $10.22 | 900 |
| 2022-09-20 | 17.63 | $10.34 | — |
| 2022-09-19 | 17.49 | $10.34 | 4332 |
| 2022-09-16 | 17.34 | $10.25 | 600 |
| 2022-09-15 | 17.71 | $10.25 | 1200 |
| 2022-09-14 | 18.10 | $10.40 | 3600 |
| 2022-09-13 | 18.73 | $10.00 | 61500 |
| 2022-09-12 | 18.84 | $10.08 | — |
| 2022-09-09 | 19.14 | $10.08 | — |
| 2022-09-08 | 19.46 | $10.08 | 7200 |
| 2022-09-07 | 19.80 | $9.97 | 9939 |
| 2022-09-06 | 19.79 | $10.33 | 900 |
| 2022-09-02 | 20.82 | $10.35 | 2100 |
| 2022-09-01 | 21.89 | $10.43 | 12600 |
| 2022-08-31 | 23.02 | $10.79 | 3300 |
| 2022-08-30 | 22.97 | $11.00 | 1875 |
| 2022-08-29 | 22.37 | $11.00 | 11718 |
| 2022-08-26 | 21.75 | $11.01 | 600 |
| 2022-08-25 | 20.67 | $11.00 | 5490 |
| 2022-08-24 | 19.54 | $10.75 | — |
| 2022-08-23 | 19.13 | $10.75 | 16500 |
| 2022-08-22 | 18.70 | $10.67 | — |
| 2022-08-19 | 18.37 | $10.67 | 4224 |
| 2022-08-18 | 18.02 | $10.76 | 606 |
| 2022-08-17 | 17.84 | $10.76 | 5451 |
| 2022-08-16 | 17.66 | $10.60 | 900 |
| 2022-08-15 | 17.67 | $10.67 | 7200 |
| 2022-08-12 | 17.67 | $10.44 | 1800 |
| 2022-08-11 | 18.03 | $10.43 | 3003 |
| 2022-08-10 | 18.40 | $10.34 | 3363 |
| 2022-08-09 | 19.13 | $10.05 | — |
| 2022-08-08 | 19.87 | $10.05 | 4302 |
| 2022-08-05 | 20.64 | $10.23 | 3300 |
| 2022-08-04 | 21.66 | $10.33 | 5235 |
| 2022-08-03 | 22.74 | $10.36 | 4308 |
| 2022-08-02 | 23.46 | $10.47 | 8724 |
| 2022-08-01 | 23.88 | $10.10 | 5700 |
| 2022-07-29 | 24.67 | $9.51 | 54669 |
| 2022-07-28 | 25.93 | $9.69 | 900 |
| 2022-07-27 | 26.64 | $9.73 | 4800 |
| 2022-07-26 | 27.39 | $9.52 | 603 |
| 2022-07-25 | 27.57 | $9.52 | — |
| 2022-07-22 | 27.75 | $9.52 | 693 |
| 2022-07-21 | 27.94 | $9.72 | — |
| 2022-07-20 | 28.41 | $9.72 | 2100 |
| 2022-07-19 | 28.91 | $9.60 | 990 |
| 2022-07-18 | 29.15 | $9.43 | 2712 |
| 2022-07-15 | 29.40 | $9.37 | 2100 |
| 2022-07-14 | 29.11 | $9.17 | 4500 |
| 2022-07-13 | 28.35 | $9.29 | 1800 |
| 2022-07-12 | 27.66 | $9.47 | 14100 |
| 2022-07-11 | 26.94 | $9.43 | 11700 |
| 2022-07-08 | 26.17 | $9.58 | 930 |
| 2022-07-07 | 25.56 | $9.44 | 45600 |
| 2022-07-06 | 24.64 | $9.30 | 41100 |
| 2022-07-05 | 23.36 | $9.55 | 8400 |
| 2022-07-01 | 22.27 | $9.42 | 6720 |
| 2022-06-30 | 21.02 | $9.72 | 2247 |
| 2022-06-29 | 19.85 | $9.83 | 5475 |
| 2022-06-28 | 18.84 | $10.02 | 2400 |
| 2022-06-27 | 17.77 | $9.87 | — |
| 2022-06-24 | 16.35 | $9.87 | 6600 |
| 2022-06-23 | 14.85 | $9.82 | 11700 |
| 2022-06-22 | 13.28 | $10.01 | 1800 |
| 2022-06-21 | 11.92 | $10.65 | 8400 |
| 2022-06-17 | 11.01 | $10.78 | 4200 |
| 2022-06-16 | 10.26 | $10.99 | 4200 |
| 2022-06-15 | 9.70 | $10.78 | 3144 |
| 2022-06-14 | 9.11 | $11.01 | 9300 |
| 2022-06-13 | 9.03 | $11.28 | 22344 |
| 2022-06-10 | 9.09 | $11.80 | 1500 |
| 2022-06-09 | 9.32 | $11.84 | 1836 |
| 2022-06-08 | 9.10 | $11.73 | 939 |
| 2022-06-07 | 9.29 | $11.55 | 18300 |
| 2022-06-06 | 9.77 | $11.55 | 12600 |
| 2022-06-03 | 10.28 | $11.34 | 6000 |
| 2022-06-02 | 10.72 | $11.63 | 1500 |
| 2022-06-01 | 10.86 | $11.50 | 7812 |
| 2022-05-31 | 11.01 | $11.49 | 3051 |
| 2022-05-27 | 11.47 | $11.80 | 1800 |
| 2022-05-26 | 11.40 | $11.82 | 2400 |
| 2022-05-25 | 11.11 | $11.85 | 7896 |
| 2022-05-24 | 10.75 | $11.45 | 300 |
| 2022-05-23 | 10.99 | $11.45 | 1500 |
| 2022-05-20 | 11.26 | $11.36 | 3000 |
| 2022-05-19 | 11.84 | $11.15 | 6600 |
| 2022-05-18 | 12.12 | $11.04 | 2415 |
| 2022-05-17 | 12.23 | $11.13 | 10023 |
| 2022-05-16 | 12.35 | $11.01 | 1800 |
| 2022-05-13 | 12.32 | $10.99 | 4200 |
| 2022-05-12 | 12.22 | $10.67 | 13230 |
| 2022-05-11 | 11.55 | $10.57 | 5118 |
| 2022-05-10 | 10.92 | $10.58 | 8700 |
| 2022-05-09 | 10.26 | $11.09 | 12300 |
| 2022-05-06 | 10.08 | $11.38 | 30300 |
| 2022-05-05 | 10.29 | $11.13 | 2748 |
| 2022-05-04 | 10.23 | $11.54 | 900 |
| 2022-05-03 | 10.76 | $11.28 | 2130 |
| 2022-05-02 | 10.87 | $11.25 | 6000 |
| 2022-04-29 | 11.41 | $11.47 | 4302 |
| 2022-04-28 | 11.79 | $11.15 | 3321 |
| 2022-04-27 | 11.57 | $11.04 | 4200 |
| 2022-04-26 | 11.33 | $11.20 | 6303 |
| 2022-04-25 | 11.22 | $11.35 | 6012 |
| 2022-04-22 | 11.10 | $11.34 | 6432 |
| 2022-04-21 | 11.25 | $11.62 | 88257 |
| 2022-04-20 | 11.84 | $11.88 | 102900 |
| 2022-04-19 | 12.37 | $11.82 | 12300 |
| 2022-04-18 | 12.94 | $11.75 | 1200 |
| 2022-04-14 | 13.23 | $11.63 | 696 |
| 2022-04-13 | 13.73 | $11.41 | 2514 |
| 2022-04-12 | 13.89 | $11.29 | 21921 |
| 2022-04-11 | 14.06 | $11.23 | 2238 |
| 2022-04-08 | 13.74 | $11.23 | 16800 |
| 2022-04-07 | 13.39 | $11.72 | 22329 |
| 2022-04-06 | 13.66 | $11.71 | 14700 |
| 2022-04-05 | 14.07 | $12.00 | 12426 |
| 2022-04-04 | 14.67 | $12.29 | 3000 |
| 2022-04-01 | 15.19 | $12.60 | — |
| 2022-03-31 | 14.75 | $12.60 | 59700 |
| 2022-03-30 | 14.29 | $12.60 | 1575 |
| 2022-03-29 | 13.39 | $12.59 | 4296 |
| 2022-03-28 | 12.44 | $12.67 | 5400 |
| 2022-03-25 | 11.42 | $12.78 | 15072 |
| 2022-03-24 | 10.36 | $12.58 | — |
| 2022-03-23 | 9.69 | $12.58 | 2100 |
| 2022-03-22 | 8.98 | $12.29 | 300 |
| 2022-03-21 | 8.59 | $12.29 | 5700 |
| 2022-03-18 | 8.18 | $12.09 | 5100 |
| 2022-03-17 | 7.90 | $11.70 | — |
| 2022-03-16 | 8.24 | $11.70 | — |
| 2022-03-15 | 8.59 | $11.70 | 20400 |
| 2022-03-14 | 8.96 | $11.83 | 38100 |
| 2022-03-11 | 9.36 | $11.85 | 48054 |
| 2022-03-10 | 9.38 | $11.66 | 2100 |
| 2022-03-09 | 9.80 | $11.70 | 7515 |
| 2022-03-08 | 10.24 | $11.65 | 10800 |
| 2022-03-07 | 10.73 | $12.08 | 16800 |
| 2022-03-04 | 10.79 | $11.54 | 4566 |
| 2022-03-03 | 11.09 | $11.62 | 10800 |
| 2022-03-02 | 11.40 | $11.36 | 10500 |
| 2022-03-01 | 11.50 | $11.07 | 10539 |
| 2022-02-28 | 11.56 | $10.89 | 900 |
| 2022-02-25 | 10.94 | $11.12 | 711 |
| 2022-02-24 | 10.54 | $11.08 | 14406 |
| 2022-02-23 | 10.11 | $11.47 | 15900 |
| 2022-02-22 | 10.15 | $11.65 | 2757 |
| 2022-02-18 | 10.64 | $11.96 | 1800 |
| 2022-02-17 | 10.68 | $11.89 | 9900 |
| 2022-02-16 | 10.71 | $11.50 | 300 |
| 2022-02-15 | 10.74 | $11.50 | 900 |
| 2022-02-14 | 10.77 | $11.72 | 9900 |
| 2022-02-11 | 10.81 | $11.33 | 18600 |
| 2022-02-10 | 10.53 | $11.72 | — |
| 2022-02-09 | 10.93 | $11.72 | 10200 |
| 2022-02-08 | 11.35 | $11.52 | 3600 |
| 2022-02-07 | 11.45 | $11.54 | 29439 |
| 2022-02-04 | 12.00 | $11.41 | 3600 |
| 2022-02-03 | 12.15 | $11.14 | 1017 |
| 2022-02-02 | 12.54 | $11.38 | — |
| 2022-02-01 | 13.05 | $11.37 | 33423 |
| 2022-01-31 | 13.58 | $11.35 | 5400 |
| 2022-01-28 | 14.27 | $11.23 | 1500 |
| 2022-01-27 | 14.63 | $11.27 | 71430 |
| 2022-01-26 | 15.03 | $11.33 | 6900 |
| 2022-01-25 | 15.32 | $11.31 | 7242 |
| 2022-01-24 | 15.63 | $11.33 | 9600 |
| 2022-01-21 | 15.64 | $11.23 | 4824 |
| 2022-01-20 | 15.95 | $11.54 | 2712 |
| 2022-01-19 | 15.48 | $11.35 | 1200 |
| 2022-01-18 | 15.22 | $11.37 | 5475 |
| 2022-01-14 | 14.92 | $11.39 | 3600 |
| 2022-01-13 | 14.98 | $11.65 | 900 |
| 2022-01-12 | 14.24 | $11.03 | 7590 |
| 2022-01-11 | 14.14 | $10.98 | 4500 |
| 2022-01-10 | 14.14 | $10.75 | 6000 |
| 2022-01-07 | 14.32 | $11.00 | 3900 |
| 2022-01-06 | 13.46 | $10.82 | 13200 |
| 2022-01-05 | 12.88 | $10.86 | 3732 |
| 2022-01-04 | 12.03 | $10.50 | — |
| 2022-01-03 | 12.06 | $10.50 | — |
| 2021-12-31 | 12.08 | $10.50 | 9900 |
| 2021-12-30 | 12.10 | $10.54 | — |
| 2021-12-29 | 12.03 | $10.54 | 600 |
| 2021-12-28 | 11.95 | $10.73 | — |
| 2021-12-27 | 11.39 | $10.73 | 1200 |
| 2021-12-23 | 10.81 | $10.54 | 2100 |
| 2021-12-22 | 10.51 | $10.47 | 420 |
| 2021-12-21 | 10.64 | $10.62 | 4200 |
| 2021-12-20 | 10.77 | $10.43 | 13299 |
| 2021-12-17 | 10.91 | $10.66 | 2400 |
| 2021-12-16 | 10.37 | $10.60 | 3000 |
| 2021-12-15 | 10.30 | $10.61 | 13200 |
| 2021-12-14 | 10.22 | $10.29 | 21900 |
| 2021-12-13 | 10.54 | $10.40 | 9954 |
| 2021-12-10 | 10.82 | $10.29 | 16917 |
| 2021-12-09 | 11.27 | $10.45 | 1266 |
| 2021-12-08 | 11.73 | $10.50 | 900 |
| 2021-12-07 | 12.30 | $10.29 | 9900 |
| 2021-12-06 | 12.47 | $10.29 | 2826 |
| 2021-12-03 | 12.64 | $10.29 | 942 |
| 2021-12-02 | 12.82 | $10.25 | 2400 |
| 2021-12-01 | 13.47 | $10.03 | — |
| 2021-11-30 | 13.71 | $10.03 | 4305 |
| 2021-11-29 | 13.97 | $10.08 | 3642 |
| 2021-11-26 | 14.14 | $10.07 | 10500 |
| 2021-11-24 | 14.43 | $10.27 | 1800 |
| 2021-11-23 | 15.06 | $10.27 | 900 |
| 2021-11-22 | 15.73 | $10.29 | 8169 |
| 2021-11-19 | 16.46 | $10.17 | 19008 |
| 2021-11-18 | 16.37 | $10.00 | 3600 |
| 2021-11-17 | 16.21 | $10.00 | 4200 |
| 2021-11-16 | 16.36 | $10.29 | 1548 |
| 2021-11-15 | 16.98 | $10.05 | 8100 |
| 2021-11-12 | 17.42 | $10.27 | 1500 |
| 2021-11-11 | 17.97 | $10.09 | 900 |
| 2021-11-10 | 18.20 | $9.87 | 23703 |
| 2021-11-09 | 18.43 | $10.13 | 1500 |
| 2021-11-08 | 19.16 | $10.11 | 18681 |
| 2021-11-05 | 19.92 | $10.58 | 11169 |
| 2021-11-04 | 20.78 | $10.60 | 6300 |
| 2021-11-03 | 21.20 | $10.68 | 1500 |
| 2021-11-02 | 21.92 | $10.76 | 702 |
| 2021-11-01 | 22.53 | $10.52 | — |
| 2021-10-29 | 23.57 | $10.52 | 4200 |
| 2021-10-28 | 24.67 | $10.48 | 6342 |
| 2021-10-27 | 25.82 | $10.84 | 3432 |
| 2021-10-26 | 27.03 | $10.60 | 4500 |
| 2021-10-25 | 27.74 | $10.45 | 12039 |
| 2021-10-22 | 28.78 | $10.27 | 1800 |
| 2021-10-21 | 29.78 | $10.38 | 1884 |
| 2021-10-20 | 31.11 | $10.82 | — |
| 2021-10-19 | 31.35 | $10.82 | 660 |
| 2021-10-18 | 31.60 | $10.65 | 903 |
| 2021-10-15 | 32.09 | $10.91 | 1227 |
| 2021-10-14 | 32.01 | $10.73 | — |
| 2021-10-13 | 32.15 | $10.73 | 2400 |
| 2021-10-12 | 32.30 | $10.63 | 600 |
| 2021-10-11 | 32.65 | $10.62 | 5142 |
| 2021-10-08 | 33.01 | $10.26 | 4800 |
| 2021-10-07 | 34.13 | $10.60 | 5811 |
| 2021-10-06 | 34.45 | $10.74 | 6900 |
| 2021-10-05 | 34.78 | $10.53 | 3300 |
| 2021-10-04 | 35.24 | $10.12 | 4344 |
| 2021-10-01 | 36.60 | $10.37 | 7254 |
| 2021-09-30 | 37.77 | $10.58 | 9087 |
| 2021-09-29 | 38.72 | $10.34 | 4200 |
| 2021-09-28 | 39.97 | $10.62 | 16500 |
| 2021-09-27 | 41.29 | $10.71 | 2715 |
| 2021-09-24 | 42.61 | $10.60 | 645 |
| 2021-09-23 | 43.44 | $10.59 | 4035 |
| 2021-09-22 | 44.31 | $10.58 | 16614 |
| 2021-09-21 | 45.22 | $10.62 | 10260 |
| 2021-09-20 | 45.43 | $10.83 | 21741 |
| 2021-09-17 | 45.67 | $10.75 | 5700 |
| 2021-09-16 | 45.16 | $11.05 | 9000 |
| 2021-09-15 | 44.48 | $10.91 | 900 |
| 2021-09-14 | 43.87 | $10.88 | 7200 |
| 2021-09-13 | 43.23 | $11.08 | 705 |
| 2021-09-10 | 42.56 | $10.89 | 8838 |
| 2021-09-09 | 41.85 | $10.78 | 3915 |
| 2021-09-08 | 41.32 | $10.54 | 15600 |
| 2021-09-07 | 40.98 | $10.45 | 9699 |
| 2021-09-03 | 40.61 | $10.46 | 8400 |
| 2021-09-02 | 40.40 | $10.20 | 33042 |
| 2021-09-01 | 40.43 | $10.12 | 24600 |
| 2021-08-31 | 40.48 | $10.08 | 3000 |
| 2021-08-30 | 40.64 | $10.04 | 900 |
| 2021-08-27 | 40.84 | $9.93 | 2100 |
| 2021-08-26 | 41.17 | $9.90 | 1002 |
| 2021-08-25 | 41.54 | $9.53 | 12378 |
| 2021-08-24 | 42.00 | $9.83 | 3306 |
| 2021-08-23 | 42.21 | $9.75 | 936 |
| 2021-08-20 | 42.28 | $9.67 | 4200 |
| 2021-08-19 | 42.36 | $9.92 | 3600 |
| 2021-08-18 | 42.22 | $9.78 | 3000 |
| 2021-08-17 | 42.20 | $9.74 | 3300 |
| 2021-08-16 | 42.21 | $9.88 | 2820 |
| 2021-08-13 | 42.22 | $9.93 | 9051 |
| 2021-08-12 | 41.90 | $9.97 | 3117 |
| 2021-08-11 | 41.64 | $9.95 | 21315 |
| 2021-08-10 | 41.38 | $9.59 | 6000 |
| 2021-08-09 | 41.27 | $9.76 | 2484 |
| 2021-08-06 | 40.62 | $9.63 | 8700 |
| 2021-08-05 | 40.01 | $9.63 | 8487 |
| 2021-08-04 | 39.38 | $9.73 | 4500 |
| 2021-08-03 | 38.70 | $9.75 | 36300 |
| 2021-08-02 | 37.66 | $9.47 | 77400 |
| 2021-07-30 | 36.60 | $9.45 | 1848 |
| 2021-07-29 | 35.50 | $9.42 | 16500 |
| 2021-07-28 | 34.38 | $9.49 | 11100 |
| 2021-07-27 | 32.98 | $9.31 | 1200 |
| 2021-07-26 | 31.57 | $9.31 | 900 |
| 2021-07-23 | 30.08 | $9.25 | 8700 |
| 2021-07-22 | 28.51 | $9.31 | 3324 |
| 2021-07-21 | 26.86 | $9.18 | 3900 |
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