Is Northland Power Inc. (NPIFF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Northland Power Inc. (NPIFF) research center and poll results.
OTC : NPIFF
Northland Power Inc.
$15.45 USD
$0.4 (2.66%)
- Volume
- 200
- Average Volume
- 129.26K
- Market Capitalization
- $4.04B
- P/E Ratio
- -38.84
- Dividend Yield
- 4.23%
- Price Target
- Year High
- $18.44
- Year Low
- $11.43
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$2.05
- Current Ratio
- $1.16
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
15.54
2026-07-17
Close Price
$15.45
Vol: 185339
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.89
Average
21.25
Maximum
34.69
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.54 | $15.45 | 185339 |
| 2026-07-16 | 15.58 | $15.05 | 224614 |
| 2026-07-15 | 15.64 | $15.42 | 161023 |
| 2026-07-14 | 15.68 | $15.73 | 161900 |
| 2026-07-13 | 15.71 | $15.56 | 25900 |
| 2026-07-10 | 15.74 | $15.67 | 45804 |
| 2026-07-09 | 15.76 | $15.47 | 25800 |
| 2026-07-08 | 15.79 | $15.25 | 529 |
| 2026-07-07 | 15.84 | $15.25 | 23200 |
| 2026-07-06 | 15.89 | $15.16 | 115943 |
| 2026-07-02 | 15.97 | $15.22 | 88716 |
| 2026-07-01 | 16.07 | $15.75 | 400 |
| 2026-06-30 | 16.14 | $15.71 | 2.0M |
| 2026-06-29 | 16.20 | $15.43 | 234200 |
| 2026-06-26 | 16.28 | $15.54 | 1600 |
| 2026-06-25 | 16.35 | $15.59 | 5517 |
| 2026-06-24 | 16.43 | $15.50 | 9730 |
| 2026-06-23 | 16.49 | $15.77 | 1.6M |
| 2026-06-22 | 16.55 | $16.09 | 96610 |
| 2026-06-18 | 16.58 | $16.15 | 8000 |
| 2026-06-17 | 16.59 | $16.35 | 74907 |
| 2026-06-16 | 16.59 | $16.26 | 1.4M |
| 2026-06-15 | 16.62 | $16.22 | 11600 |
| 2026-06-12 | 16.64 | $16.20 | 437 |
| 2026-06-11 | 16.66 | $16.22 | 1323 |
| 2026-06-10 | 16.70 | $16.01 | 1631 |
| 2026-06-09 | 16.74 | $16.07 | 2000 |
| 2026-06-08 | 16.79 | $16.35 | 3334 |
| 2026-06-05 | 16.82 | $16.30 | 1400 |
| 2026-06-04 | 16.86 | $16.66 | 1500 |
| 2026-06-03 | 16.88 | $17.20 | 1400 |
| 2026-06-02 | 16.87 | $17.20 | 1400 |
| 2026-06-01 | 16.85 | $16.89 | 1400 |
| 2026-05-29 | 16.86 | $16.96 | 1400 |
| 2026-05-28 | 16.88 | $17.00 | 8800 |
| 2026-05-27 | 16.88 | $17.14 | 34400 |
| 2026-05-26 | 16.89 | $16.84 | 12700 |
| 2026-05-22 | 16.92 | $16.86 | 14503 |
| 2026-05-21 | 16.94 | $16.71 | 552300 |
| 2026-05-20 | 16.95 | $16.32 | 2200 |
| 2026-05-19 | 16.97 | $16.48 | 3200 |
| 2026-05-18 | 16.95 | $16.70 | 3210 |
| 2026-05-15 | 16.93 | $16.70 | 1316 |
| 2026-05-14 | 16.91 | $16.52 | 6700 |
| 2026-05-13 | 16.92 | $17.11 | 928 |
| 2026-05-12 | 16.91 | $16.85 | 1734 |
| 2026-05-11 | 16.91 | $17.00 | 5300 |
| 2026-05-08 | 16.92 | $16.88 | 739 |
| 2026-05-07 | 16.94 | $17.08 | 2136 |
| 2026-05-06 | 16.96 | $17.09 | 441 |
| 2026-05-05 | 16.98 | $17.08 | 41800 |
| 2026-05-04 | 16.99 | $16.87 | 39924 |
| 2026-05-01 | 17.01 | $17.08 | 92639 |
| 2026-04-30 | 17.02 | $17.22 | 81118 |
| 2026-04-29 | 17.00 | $17.01 | 7300 |
| 2026-04-28 | 16.98 | $17.40 | 104700 |
| 2026-04-27 | 16.94 | $17.42 | 69017 |
| 2026-04-24 | 16.91 | $17.30 | 42124 |
| 2026-04-23 | 16.89 | $16.86 | 19702 |
| 2026-04-22 | 16.88 | $16.70 | 45922 |
| 2026-04-21 | 16.87 | $16.07 | 65400 |
| 2026-04-20 | 16.87 | $16.39 | 121402 |
| 2026-04-17 | 16.84 | $16.21 | 503200 |
| 2026-04-16 | 16.83 | $16.69 | 127629 |
| 2026-04-15 | 16.81 | $17.04 | 65014 |
| 2026-04-14 | 16.77 | $16.90 | 122000 |
| 2026-04-13 | 16.72 | $17.10 | 75100 |
| 2026-04-10 | 16.65 | $17.38 | 68516 |
| 2026-04-09 | 16.56 | $17.40 | 24005 |
| 2026-04-08 | 16.48 | $17.56 | 50800 |
| 2026-04-07 | 16.39 | $17.27 | 17300 |
| 2026-04-06 | 16.31 | $17.27 | 30400 |
| 2026-04-02 | 16.22 | $17.15 | 27617 |
| 2026-04-01 | 16.15 | $16.86 | 88811 |
| 2026-03-31 | 16.09 | $16.69 | 120416 |
| 2026-03-30 | 16.04 | $16.61 | 60626 |
| 2026-03-27 | 16.01 | $16.72 | 69943 |
| 2026-03-26 | 15.97 | $16.87 | 37943 |
| 2026-03-25 | 15.89 | $16.79 | 19400 |
| 2026-03-24 | 15.78 | $16.37 | 36500 |
| 2026-03-23 | 15.70 | $16.12 | 44600 |
| 2026-03-20 | 15.62 | $15.70 | 38300 |
| 2026-03-19 | 15.56 | $16.11 | 82825 |
| 2026-03-18 | 15.48 | $16.31 | 11044 |
| 2026-03-17 | 15.38 | $16.21 | 26412 |
| 2026-03-16 | 15.29 | $15.90 | 11600 |
| 2026-03-13 | 15.21 | $15.64 | 25641 |
| 2026-03-12 | 15.14 | $15.72 | 14315 |
| 2026-03-11 | 15.07 | $15.74 | 300 |
| 2026-03-10 | 15.00 | $15.74 | 80400 |
| 2026-03-09 | 14.93 | $15.59 | 15226 |
| 2026-03-06 | 14.84 | $15.64 | 48900 |
| 2026-03-05 | 14.74 | $15.63 | 28327 |
| 2026-03-04 | 14.67 | $15.68 | 19505 |
| 2026-03-03 | 14.58 | $15.77 | 120000 |
| 2026-03-02 | 14.49 | $15.97 | 62132 |
| 2026-02-27 | 14.38 | $15.98 | 31029 |
| 2026-02-26 | 14.28 | $15.18 | 181800 |
| 2026-02-25 | 14.23 | $14.65 | 17721 |
| 2026-02-24 | 14.20 | $14.62 | 60046 |
| 2026-02-23 | 14.17 | $14.56 | 34732 |
| 2026-02-20 | 14.14 | $14.60 | 52443 |
| 2026-02-19 | 14.11 | $14.39 | 85500 |
| 2026-02-18 | 14.07 | $14.38 | 1.1M |
| 2026-02-17 | 14.03 | $14.40 | 73700 |
| 2026-02-13 | 14.01 | $14.35 | 81800 |
| 2026-02-12 | 13.97 | $14.15 | 118310 |
| 2026-02-11 | 13.94 | $14.41 | 73000 |
| 2026-02-10 | 13.89 | $14.37 | 48411 |
| 2026-02-09 | 13.84 | $14.27 | 44200 |
| 2026-02-06 | 13.78 | $13.76 | — |
| 2026-02-05 | 13.74 | $13.76 | 47300 |
| 2026-02-04 | 13.72 | $14.10 | 52500 |
| 2026-02-03 | 13.67 | $13.91 | 61700 |
| 2026-02-02 | 13.64 | $13.90 | 8200 |
| 2026-01-30 | 13.61 | $13.80 | 64618 |
| 2026-01-29 | 13.57 | $13.98 | 135827 |
| 2026-01-28 | 13.52 | $14.16 | 45700 |
| 2026-01-27 | 13.46 | $14.08 | 84715 |
| 2026-01-26 | 13.41 | $13.97 | 59800 |
| 2026-01-23 | 13.37 | $14.01 | 26029 |
| 2026-01-22 | 13.32 | $13.96 | 36742 |
| 2026-01-21 | 13.25 | $13.67 | 13000 |
| 2026-01-20 | 13.19 | $13.67 | 40900 |
| 2026-01-16 | 13.13 | $13.86 | 269400 |
| 2026-01-15 | 13.06 | $13.70 | 26513 |
| 2026-01-14 | 13.00 | $13.43 | 33400 |
| 2026-01-13 | 12.96 | $13.50 | 11300 |
| 2026-01-12 | 12.91 | $13.34 | 69545 |
| 2026-01-09 | 12.88 | $12.98 | 136400 |
| 2026-01-08 | 12.86 | $13.00 | 40648 |
| 2026-01-07 | 12.83 | $13.33 | 19000 |
| 2026-01-06 | 12.78 | $13.24 | 65600 |
| 2026-01-05 | 12.74 | $13.16 | 27100 |
| 2026-01-02 | 12.70 | $13.35 | 6639 |
| 2025-12-31 | 12.65 | $13.01 | 70010 |
| 2025-12-30 | 12.61 | $12.98 | 49702 |
| 2025-12-29 | 12.58 | $13.00 | 73941 |
| 2025-12-26 | 12.53 | $13.11 | 3000 |
| 2025-12-24 | 12.47 | $13.12 | 60304 |
| 2025-12-23 | 12.39 | $12.94 | 35000 |
| 2025-12-22 | 12.33 | $12.62 | 149238 |
| 2025-12-19 | 12.30 | $12.54 | 124800 |
| 2025-12-18 | 12.29 | $12.48 | 294714 |
| 2025-12-17 | 12.31 | $12.29 | 180548 |
| 2025-12-16 | 12.33 | $12.61 | 93241 |
| 2025-12-15 | 12.36 | $12.63 | 97100 |
| 2025-12-12 | 12.38 | $12.49 | 93805 |
| 2025-12-11 | 12.41 | $12.62 | 5300 |
| 2025-12-10 | 12.67 | $12.64 | 69843 |
| 2025-12-09 | 12.93 | $12.42 | 47000 |
| 2025-12-08 | 13.22 | $12.27 | 121036 |
| 2025-12-05 | 13.52 | $12.46 | 78829 |
| 2025-12-04 | 13.80 | $12.36 | 166900 |
| 2025-12-03 | 14.08 | $12.33 | 18900 |
| 2025-12-02 | 14.37 | $12.20 | 106800 |
| 2025-12-01 | 14.68 | $12.37 | 27100 |
| 2025-11-28 | 14.97 | $12.17 | 80400 |
| 2025-11-26 | 15.27 | $11.75 | 276532 |
| 2025-11-25 | 15.59 | $11.52 | 549521 |
| 2025-11-24 | 15.93 | $11.83 | 371815 |
| 2025-11-21 | 16.23 | $11.99 | 197743 |
| 2025-11-20 | 16.53 | $12.46 | 60900 |
| 2025-11-19 | 16.80 | $12.80 | 187929 |
| 2025-11-18 | 17.05 | $12.77 | 185027 |
| 2025-11-17 | 17.29 | $13.09 | 138100 |
| 2025-11-14 | 17.51 | $12.98 | 103314 |
| 2025-11-13 | 17.75 | $13.10 | 504501 |
| 2025-11-12 | 17.99 | $17.84 | 301900 |
| 2025-11-11 | 17.97 | $17.84 | 44446 |
| 2025-11-10 | 17.95 | $18.23 | 50940 |
| 2025-11-07 | 17.93 | $18.24 | 78200 |
| 2025-11-06 | 17.91 | $18.10 | 65900 |
| 2025-11-05 | 17.86 | $17.99 | 24200 |
| 2025-11-04 | 17.85 | $18.03 | 70300 |
| 2025-11-03 | 17.84 | $18.41 | 9030 |
| 2025-10-31 | 17.80 | $18.29 | 7600 |
| 2025-10-30 | 17.76 | $18.19 | 100 |
| 2025-10-29 | 17.72 | $18.19 | 188500 |
| 2025-10-28 | 17.67 | $18.22 | 50700 |
| 2025-10-27 | 17.59 | $17.81 | 141600 |
| 2025-10-24 | 17.53 | $17.98 | 12331 |
| 2025-10-23 | 17.44 | $17.97 | 88400 |
| 2025-10-22 | 17.37 | $17.77 | 3046 |
| 2025-10-21 | 17.30 | $17.51 | 25300 |
| 2025-10-20 | 17.24 | $17.55 | 55300 |
| 2025-10-17 | 17.17 | $17.80 | 72600 |
| 2025-10-16 | 17.08 | $17.80 | 7300 |
| 2025-10-15 | 17.00 | $17.52 | 85207 |
| 2025-10-14 | 16.95 | $17.47 | 167200 |
| 2025-10-13 | 16.90 | $17.80 | 2300 |
| 2025-10-10 | 16.84 | $17.79 | 41000 |
| 2025-10-09 | 16.77 | $17.11 | 114519 |
| 2025-10-08 | 16.74 | $17.77 | 29100 |
| 2025-10-07 | 16.68 | $17.88 | 5446 |
| 2025-10-06 | 16.60 | $17.60 | 5729 |
| 2025-10-03 | 16.54 | $17.50 | 160000 |
| 2025-10-02 | 16.47 | $17.43 | 36200 |
| 2025-10-01 | 16.41 | $17.06 | 24344 |
| 2025-09-30 | 16.35 | $16.68 | 25800 |
| 2025-09-29 | 16.31 | $16.54 | 8600 |
| 2025-09-26 | 16.30 | $16.32 | 4400 |
| 2025-09-25 | 16.30 | $16.50 | 29300 |
| 2025-09-24 | 16.28 | $16.29 | 41400 |
| 2025-09-23 | 16.27 | $16.32 | 14517 |
| 2025-09-22 | 16.25 | $16.23 | 34516 |
| 2025-09-19 | 16.24 | $16.01 | 90800 |
| 2025-09-18 | 16.24 | $16.15 | 42648 |
| 2025-09-17 | 16.23 | $16.55 | 76100 |
| 2025-09-16 | 16.21 | $16.53 | 30030 |
| 2025-09-15 | 16.20 | $16.63 | 75800 |
| 2025-09-12 | 16.16 | $16.32 | 45600 |
| 2025-09-11 | 16.11 | $16.45 | 40130 |
| 2025-09-10 | 16.09 | $16.63 | 20145 |
| 2025-09-09 | 16.05 | $16.35 | 15217 |
| 2025-09-08 | 16.03 | $16.22 | 27700 |
| 2025-09-05 | 16.02 | $16.13 | 43213 |
| 2025-09-04 | 16.03 | $16.19 | 31617 |
| 2025-09-03 | 16.03 | $16.03 | 31900 |
| 2025-09-02 | 16.05 | $15.88 | 24700 |
| 2025-08-29 | 16.06 | $16.23 | 21500 |
| 2025-08-28 | 16.06 | $16.31 | 33527 |
| 2025-08-27 | 16.06 | $16.13 | 1.0M |
| 2025-08-26 | 16.08 | $16.03 | 20900 |
| 2025-08-25 | 16.11 | $15.98 | 37845 |
| 2025-08-22 | 16.14 | $16.12 | 12849 |
| 2025-08-21 | 16.17 | $15.90 | 23213 |
| 2025-08-20 | 16.21 | $15.98 | 24600 |
| 2025-08-19 | 16.27 | $16.11 | 31622 |
| 2025-08-18 | 16.33 | $16.32 | 74600 |
| 2025-08-15 | 16.37 | $15.85 | 34100 |
| 2025-08-14 | 16.41 | $15.26 | 77600 |
| 2025-08-13 | 16.49 | $16.06 | 11747 |
| 2025-08-12 | 16.54 | $15.87 | 47529 |
| 2025-08-11 | 16.59 | $16.00 | 59815 |
| 2025-08-08 | 16.63 | $16.10 | 7704 |
| 2025-08-07 | 16.66 | $16.23 | 44400 |
| 2025-08-06 | 16.69 | $16.25 | 30539 |
| 2025-08-05 | 16.72 | $16.40 | 90600 |
| 2025-08-04 | 16.73 | $16.08 | 5000 |
| 2025-08-01 | 16.76 | $16.20 | 44227 |
| 2025-07-31 | 16.78 | $16.37 | 99000 |
| 2025-07-30 | 16.77 | $16.55 | 14100 |
| 2025-07-29 | 16.73 | $16.50 | 35700 |
| 2025-07-28 | 16.69 | $16.62 | 62900 |
| 2025-07-25 | 16.64 | $16.65 | 72800 |
| 2025-07-24 | 16.60 | $16.84 | 43700 |
| 2025-07-23 | 16.54 | $17.20 | — |
| 2025-07-22 | 16.46 | $17.20 | 8500 |
| 2025-07-21 | 16.38 | $17.15 | 31847 |
| 2025-07-18 | 16.32 | $16.68 | 122034 |
| 2025-07-17 | 16.28 | $16.79 | 108900 |
| 2025-07-16 | 16.23 | $17.04 | 65300 |
| 2025-07-15 | 16.20 | $17.03 | 20100 |
| 2025-07-14 | 16.15 | $16.69 | 16422 |
| 2025-07-11 | 16.10 | $16.75 | 22000 |
| 2025-07-10 | 16.03 | $16.87 | 21604 |
| 2025-07-09 | 15.96 | $16.81 | 4900 |
| 2025-07-08 | 15.88 | $16.50 | 75619 |
| 2025-07-07 | 15.81 | $16.71 | 91400 |
| 2025-07-03 | 15.74 | $16.56 | 44815 |
| 2025-07-02 | 15.66 | $16.17 | 8820 |
| 2025-07-01 | 15.61 | $15.83 | 2400 |
| 2025-06-30 | 15.56 | $15.72 | 17100 |
| 2025-06-27 | 15.52 | $15.55 | 40309 |
| 2025-06-26 | 15.50 | $15.88 | 40900 |
| 2025-06-25 | 15.45 | $15.64 | 14700 |
| 2025-06-24 | 15.41 | $15.69 | 32131 |
| 2025-06-23 | 15.36 | $15.59 | 60102 |
| 2025-06-20 | 15.30 | $15.86 | 49635 |
| 2025-06-18 | 15.25 | $15.85 | 31426 |
| 2025-06-17 | 15.21 | $15.92 | 67300 |
| 2025-06-16 | 15.15 | $16.34 | 108538 |
| 2025-06-13 | 15.09 | $16.07 | 62700 |
| 2025-06-12 | 15.03 | $15.65 | 35600 |
| 2025-06-11 | 14.96 | $15.43 | 51500 |
| 2025-06-10 | 14.90 | $15.42 | 1000 |
| 2025-06-09 | 14.83 | $15.29 | 41532 |
| 2025-06-06 | 14.76 | $15.04 | 10029 |
| 2025-06-05 | 14.69 | $15.20 | 53739 |
| 2025-06-04 | 14.61 | $15.06 | 29300 |
| 2025-06-03 | 14.53 | $15.15 | 67300 |
| 2025-06-02 | 14.44 | $14.77 | 104729 |
| 2025-05-30 | 14.36 | $14.95 | 60915 |
| 2025-05-29 | 14.28 | $15.13 | 22500 |
| 2025-05-28 | 14.21 | $14.85 | 36800 |
| 2025-05-27 | 14.15 | $14.99 | 15702 |
| 2025-05-23 | 14.08 | $14.60 | 28000 |
| 2025-05-22 | 14.03 | $14.51 | 25300 |
| 2025-05-21 | 13.98 | $14.75 | 201819 |
| 2025-05-20 | 13.91 | $14.99 | 22100 |
| 2025-05-19 | 13.84 | $14.85 | 5400 |
| 2025-05-16 | 13.75 | $15.03 | 270000 |
| 2025-05-15 | 13.66 | $14.93 | 157500 |
| 2025-05-14 | 13.58 | $14.30 | 43901 |
| 2025-05-13 | 13.52 | $14.24 | 221304 |
| 2025-05-12 | 13.48 | $14.06 | 150000 |
| 2025-05-09 | 13.43 | $13.80 | 21729 |
| 2025-05-08 | 13.40 | $13.70 | 58403 |
| 2025-05-07 | 13.38 | $13.55 | 44200 |
| 2025-05-06 | 13.33 | $13.48 | 40416 |
| 2025-05-05 | 13.30 | $13.24 | 2106 |
| 2025-05-02 | 13.29 | $13.28 | 13732 |
| 2025-05-01 | 13.32 | $13.39 | 81200 |
| 2025-04-30 | 13.34 | $13.57 | 51848 |
| 2025-04-29 | 13.35 | $13.69 | 59320 |
| 2025-04-28 | 13.35 | $13.72 | 17400 |
| 2025-04-25 | 13.35 | $13.53 | 13923 |
| 2025-04-24 | 13.38 | $13.43 | 81520 |
| 2025-04-23 | 13.41 | $13.38 | 28931 |
| 2025-04-22 | 13.44 | $13.57 | 13800 |
| 2025-04-21 | 13.44 | $13.05 | 121200 |
| 2025-04-17 | 13.49 | $13.34 | 126900 |
| 2025-04-16 | 13.50 | $13.22 | 59900 |
| 2025-04-15 | 13.52 | $13.24 | 43131 |
| 2025-04-14 | 13.53 | $13.34 | 125400 |
| 2025-04-11 | 13.55 | $13.15 | 14300 |
| 2025-04-10 | 13.55 | $13.04 | 88927 |
| 2025-04-09 | 13.57 | $13.39 | 36006 |
| 2025-04-08 | 13.59 | $12.54 | 31043 |
| 2025-04-07 | 13.64 | $12.83 | 51043 |
| 2025-04-04 | 13.67 | $13.06 | 63441 |
| 2025-04-03 | 13.70 | $14.01 | 57413 |
| 2025-04-02 | 13.68 | $13.79 | 81500 |
| 2025-04-01 | 13.66 | $13.67 | 102000 |
| 2025-03-31 | 13.64 | $13.74 | 57000 |
| 2025-03-28 | 13.62 | $13.75 | 44325 |
| 2025-03-27 | 13.61 | $14.10 | 70100 |
| 2025-03-26 | 13.58 | $13.95 | 105700 |
| 2025-03-25 | 13.55 | $13.96 | 102200 |
| 2025-03-24 | 13.51 | $13.53 | 116307 |
| 2025-03-21 | 13.46 | $14.07 | 382708 |
| 2025-03-20 | 13.38 | $13.57 | 61611 |
| 2025-03-19 | 13.32 | $13.62 | 27600 |
| 2025-03-18 | 13.25 | $13.57 | 56900 |
| 2025-03-17 | 13.18 | $13.58 | 68227 |
| 2025-03-14 | 13.10 | $13.17 | 192700 |
| 2025-03-13 | 13.05 | $13.52 | 131000 |
| 2025-03-12 | 12.98 | $13.85 | 103400 |
| 2025-03-11 | 12.89 | $13.44 | 76800 |
| 2025-03-10 | 12.80 | $13.43 | 261039 |
| 2025-03-07 | 12.71 | $13.62 | 28124 |
| 2025-03-06 | 12.61 | $13.60 | 118718 |
| 2025-03-05 | 12.51 | $13.45 | 16406 |
| 2025-03-04 | 12.41 | $13.21 | 102534 |
| 2025-03-03 | 12.31 | $13.40 | 115419 |
| 2025-02-28 | 12.23 | $13.60 | 145100 |
| 2025-02-27 | 12.12 | $13.49 | 114000 |
| 2025-02-26 | 12.03 | $13.39 | 132800 |
| 2025-02-25 | 11.95 | $13.15 | 46500 |
| 2025-02-24 | 11.89 | $12.45 | 15700 |
| 2025-02-21 | 11.89 | $12.55 | 30700 |
| 2025-02-20 | 11.89 | $12.32 | 133514 |
| 2025-02-19 | 11.89 | $12.23 | 25200 |
| 2025-02-18 | 11.93 | $12.11 | 60800 |
| 2025-02-14 | 11.99 | $12.11 | 135442 |
| 2025-02-13 | 12.04 | $12.13 | 49326 |
| 2025-02-12 | 12.07 | $12.11 | 22314 |
| 2025-02-11 | 12.11 | $11.99 | 136800 |
| 2025-02-10 | 12.15 | $11.63 | 137600 |
| 2025-02-07 | 12.21 | $11.63 | 101621 |
| 2025-02-06 | 12.27 | $11.67 | 107921 |
| 2025-02-05 | 12.34 | $11.65 | 183414 |
| 2025-02-04 | 12.42 | $11.43 | 72649 |
| 2025-02-03 | 12.50 | $11.25 | 41800 |
| 2025-01-31 | 12.57 | $11.64 | 540843 |
| 2025-01-30 | 12.61 | $11.51 | 27934 |
| 2025-01-29 | 12.66 | $11.66 | 10709 |
| 2025-01-28 | 12.70 | $11.78 | 7900 |
| 2025-01-27 | 12.75 | $12.04 | 27534 |
| 2025-01-24 | 12.78 | $12.31 | 4602 |
| 2025-01-23 | 12.79 | $12.55 | 101300 |
| 2025-01-22 | 12.80 | $12.35 | 157400 |
| 2025-01-21 | 12.80 | $12.96 | 114600 |
| 2025-01-17 | 12.79 | $13.37 | 165100 |
| 2025-01-16 | 12.76 | $13.16 | 56000 |
| 2025-01-15 | 12.75 | $12.72 | 79136 |
| 2025-01-14 | 12.76 | $12.94 | 43100 |
| 2025-01-13 | 12.77 | $12.82 | 26000 |
| 2025-01-10 | 12.79 | $12.67 | 58436 |
| 2025-01-08 | 12.81 | $12.86 | 85300 |
| 2025-01-07 | 12.84 | $13.19 | 85800 |
| 2025-01-06 | 12.85 | $13.24 | 97314 |
| 2025-01-03 | 12.89 | $12.90 | 149600 |
| 2025-01-02 | 12.95 | $12.66 | 44800 |
| 2024-12-31 | 13.03 | $12.60 | 5015 |
| 2024-12-30 | 13.11 | $12.43 | 7331 |
| 2024-12-27 | 13.21 | $12.51 | 8400 |
| 2024-12-26 | 13.30 | $12.73 | 8900 |
| 2024-12-24 | 13.37 | $12.71 | 4100 |
| 2024-12-23 | 13.46 | $12.47 | 10948 |
| 2024-12-20 | 13.55 | $12.66 | 24400 |
| 2024-12-19 | 13.63 | $12.49 | 8100 |
| 2024-12-18 | 13.72 | $12.70 | 3907 |
| 2024-12-17 | 13.80 | $12.82 | 7800 |
| 2024-12-16 | 13.88 | $12.81 | 7937 |
| 2024-12-13 | 13.96 | $13.00 | 12644 |
| 2024-12-12 | 14.03 | $13.15 | 12800 |
| 2024-12-11 | 14.10 | $13.27 | 18800 |
| 2024-12-10 | 14.16 | $13.00 | 14701 |
| 2024-12-09 | 14.24 | $13.40 | 93309 |
| 2024-12-06 | 14.30 | $13.49 | 56500 |
| 2024-12-05 | 14.35 | $14.08 | 90926 |
| 2024-12-04 | 14.36 | $13.98 | 23300 |
| 2024-12-03 | 14.44 | $14.21 | 145932 |
| 2024-12-02 | 14.50 | $14.34 | 184503 |
| 2024-11-29 | 14.52 | $14.40 | 265131 |
| 2024-11-27 | 14.57 | $14.30 | 2918 |
| 2024-11-26 | 14.61 | $14.13 | 3900 |
| 2024-11-25 | 14.66 | $14.57 | 111200 |
| 2024-11-22 | 14.71 | $14.15 | 1202 |
| 2024-11-21 | 14.79 | $14.25 | 2400 |
| 2024-11-20 | 14.87 | $14.32 | 12100 |
| 2024-11-19 | 14.96 | $14.26 | 3900 |
| 2024-11-18 | 15.06 | $14.47 | 48900 |
| 2024-11-15 | 15.15 | $14.36 | 72600 |
| 2024-11-14 | 15.24 | $14.56 | 16427 |
| 2024-11-13 | 15.31 | $14.54 | 127200 |
| 2024-11-12 | 15.38 | $14.44 | 125142 |
| 2024-11-11 | 15.45 | $14.56 | 84700 |
| 2024-11-08 | 15.49 | $14.66 | 5700 |
| 2024-11-07 | 15.53 | $14.47 | 43140 |
| 2024-11-06 | 15.59 | $14.28 | 104809 |
| 2024-11-05 | 15.67 | $15.58 | 37334 |
| 2024-11-04 | 15.68 | $15.33 | 130927 |
| 2024-11-01 | 15.72 | $14.85 | 71700 |
| 2024-10-31 | 15.80 | $15.22 | 51800 |
| 2024-10-30 | 15.85 | $15.21 | 4200 |
| 2024-10-29 | 15.94 | $15.11 | 4947 |
| 2024-10-28 | 16.04 | $15.62 | 4805 |
| 2024-10-25 | 16.12 | $15.75 | 7046 |
| 2024-10-24 | 16.20 | $15.79 | 235829 |
| 2024-10-23 | 16.29 | $16.08 | 2838 |
| 2024-10-22 | 16.33 | $16.28 | 800 |
| 2024-10-21 | 16.36 | $16.27 | 7300 |
| 2024-10-18 | 16.39 | $16.15 | 7600 |
| 2024-10-17 | 16.41 | $16.01 | 41338 |
| 2024-10-16 | 16.45 | $16.02 | 500 |
| 2024-10-15 | 16.50 | $15.67 | 3018 |
| 2024-10-14 | 16.56 | $15.44 | 6010 |
| 2024-10-11 | 16.63 | $15.47 | 8500 |
| 2024-10-10 | 16.68 | $15.64 | 4118 |
| 2024-10-09 | 16.70 | $15.85 | 1813 |
| 2024-10-08 | 16.70 | $15.89 | 1426 |
| 2024-10-07 | 16.66 | $16.02 | 5639 |
| 2024-10-04 | 16.61 | $16.42 | 5511 |
| 2024-10-03 | 16.54 | $16.29 | 2200 |
| 2024-10-02 | 16.50 | $16.93 | 305 |
| 2024-10-01 | 16.40 | $17.15 | 3535 |
| 2024-09-30 | 16.29 | $17.26 | 3200 |
| 2024-09-27 | 16.19 | $17.43 | 271505 |
| 2024-09-26 | 16.10 | $17.44 | 1125 |
| 2024-09-25 | 16.02 | $16.92 | 7700 |
| 2024-09-24 | 15.99 | $16.92 | 2917 |
| 2024-09-23 | 15.95 | $16.85 | 600 |
| 2024-09-20 | 15.91 | $16.62 | 220100 |
| 2024-09-19 | 15.87 | $16.85 | 10211 |
| 2024-09-18 | 15.83 | $16.98 | 600 |
| 2024-09-17 | 15.80 | $16.92 | 19001 |
| 2024-09-16 | 15.78 | $16.72 | 19100 |
| 2024-09-13 | 15.78 | $16.47 | 17200 |
| 2024-09-12 | 15.81 | $16.04 | 23800 |
| 2024-09-11 | 15.87 | $15.82 | 4100 |
| 2024-09-10 | 15.93 | $15.24 | 2103 |
| 2024-09-09 | 16.01 | $14.94 | 3200 |
| 2024-09-06 | 16.12 | $15.09 | 31400 |
| 2024-09-05 | 16.22 | $15.36 | 15212 |
| 2024-09-04 | 16.30 | $15.03 | 130243 |
| 2024-09-03 | 16.39 | $14.88 | 873100 |
| 2024-08-30 | 16.50 | $15.37 | 1.6M |
| 2024-08-29 | 16.56 | $15.59 | 7100 |
| 2024-08-28 | 16.61 | $15.80 | 1645 |
| 2024-08-27 | 16.66 | $16.32 | 37900 |
| 2024-08-26 | 16.68 | $16.19 | 1100 |
| 2024-08-23 | 16.71 | $16.06 | 71638 |
| 2024-08-22 | 16.75 | $15.75 | 133200 |
| 2024-08-21 | 16.79 | $16.04 | 47721 |
| 2024-08-20 | 16.83 | $16.36 | 21900 |
| 2024-08-19 | 16.86 | $16.52 | 110931 |
| 2024-08-16 | 16.89 | $16.81 | 8126 |
| 2024-08-15 | 16.88 | $16.93 | 46800 |
| 2024-08-14 | 16.88 | $17.22 | 61200 |
| 2024-08-13 | 16.90 | $17.01 | 30300 |
| 2024-08-12 | 16.95 | $17.00 | 112141 |
| 2024-08-09 | 17.00 | $17.10 | 51604 |
| 2024-08-08 | 17.04 | $17.06 | 68442 |
| 2024-08-07 | 17.09 | $16.95 | 45600 |
| 2024-08-06 | 17.12 | $16.92 | 28127 |
| 2024-08-05 | 17.14 | $17.00 | 5600 |
| 2024-08-02 | 17.17 | $16.61 | 33232 |
| 2024-08-01 | 17.22 | $16.61 | 63829 |
| 2024-07-31 | 17.23 | $16.76 | 210621 |
| 2024-07-30 | 17.26 | $16.73 | 2227 |
| 2024-07-29 | 17.28 | $16.84 | 47631 |
| 2024-07-26 | 17.30 | $16.80 | 464343 |
| 2024-07-25 | 17.33 | $16.59 | 45100 |
| 2024-07-24 | 17.36 | $16.74 | 55504 |
| 2024-07-23 | 17.39 | $16.98 | 50428 |
| 2024-07-22 | 17.41 | $17.04 | 30846 |
| 2024-07-19 | 17.41 | $16.75 | 41800 |
| 2024-07-18 | 17.44 | $16.96 | 24800 |
| 2024-07-17 | 17.45 | $17.63 | 44400 |
| 2024-07-16 | 17.44 | $17.95 | 4136 |
| 2024-07-15 | 17.41 | $17.89 | 13304 |
| 2024-07-12 | 17.42 | $18.08 | 51700 |
| 2024-07-11 | 17.41 | $17.91 | 118100 |
| 2024-07-10 | 17.40 | $17.53 | 17700 |
| 2024-07-09 | 17.41 | $17.47 | 20105 |
| 2024-07-08 | 17.41 | $17.49 | 138200 |
| 2024-07-05 | 17.43 | $17.55 | 3838 |
| 2024-07-03 | 17.44 | $16.95 | 548 |
| 2024-07-02 | 17.47 | $17.24 | 389500 |
| 2024-07-01 | 17.48 | $17.20 | 4300 |
| 2024-06-28 | 17.47 | $17.21 | 427138 |
| 2024-06-27 | 17.47 | $17.41 | 426518 |
| 2024-06-26 | 17.45 | $17.24 | 55036 |
| 2024-06-25 | 17.46 | $17.24 | 15300 |
| 2024-06-24 | 17.46 | $17.41 | 3044 |
| 2024-06-21 | 17.45 | $17.11 | 85301 |
| 2024-06-20 | 17.47 | $17.28 | 173300 |
| 2024-06-18 | 17.50 | $17.29 | 37400 |
| 2024-06-17 | 17.53 | $17.29 | 30800 |
| 2024-06-14 | 17.55 | $17.42 | 69034 |
| 2024-06-13 | 17.54 | $17.98 | 13400 |
| 2024-06-12 | 17.48 | $17.98 | 203000 |
| 2024-06-11 | 17.38 | $17.73 | 58700 |
| 2024-06-10 | 17.29 | $17.71 | 19200 |
| 2024-06-07 | 17.20 | $17.48 | 116400 |
| 2024-06-06 | 17.12 | $17.84 | 381029 |
| 2024-06-05 | 17.02 | $17.75 | 32500 |
| 2024-06-04 | 16.92 | $17.59 | 46542 |
| 2024-06-03 | 16.83 | $17.40 | 69138 |
| 2024-05-31 | 16.74 | $17.10 | 253341 |
| 2024-05-30 | 16.67 | $17.23 | 3200 |
| 2024-05-29 | 16.59 | $16.92 | 1926 |
| 2024-05-28 | 16.50 | $17.41 | 53000 |
| 2024-05-24 | 16.38 | $17.23 | 37251 |
| 2024-05-23 | 16.27 | $17.19 | 50615 |
| 2024-05-22 | 16.18 | $17.54 | 29317 |
| 2024-05-21 | 16.08 | $17.97 | 158644 |
| 2024-05-20 | 15.97 | $17.87 | 2800 |
| 2024-05-17 | 15.85 | $17.70 | 265414 |
| 2024-05-16 | 15.72 | $17.25 | 131739 |
| 2024-05-15 | 15.61 | $16.69 | 5000 |
| 2024-05-14 | 15.53 | $16.01 | 68800 |
| 2024-05-13 | 15.51 | $15.98 | 19600 |
| 2024-05-10 | 15.50 | $15.89 | 89647 |
| 2024-05-09 | 15.51 | $15.79 | 141400 |
| 2024-05-08 | 15.55 | $15.83 | 91400 |
| 2024-05-07 | 15.57 | $15.73 | 8833 |
| 2024-05-06 | 15.61 | $15.86 | 56900 |
| 2024-05-03 | 15.64 | $15.67 | 142500 |
| 2024-05-02 | 15.68 | $15.58 | 213200 |
| 2024-05-01 | 15.74 | $15.60 | 194100 |
| 2024-04-30 | 15.80 | $15.24 | 65806 |
| 2024-04-29 | 15.87 | $15.04 | 359300 |
| 2024-04-26 | 15.95 | $15.01 | 600 |
| 2024-04-25 | 16.02 | $15.26 | 6200 |
| 2024-04-24 | 16.08 | $15.68 | 15000 |
| 2024-04-23 | 16.10 | $15.80 | 21915 |
| 2024-04-22 | 16.08 | $15.33 | 38828 |
| 2024-04-19 | 16.15 | $15.06 | 217011 |
| 2024-04-18 | 16.22 | $15.05 | 83200 |
| 2024-04-17 | 16.30 | $15.28 | 48400 |
| 2024-04-16 | 16.35 | $15.48 | 88200 |
| 2024-04-15 | 16.39 | $15.80 | 79200 |
| 2024-04-12 | 16.44 | $16.11 | 62728 |
| 2024-04-11 | 16.46 | $16.49 | 34000 |
| 2024-04-10 | 16.48 | $16.38 | 25000 |
| 2024-04-09 | 16.52 | $16.53 | 81200 |
| 2024-04-08 | 16.59 | $16.35 | 81100 |
| 2024-04-05 | 16.64 | $16.61 | 300 |
| 2024-04-04 | 16.69 | $16.61 | 37100 |
| 2024-04-03 | 16.71 | $16.86 | 85514 |
| 2024-04-02 | 16.70 | $16.74 | 170200 |
| 2024-04-01 | 16.70 | $16.63 | 86500 |
| 2024-03-28 | 16.73 | $16.27 | 35020 |
| 2024-03-27 | 16.76 | $16.50 | 100628 |
| 2024-03-26 | 16.78 | $16.12 | 132000 |
| 2024-03-25 | 16.84 | $15.42 | 27300 |
| 2024-03-22 | 16.93 | $16.61 | 11100 |
| 2024-03-21 | 16.95 | $16.64 | 72049 |
| 2024-03-20 | 17.00 | $16.52 | 6304 |
| 2024-03-19 | 17.06 | $16.42 | 22501 |
| 2024-03-18 | 17.11 | $16.27 | 21712 |
| 2024-03-15 | 17.19 | $16.64 | 31100 |
| 2024-03-14 | 17.25 | $16.65 | 6900 |
| 2024-03-13 | 17.30 | $16.90 | 70400 |
| 2024-03-12 | 17.31 | $17.11 | 18500 |
| 2024-03-11 | 17.33 | $17.88 | 157500 |
| 2024-03-08 | 17.29 | $17.45 | 38200 |
| 2024-03-07 | 17.28 | $17.60 | 16349 |
| 2024-03-06 | 17.29 | $17.01 | 21011 |
| 2024-03-05 | 17.33 | $16.57 | 4539 |
| 2024-03-04 | 17.38 | $16.86 | 9706 |
| 2024-03-01 | 17.47 | $17.06 | 62300 |
| 2024-02-29 | 17.55 | $16.97 | 377700 |
| 2024-02-28 | 17.63 | $16.97 | 154200 |
| 2024-02-27 | 17.71 | $17.20 | 1134 |
| 2024-02-26 | 17.77 | $17.28 | 4122 |
| 2024-02-23 | 17.83 | $17.08 | 278300 |
| 2024-02-22 | 17.89 | $17.63 | 66900 |
| 2024-02-21 | 17.91 | $17.62 | 22100 |
| 2024-02-20 | 17.93 | $17.46 | 14200 |
| 2024-02-16 | 17.97 | $17.77 | 31027 |
| 2024-02-15 | 17.99 | $17.97 | 2500 |
| 2024-02-14 | 17.99 | $17.65 | 99300 |
| 2024-02-13 | 18.01 | $17.09 | 141600 |
| 2024-02-12 | 18.07 | $17.48 | 46243 |
| 2024-02-09 | 18.12 | $17.13 | 36700 |
| 2024-02-08 | 18.19 | $17.23 | 42900 |
| 2024-02-07 | 18.28 | $17.83 | 102435 |
| 2024-02-06 | 18.31 | $17.75 | 19705 |
| 2024-02-05 | 18.34 | $17.63 | 46949 |
| 2024-02-02 | 18.36 | $18.51 | 56516 |
| 2024-02-01 | 18.32 | $18.82 | 77140 |
| 2024-01-31 | 18.27 | $18.59 | 119233 |
| 2024-01-30 | 18.24 | $18.41 | 58337 |
| 2024-01-29 | 18.23 | $18.41 | 12335 |
| 2024-01-26 | 18.22 | $18.45 | 111100 |
| 2024-01-25 | 18.21 | $18.27 | 111500 |
| 2024-01-24 | 18.21 | $18.22 | 266500 |
| 2024-01-23 | 18.22 | $18.00 | 26300 |
| 2024-01-22 | 18.21 | $18.11 | 28100 |
| 2024-01-19 | 18.19 | $18.33 | 140400 |
| 2024-01-18 | 18.19 | $17.94 | 321133 |
| 2024-01-17 | 18.19 | $17.95 | 304641 |
| 2024-01-16 | 18.19 | $18.41 | 111500 |
| 2024-01-12 | 18.17 | $18.50 | 14800 |
| 2024-01-11 | 18.04 | $18.51 | 218100 |
| 2024-01-10 | 17.91 | $18.86 | 150900 |
| 2024-01-09 | 17.79 | $18.46 | 22724 |
| 2024-01-08 | 17.69 | $18.32 | 54100 |
| 2024-01-05 | 17.62 | $18.11 | 26028 |
| 2024-01-04 | 17.55 | $17.81 | 35829 |
| 2024-01-03 | 17.48 | $17.70 | 20900 |
| 2024-01-02 | 17.43 | $18.03 | 93925 |
| 2023-12-29 | 17.37 | $18.26 | 26213 |
| 2023-12-28 | 17.26 | $18.23 | 15939 |
| 2023-12-27 | 17.16 | $18.27 | 99733 |
| 2023-12-26 | 17.06 | $18.26 | 4300 |
| 2023-12-22 | 16.94 | $18.24 | 69600 |
| 2023-12-21 | 16.84 | $17.98 | 13100 |
| 2023-12-20 | 16.75 | $17.66 | 77200 |
| 2023-12-19 | 16.68 | $18.20 | 45800 |
| 2023-12-18 | 16.59 | $17.95 | 212831 |
| 2023-12-15 | 16.52 | $18.13 | 42300 |
| 2023-12-14 | 16.43 | $17.82 | 109200 |
| 2023-12-13 | 16.35 | $16.00 | 101900 |
| 2023-12-12 | 16.35 | $15.99 | 152600 |
| 2023-12-11 | 16.31 | $16.34 | 242016 |
| 2023-12-08 | 16.28 | $16.55 | 96844 |
| 2023-12-07 | 16.24 | $16.78 | 65700 |
| 2023-12-06 | 16.18 | $16.81 | 7000 |
| 2023-12-05 | 16.14 | $16.37 | 107600 |
| 2023-12-04 | 16.14 | $16.75 | 122319 |
| 2023-12-01 | 16.12 | $16.77 | 82900 |
| 2023-11-30 | 16.07 | $16.19 | 163700 |
| 2023-11-29 | 15.98 | $16.07 | 123700 |
| 2023-11-28 | 15.88 | $16.29 | 44100 |
| 2023-11-27 | 15.78 | $15.90 | 127319 |
| 2023-11-24 | 15.70 | $16.21 | 81829 |
| 2023-11-22 | 15.63 | $16.23 | 4923 |
| 2023-11-21 | 15.57 | $16.27 | 8000 |
| 2023-11-20 | 15.50 | $16.43 | 86120 |
| 2023-11-17 | 15.43 | $16.42 | 57900 |
| 2023-11-16 | 15.34 | $16.32 | 17500 |
| 2023-11-15 | 15.26 | $16.38 | 57748 |
| 2023-11-14 | 15.19 | $16.01 | 199400 |
| 2023-11-13 | 15.19 | $15.17 | 63512 |
| 2023-11-10 | 15.22 | $15.69 | 144600 |
| 2023-11-09 | 15.24 | $15.77 | 268836 |
| 2023-11-08 | 15.26 | $15.60 | 70800 |
| 2023-11-07 | 15.31 | $15.89 | 5100 |
| 2023-11-06 | 15.34 | $16.47 | 17041 |
| 2023-11-03 | 15.32 | $16.34 | 245100 |
| 2023-11-02 | 15.30 | $15.73 | 57944 |
| 2023-11-01 | 15.31 | $14.42 | 41700 |
| 2023-10-31 | 15.36 | $13.98 | 47730 |
| 2023-10-30 | 15.45 | $14.39 | 33500 |
| 2023-10-27 | 15.51 | $14.32 | 17005 |
| 2023-10-26 | 15.61 | $14.74 | 133400 |
| 2023-10-25 | 15.69 | $15.11 | 92410 |
| 2023-10-24 | 15.77 | $14.90 | 14407 |
| 2023-10-23 | 15.89 | $14.87 | 54000 |
| 2023-10-20 | 16.02 | $14.67 | 43844 |
| 2023-10-19 | 16.15 | $14.79 | 84543 |
| 2023-10-18 | 16.26 | $15.02 | 70500 |
| 2023-10-17 | 16.39 | $15.95 | 59800 |
| 2023-10-16 | 16.48 | $15.73 | 564307 |
| 2023-10-13 | 16.59 | $16.13 | 124343 |
| 2023-10-12 | 16.67 | $16.05 | 17420 |
| 2023-10-11 | 16.78 | $16.76 | 32700 |
| 2023-10-10 | 16.83 | $16.52 | 180137 |
| 2023-10-09 | 16.91 | $16.00 | 300 |
| 2023-10-06 | 17.00 | $15.91 | 10000 |
| 2023-10-05 | 17.10 | $15.84 | 35100 |
| 2023-10-04 | 17.17 | $15.55 | 134200 |
| 2023-10-03 | 17.28 | $15.80 | 30340 |
| 2023-10-02 | 17.41 | $15.61 | 144912 |
| 2023-09-29 | 17.56 | $16.31 | 83000 |
| 2023-09-28 | 17.68 | $16.27 | 68800 |
| 2023-09-27 | 17.81 | $16.69 | 83200 |
| 2023-09-26 | 17.93 | $17.38 | 213331 |
| 2023-09-25 | 18.01 | $17.44 | 193200 |
| 2023-09-22 | 18.08 | $17.16 | 129300 |
| 2023-09-21 | 18.17 | $17.10 | 160621 |
| 2023-09-20 | 18.28 | $17.56 | 192500 |
| 2023-09-19 | 18.32 | $17.84 | 160700 |
| 2023-09-18 | 18.31 | $17.84 | 66100 |
| 2023-09-15 | 18.32 | $17.82 | 93920 |
| 2023-09-14 | 18.29 | $18.16 | 42100 |
| 2023-09-13 | 18.23 | $17.79 | 265400 |
| 2023-09-12 | 18.19 | $18.03 | 110916 |
| 2023-09-11 | 18.16 | $17.91 | 142247 |
| 2023-09-08 | 18.10 | $17.80 | 3019 |
| 2023-09-07 | 18.12 | $17.43 | 106325 |
| 2023-09-06 | 18.15 | $17.57 | 15902 |
| 2023-09-05 | 18.17 | $18.49 | 3418 |
| 2023-09-01 | 18.17 | $18.65 | 1500 |
| 2023-08-31 | 18.15 | $18.75 | 95333 |
| 2023-08-30 | 18.13 | $18.77 | 7000 |
| 2023-08-29 | 18.11 | $19.09 | 1042 |
| 2023-08-28 | 18.11 | $18.93 | 4415 |
| 2023-08-25 | 18.13 | $18.86 | 4349 |
| 2023-08-24 | 18.16 | $19.10 | 4632 |
| 2023-08-23 | 18.20 | $19.18 | 900 |
| 2023-08-22 | 18.25 | $18.29 | 1000 |
| 2023-08-21 | 18.36 | $17.80 | 1839 |
| 2023-08-18 | 18.51 | $17.99 | 4347 |
| 2023-08-17 | 18.65 | $17.15 | 3800 |
| 2023-08-16 | 18.82 | $16.94 | 2100 |
| 2023-08-15 | 19.00 | $16.98 | 7421 |
| 2023-08-14 | 19.17 | $17.42 | 5917 |
| 2023-08-11 | 19.32 | $16.86 | 11027 |
| 2023-08-10 | 19.50 | $18.09 | 4100 |
| 2023-08-09 | 19.61 | $18.06 | 4900 |
| 2023-08-08 | 19.69 | $18.01 | 4832 |
| 2023-08-07 | 19.78 | $18.54 | 3135 |
| 2023-08-04 | 19.85 | $18.27 | 3500 |
| 2023-08-03 | 19.94 | $18.34 | 1000 |
| 2023-08-02 | 20.03 | $18.31 | 7100 |
| 2023-08-01 | 20.15 | $19.06 | 3233 |
| 2023-07-31 | 20.24 | $19.30 | 5000 |
| 2023-07-28 | 20.31 | $19.49 | 5112 |
| 2023-07-27 | 20.37 | $19.95 | 1600 |
| 2023-07-26 | 20.40 | $20.23 | 1430 |
| 2023-07-25 | 20.42 | $20.45 | 3900 |
| 2023-07-24 | 20.43 | $20.68 | 3300 |
| 2023-07-21 | 20.42 | $20.77 | 1132 |
| 2023-07-20 | 20.42 | $20.63 | 1949 |
| 2023-07-19 | 20.44 | $20.60 | 3116 |
| 2023-07-18 | 20.45 | $20.39 | 3144 |
| 2023-07-17 | 20.48 | $20.31 | 2800 |
| 2023-07-14 | 20.49 | $20.43 | 1028 |
| 2023-07-13 | 20.52 | $20.40 | 4300 |
| 2023-07-12 | 20.55 | $19.64 | 1700 |
| 2023-07-11 | 20.63 | $19.79 | 1613 |
| 2023-07-10 | 20.71 | $19.87 | 3400 |
| 2023-07-07 | 20.80 | $20.08 | 5141 |
| 2023-07-06 | 20.89 | $20.18 | 1700 |
| 2023-07-05 | 20.97 | $20.75 | 4332 |
| 2023-07-03 | 21.03 | $20.85 | 745 |
| 2023-06-30 | 21.09 | $20.76 | 223423 |
| 2023-06-29 | 21.15 | $20.59 | 4500 |
| 2023-06-28 | 21.22 | $20.52 | 2819 |
| 2023-06-27 | 21.28 | $20.69 | 1600 |
| 2023-06-26 | 21.34 | $20.75 | 1540 |
| 2023-06-23 | 21.39 | $20.45 | 3800 |
| 2023-06-22 | 21.45 | $20.77 | 300 |
| 2023-06-21 | 21.52 | $20.97 | 2349 |
| 2023-06-20 | 21.48 | $20.87 | 3739 |
| 2023-06-16 | 21.54 | $20.83 | 16400 |
| 2023-06-15 | 21.59 | $20.66 | 3100 |
| 2023-06-14 | 21.68 | $20.92 | 2600 |
| 2023-06-13 | 21.75 | $21.15 | 4000 |
| 2023-06-12 | 21.80 | $21.15 | 1805 |
| 2023-06-09 | 21.83 | $21.39 | 1000 |
| 2023-06-08 | 21.82 | $21.68 | 504 |
| 2023-06-07 | 21.79 | $21.85 | 12138 |
| 2023-06-06 | 21.90 | $21.76 | 3619 |
| 2023-06-05 | 22.02 | $21.94 | 4801 |
| 2023-06-02 | 22.14 | $22.08 | 610 |
| 2023-06-01 | 22.23 | $22.04 | 1200 |
| 2023-05-31 | 22.33 | $21.90 | 7400 |
| 2023-05-30 | 22.44 | $21.82 | 2500 |
| 2023-05-26 | 22.57 | $21.80 | 933 |
| 2023-05-25 | 22.70 | $21.68 | 942 |
| 2023-05-24 | 22.85 | $21.80 | 2200 |
| 2023-05-23 | 22.99 | $22.14 | 4900 |
| 2023-05-22 | 23.12 | $20.23 | 800 |
| 2023-05-19 | 23.36 | $22.02 | 4619 |
| 2023-05-18 | 23.50 | $21.81 | 934 |
| 2023-05-17 | 23.65 | $22.40 | 1200 |
| 2023-05-16 | 23.78 | $22.32 | 2736 |
| 2023-05-15 | 23.91 | $22.22 | 3248 |
| 2023-05-12 | 24.06 | $21.63 | 800 |
| 2023-05-11 | 24.24 | $21.26 | 3135 |
| 2023-05-10 | 24.46 | $21.07 | 6703 |
| 2023-05-09 | 24.69 | $24.13 | 1006 |
| 2023-05-08 | 24.75 | $24.10 | 600 |
| 2023-05-05 | 24.81 | $24.28 | 1400 |
| 2023-05-04 | 24.86 | $23.95 | 408 |
| 2023-05-03 | 24.92 | $24.04 | 743 |
| 2023-05-02 | 24.95 | $24.14 | 500 |
| 2023-05-01 | 24.99 | $24.28 | 700 |
| 2023-04-28 | 25.03 | $24.58 | 11118 |
| 2023-04-27 | 25.04 | $24.61 | 1000 |
| 2023-04-26 | 25.05 | $24.60 | 439 |
| 2023-04-25 | 25.05 | $24.74 | 700 |
| 2023-04-24 | 25.04 | $24.99 | 5300 |
| 2023-04-21 | 25.00 | $24.83 | 1936 |
| 2023-04-20 | 24.96 | $24.86 | 2926 |
| 2023-04-19 | 24.93 | $24.95 | 200 |
| 2023-04-18 | 24.89 | $24.94 | 1600 |
| 2023-04-17 | 24.86 | $25.27 | 929 |
| 2023-04-14 | 24.81 | $25.19 | 500 |
| 2023-04-13 | 24.78 | $25.68 | 1500 |
| 2023-04-12 | 24.71 | $25.59 | 1400 |
| 2023-04-11 | 24.67 | $25.34 | 90300 |
| 2023-04-10 | 24.63 | $25.34 | 1110 |
| 2023-04-06 | 24.59 | $25.34 | 1000 |
| 2023-04-05 | 24.56 | $25.00 | 1600 |
| 2023-04-04 | 24.55 | $24.79 | 400 |
| 2023-04-03 | 24.51 | $24.95 | 1636 |
| 2023-03-31 | 24.48 | $24.96 | 3600 |
| 2023-03-30 | 24.45 | $24.81 | 1721 |
| 2023-03-29 | 24.41 | $24.75 | 2400 |
| 2023-03-28 | 24.37 | $24.74 | 1700 |
| 2023-03-27 | 24.35 | $24.42 | 91343 |
| 2023-03-24 | 24.35 | $24.15 | 2700 |
| 2023-03-23 | 24.35 | $24.05 | 3400 |
| 2023-03-22 | 24.37 | $24.24 | 1004 |
| 2023-03-21 | 24.38 | $24.20 | 7006 |
| 2023-03-20 | 24.41 | $24.30 | 1700 |
| 2023-03-17 | 24.44 | $24.36 | 3640 |
| 2023-03-16 | 24.46 | $24.56 | 1808 |
| 2023-03-15 | 24.46 | $24.27 | 2300 |
| 2023-03-14 | 24.49 | $24.92 | 1834 |
| 2023-03-13 | 24.49 | $24.51 | 3142 |
| 2023-03-10 | 24.52 | $24.50 | 1000 |
| 2023-03-09 | 24.54 | $24.80 | 500 |
| 2023-03-08 | 24.57 | $24.67 | 425 |
| 2023-03-07 | 24.60 | $24.05 | 212800 |
| 2023-03-06 | 24.66 | $24.39 | 2500 |
| 2023-03-03 | 24.72 | $24.26 | 400 |
| 2023-03-02 | 24.85 | $24.05 | 717 |
| 2023-03-01 | 24.98 | $23.93 | 9522 |
| 2023-02-28 | 25.11 | $24.41 | 124144 |
| 2023-02-27 | 25.22 | $24.30 | 1514 |
| 2023-02-24 | 25.37 | $24.18 | 2400 |
| 2023-02-23 | 25.54 | $24.47 | 800 |
| 2023-02-22 | 25.67 | $24.50 | 5700 |
| 2023-02-21 | 25.82 | $24.71 | 3400 |
| 2023-02-17 | 25.97 | $24.90 | 3319 |
| 2023-02-16 | 26.12 | $24.74 | 2825 |
| 2023-02-15 | 26.30 | $24.56 | 1700 |
| 2023-02-14 | 26.50 | $24.91 | 2547 |
| 2023-02-13 | 26.71 | $24.99 | 3203 |
| 2023-02-10 | 26.87 | $25.04 | 1800 |
| 2023-02-09 | 27.07 | $25.00 | 59326 |
| 2023-02-08 | 27.26 | $25.27 | 4628 |
| 2023-02-07 | 27.40 | $25.31 | 4918 |
| 2023-02-06 | 27.55 | $25.20 | 3300 |
| 2023-02-03 | 27.65 | $25.72 | 3400 |
| 2023-02-02 | 27.73 | $26.72 | 2038 |
| 2023-02-01 | 27.78 | $26.67 | 1100 |
| 2023-01-31 | 27.82 | $26.62 | 228826 |
| 2023-01-30 | 27.85 | $26.68 | 2400 |
| 2023-01-27 | 27.91 | $27.19 | 2700 |
| 2023-01-26 | 27.92 | $27.53 | 1038 |
| 2023-01-25 | 27.93 | $27.22 | 900 |
| 2023-01-24 | 27.95 | $27.47 | 630 |
| 2023-01-23 | 27.94 | $27.67 | 2800 |
| 2023-01-20 | 27.96 | $27.80 | 6347 |
| 2023-01-19 | 27.98 | $28.51 | 1412 |
| 2023-01-18 | 27.98 | $28.55 | 1200 |
| 2023-01-17 | 27.98 | $28.98 | 730 |
| 2023-01-13 | 28.00 | $28.26 | 1300 |
| 2023-01-12 | 28.04 | $29.05 | 1300 |
| 2023-01-11 | 28.01 | $28.80 | 1300 |
| 2023-01-10 | 27.98 | $28.09 | 2500 |
| 2023-01-09 | 27.96 | $28.35 | 7300 |
| 2023-01-06 | 27.93 | $27.20 | 55100 |
| 2023-01-05 | 27.96 | $27.20 | 400 |
| 2023-01-04 | 27.98 | $27.73 | 519 |
| 2023-01-03 | 28.06 | $27.55 | 1000 |
| 2022-12-30 | 28.08 | $27.25 | 1400 |
| 2022-12-29 | 28.11 | $27.74 | 624 |
| 2022-12-28 | 28.10 | $27.42 | 4600 |
| 2022-12-27 | 28.12 | $27.67 | 305 |
| 2022-12-23 | 28.13 | $27.71 | 800 |
| 2022-12-22 | 28.17 | $27.25 | 5400 |
| 2022-12-21 | 28.23 | $28.11 | 73800 |
| 2022-12-20 | 28.22 | $28.23 | 56700 |
| 2022-12-19 | 28.20 | $28.52 | 124 |
| 2022-12-16 | 28.15 | $28.45 | 1830 |
| 2022-12-15 | 28.13 | $29.42 | 531 |
| 2022-12-14 | 28.08 | $28.98 | 1200 |
| 2022-12-13 | 28.07 | $28.51 | 1414 |
| 2022-12-12 | 28.12 | $28.23 | 1500 |
| 2022-12-09 | 28.21 | $27.67 | 132 |
| 2022-12-08 | 28.36 | $27.80 | 54700 |
| 2022-12-07 | 28.44 | $27.81 | 9900 |
| 2022-12-06 | 28.55 | $27.47 | 1024 |
| 2022-12-05 | 28.63 | $29.46 | 520 |
| 2022-12-02 | 28.61 | $27.84 | 300 |
| 2022-12-01 | 28.65 | $27.81 | 700 |
| 2022-11-30 | 28.71 | $27.72 | 19900 |
| 2022-11-29 | 28.77 | $27.72 | 1238 |
| 2022-11-28 | 28.84 | $27.90 | 4100 |
| 2022-11-25 | 28.90 | $28.50 | 300 |
| 2022-11-23 | 28.93 | $28.42 | 900 |
| 2022-11-22 | 28.95 | $27.99 | 12607 |
| 2022-11-21 | 28.98 | $27.73 | 700 |
| 2022-11-18 | 29.00 | $27.66 | 1148 |
| 2022-11-17 | 29.00 | $28.00 | 1605 |
| 2022-11-16 | 28.97 | $28.31 | 1548 |
| 2022-11-15 | 28.95 | $28.82 | 9000 |
| 2022-11-14 | 28.91 | $29.55 | 6000 |
| 2022-11-11 | 28.85 | $30.00 | 5921 |
| 2022-11-10 | 28.70 | $30.72 | 900 |
| 2022-11-09 | 28.57 | $29.45 | 1400 |
| 2022-11-08 | 28.44 | $29.88 | 742 |
| 2022-11-07 | 28.33 | $29.15 | 1041 |
| 2022-11-04 | 28.28 | $28.93 | 1000 |
| 2022-11-03 | 28.28 | $28.70 | 1301 |
| 2022-11-02 | 28.30 | $29.01 | — |
| 2022-11-01 | 28.42 | $29.01 | 1039 |
| 2022-10-31 | 28.54 | $29.10 | 1400 |
| 2022-10-28 | 28.62 | $29.10 | 700 |
| 2022-10-27 | 28.63 | $29.07 | 8405 |
| 2022-10-26 | 28.65 | $28.87 | 1444 |
| 2022-10-25 | 28.71 | $28.50 | 62412 |
| 2022-10-24 | 28.78 | $28.09 | 947 |
| 2022-10-21 | 28.88 | $27.68 | 2219 |
| 2022-10-20 | 29.05 | $27.37 | 308 |
| 2022-10-19 | 29.26 | $27.96 | 2603 |
| 2022-10-18 | 29.49 | $28.14 | 1100 |
| 2022-10-17 | 29.76 | $28.17 | 12947 |
| 2022-10-14 | 30.04 | $27.18 | 3131 |
| 2022-10-13 | 30.37 | $28.02 | 3300 |
| 2022-10-12 | 30.67 | $26.95 | 2000 |
| 2022-10-11 | 31.02 | $27.68 | 2720 |
| 2022-10-10 | 31.34 | $28.02 | 345 |
| 2022-10-07 | 31.68 | $29.01 | 800 |
| 2022-10-06 | 31.94 | $29.05 | 3100 |
| 2022-10-05 | 32.21 | $31.39 | — |
| 2022-10-04 | 32.31 | $31.39 | 300 |
| 2022-10-03 | 32.42 | $30.69 | 1403 |
| 2022-09-30 | 32.58 | $29.27 | 1645 |
| 2022-09-29 | 32.82 | $29.58 | 900 |
| 2022-09-28 | 33.06 | $30.00 | 4821 |
| 2022-09-27 | 33.28 | $30.00 | 20008 |
| 2022-09-26 | 33.52 | $30.03 | 3322 |
| 2022-09-23 | 33.77 | $31.00 | 1948 |
| 2022-09-22 | 33.96 | $31.66 | 5015 |
| 2022-09-21 | 34.13 | $32.65 | 5616 |
| 2022-09-20 | 34.24 | $33.48 | 1210 |
| 2022-09-19 | 34.28 | $33.73 | 5800 |
| 2022-09-16 | 34.33 | $33.74 | 634 |
| 2022-09-15 | 34.39 | $34.02 | 225 |
| 2022-09-14 | 34.46 | $34.07 | — |
| 2022-09-13 | 34.54 | $34.07 | 2334 |
| 2022-09-12 | 34.62 | $34.71 | 7200 |
| 2022-09-09 | 34.67 | $34.34 | 1102 |
| 2022-09-08 | 34.67 | $34.31 | 3700 |
| 2022-09-07 | 34.68 | $33.50 | — |
| 2022-09-06 | 34.69 | $33.50 | 1901 |
| 2022-09-02 | 34.68 | $33.87 | 400 |
| 2022-09-01 | 34.63 | $34.11 | 1100 |
| 2022-08-31 | 34.57 | $34.50 | 5300 |
| 2022-08-30 | 34.47 | $34.34 | 500 |
| 2022-08-29 | 34.39 | $34.83 | 400 |
| 2022-08-26 | 34.30 | $34.91 | 1900 |
| 2022-08-25 | 34.20 | $34.94 | 200 |
| 2022-08-24 | 34.09 | $35.05 | 1300 |
| 2022-08-23 | 33.94 | $34.83 | 12100 |
| 2022-08-22 | 33.79 | $34.23 | 4500 |
| 2022-08-19 | 33.65 | $34.64 | 11641 |
| 2022-08-18 | 33.48 | $34.98 | 1000 |
| 2022-08-17 | 33.30 | $35.44 | 1400 |
| 2022-08-16 | 33.10 | $35.75 | 2000 |
| 2022-08-15 | 32.88 | $35.52 | 1800 |
| 2022-08-12 | 32.67 | $35.76 | 3200 |
| 2022-08-11 | 32.40 | $34.47 | 1725 |
| 2022-08-10 | 32.19 | $34.46 | 9909 |
| 2022-08-09 | 31.98 | $33.59 | 1600 |
| 2022-08-08 | 31.81 | $33.36 | 1124 |
| 2022-08-05 | 31.65 | $32.88 | 1000 |
| 2022-08-04 | 31.53 | $32.92 | 800 |
| 2022-08-03 | 31.40 | $32.55 | 1714 |
| 2022-08-02 | 31.26 | $32.72 | 500 |
| 2022-08-01 | 31.12 | $32.91 | 10300 |
| 2022-07-29 | 31.02 | $32.91 | 932 |
| 2022-07-28 | 30.86 | $32.73 | 3500 |
| 2022-07-27 | 30.71 | $32.15 | 2000 |
| 2022-07-26 | 30.57 | $31.78 | 8400 |
| 2022-07-25 | 30.48 | $31.55 | 1700 |
| 2022-07-22 | 30.39 | $31.24 | 4100 |
| 2022-07-21 | 30.29 | $31.30 | 314 |
| 2022-07-20 | 30.16 | $31.40 | 3100 |
| 2022-07-19 | 30.01 | $31.39 | 2600 |
| 2022-07-18 | 29.87 | $31.28 | 2300 |
| 2022-07-15 | 29.71 | $30.50 | 10814 |
| 2022-07-14 | 29.62 | $30.14 | 2533 |
| 2022-07-13 | 29.55 | $30.38 | 404 |
| 2022-07-12 | 29.53 | $30.04 | 2526 |
| 2022-07-11 | 29.60 | $30.20 | 1500 |
| 2022-07-08 | 29.66 | $30.43 | 5500 |
| 2022-07-07 | 29.73 | $30.43 | 324 |
| 2022-07-06 | 29.77 | $29.69 | 1733 |
| 2022-07-05 | 29.84 | $29.90 | 8700 |
| 2022-07-01 | 29.88 | $31.00 | 335 |
| 2022-06-30 | 29.85 | $29.76 | 4037 |
| 2022-06-29 | 29.86 | $29.57 | 1224 |
| 2022-06-28 | 29.90 | $29.50 | 400 |
| 2022-06-27 | 29.95 | $29.87 | 413 |
| 2022-06-24 | 30.00 | $29.77 | 730 |
| 2022-06-23 | 30.04 | $29.17 | 1131 |
| 2022-06-22 | 30.10 | $28.69 | 2000 |
| 2022-06-21 | 30.19 | $28.51 | 900 |
| 2022-06-17 | 30.28 | $28.47 | 19600 |
| 2022-06-16 | 30.38 | $28.26 | 2739 |
| 2022-06-15 | 30.46 | $28.58 | 600 |
| 2022-06-14 | 30.53 | $28.81 | 1900 |
| 2022-06-13 | 30.59 | $29.99 | 4035 |
| 2022-06-10 | 30.58 | $31.35 | 819 |
| 2022-06-09 | 30.44 | $31.53 | 4100 |
| 2022-06-08 | 30.35 | $31.80 | 1849 |
| 2022-06-07 | 30.21 | $31.11 | 2030 |
| 2022-06-06 | 30.13 | $31.23 | 1241 |
| 2022-06-03 | 30.09 | $30.56 | 1600 |
| 2022-06-02 | 30.07 | $30.45 | 626 |
| 2022-06-01 | 30.07 | $30.06 | 1300 |
| 2022-05-31 | 30.09 | $30.24 | 85400 |
| 2022-05-27 | 30.07 | $30.51 | 1224 |
| 2022-05-26 | 30.06 | $30.91 | 2700 |
| 2022-05-25 | 30.06 | $30.54 | 10532 |
| 2022-05-24 | 30.08 | $30.39 | 1700 |
| 2022-05-23 | 30.11 | $30.42 | 3100 |
| 2022-05-20 | 30.13 | $30.42 | 1545 |
| 2022-05-19 | 30.19 | $30.45 | 800 |
| 2022-05-18 | 30.27 | $29.85 | 700 |
| 2022-05-17 | 30.40 | $29.93 | 4437 |
| 2022-05-16 | 30.48 | $30.11 | 4330 |
| 2022-05-13 | 30.53 | $29.74 | 1000 |
| 2022-05-12 | 30.63 | $28.61 | 3600 |
| 2022-05-11 | 30.80 | $29.74 | 2200 |
| 2022-05-10 | 30.89 | $28.85 | 3600 |
| 2022-05-09 | 31.04 | $29.58 | 2042 |
| 2022-05-06 | 31.23 | $30.35 | 1542 |
| 2022-05-05 | 31.39 | $30.23 | 3000 |
| 2022-05-04 | 31.56 | $30.48 | 1900 |
| 2022-05-03 | 31.70 | $30.48 | 2000 |
| 2022-05-02 | 31.82 | $29.76 | 1900 |
| 2022-04-29 | 31.99 | $30.43 | 6600 |
| 2022-04-28 | 32.15 | $30.89 | 3200 |
| 2022-04-27 | 32.27 | $30.98 | 4000 |
| 2022-04-26 | 32.36 | $30.82 | 1800 |
| 2022-04-25 | 32.45 | $30.91 | 1800 |
| 2022-04-22 | 32.54 | $31.70 | 4300 |
| 2022-04-21 | 32.61 | $32.05 | 4103 |
| 2022-04-20 | 32.65 | $32.34 | 10800 |
| 2022-04-19 | 32.69 | $31.63 | 3312 |
| 2022-04-18 | 32.77 | $31.10 | 745 |
| 2022-04-14 | 32.89 | $31.72 | 2815 |
| 2022-04-13 | 32.97 | $31.92 | 2531 |
| 2022-04-12 | 33.00 | $31.61 | 1400 |
| 2022-04-11 | 33.03 | $31.80 | 1800 |
| 2022-04-08 | 33.02 | $33.31 | 2800 |
| 2022-04-07 | 32.97 | $33.64 | 2126 |
| 2022-04-06 | 32.93 | $33.58 | 1600 |
| 2022-04-05 | 32.87 | $33.35 | 1100 |
| 2022-04-04 | 32.82 | $32.95 | 2900 |
| 2022-04-01 | 32.78 | $33.12 | 3000 |
| 2022-03-31 | 32.72 | $33.51 | 3300 |
| 2022-03-30 | 32.64 | $33.28 | 1200 |
| 2022-03-29 | 32.61 | $32.77 | 1400 |
| 2022-03-28 | 32.59 | $32.70 | 742 |
| 2022-03-25 | 32.55 | $32.79 | 400 |
| 2022-03-24 | 32.41 | $33.03 | 500 |
| 2022-03-23 | 32.23 | $32.87 | 2300 |
| 2022-03-22 | 32.03 | $33.08 | 414 |
| 2022-03-21 | 31.81 | $33.26 | 1700 |
| 2022-03-18 | 31.60 | $33.41 | 600 |
| 2022-03-17 | 31.39 | $33.42 | 1800 |
| 2022-03-16 | 31.16 | $32.60 | 4100 |
| 2022-03-15 | 30.97 | $32.07 | 1400 |
| 2022-03-14 | 30.79 | $31.65 | 1700 |
| 2022-03-11 | 30.61 | $32.38 | 1011 |
| 2022-03-10 | 30.41 | $32.69 | 800 |
| 2022-03-09 | 30.21 | $32.51 | 3600 |
| 2022-03-08 | 30.00 | $32.31 | 5500 |
| 2022-03-07 | 29.80 | $32.06 | 6300 |
| 2022-03-04 | 29.59 | $31.98 | 1300 |
| 2022-03-03 | 29.40 | $31.98 | 940 |
| 2022-03-02 | 29.25 | $32.55 | 5404 |
| 2022-03-01 | 29.07 | $32.55 | 1000 |
| 2022-02-28 | 28.89 | $31.78 | 10139 |
| 2022-02-25 | 28.69 | $30.02 | 2600 |
| 2022-02-24 | 28.57 | $29.36 | 500 |
| 2022-02-23 | 28.52 | $28.96 | 1000 |
| 2022-02-22 | 28.47 | $28.72 | 2700 |
| 2022-02-18 | 28.43 | $28.91 | 3400 |
| 2022-02-17 | 28.43 | $29.35 | 2100 |
| 2022-02-16 | 28.43 | $28.80 | 1200 |
| 2022-02-15 | 28.43 | $28.68 | 7911 |
| 2022-02-14 | 28.43 | $28.50 | 4200 |
| 2022-02-11 | 28.41 | $28.15 | 1621 |
| 2022-02-10 | 28.43 | $28.43 | 2400 |
| 2022-02-09 | 28.44 | $28.67 | 2200 |
| 2022-02-08 | 28.41 | $28.23 | 2300 |
| 2022-02-07 | 28.41 | $28.23 | 4542 |
| 2022-02-04 | 28.43 | $27.90 | 2623 |
| 2022-02-03 | 28.45 | $28.13 | 4708 |
| 2022-02-02 | 28.45 | $29.05 | 1900 |
| 2022-02-01 | 28.46 | $28.91 | 3100 |
| 2022-01-31 | 28.47 | $28.97 | 6700 |
| 2022-01-28 | 28.52 | $27.82 | 1800 |
| 2022-01-27 | 28.61 | $27.63 | 7400 |
| 2022-01-26 | 28.70 | $28.27 | 5700 |
| 2022-01-25 | 28.69 | $28.00 | 800 |
| 2022-01-24 | 28.68 | $28.05 | 2300 |
| 2022-01-21 | 28.76 | $28.83 | 1000 |
| 2022-01-20 | 28.80 | $29.26 | 1200 |
| 2022-01-19 | 28.79 | $28.95 | 17242 |
| 2022-01-18 | 28.79 | $28.67 | 2241 |
| 2022-01-14 | 28.81 | $28.11 | 14300 |
| 2022-01-13 | 28.86 | $28.51 | 1700 |
| 2022-01-12 | 28.86 | $28.52 | 1900 |
| 2022-01-11 | 28.86 | $28.23 | 2001 |
| 2022-01-10 | 28.92 | $28.13 | 2300 |
| 2022-01-07 | 28.98 | $28.59 | 3332 |
| 2022-01-06 | 29.03 | $28.27 | 3000 |
| 2022-01-05 | 29.12 | $28.29 | 5700 |
| 2022-01-04 | 29.21 | $29.27 | 4100 |
| 2022-01-03 | 29.23 | $29.07 | 1242 |
| 2021-12-31 | 29.24 | $29.99 | 2300 |
| 2021-12-30 | 29.22 | $29.64 | 1736 |
| 2021-12-29 | 29.23 | $29.40 | 6247 |
| 2021-12-28 | 29.25 | $28.02 | 1341 |
| 2021-12-27 | 29.37 | $27.80 | 515 |
| 2021-12-23 | 29.50 | $29.70 | 700 |
| 2021-12-22 | 29.55 | $29.55 | 1835 |
| 2021-12-21 | 29.59 | $29.11 | 5200 |
| 2021-12-20 | 29.69 | $28.84 | 7200 |
| 2021-12-17 | 29.83 | $29.16 | 2400 |
| 2021-12-16 | 29.94 | $29.01 | 4102 |
| 2021-12-15 | 30.06 | $28.70 | 1639 |
| 2021-12-14 | 30.19 | $28.51 | 2337 |
| 2021-12-13 | 30.33 | $29.41 | 2400 |
| 2021-12-10 | 30.42 | $29.35 | 2327 |
| 2021-12-09 | 30.50 | $29.52 | 1400 |
| 2021-12-08 | 30.56 | $30.12 | 3200 |
| 2021-12-07 | 30.63 | $30.08 | 1600 |
| 2021-12-06 | 30.69 | $29.67 | 9204 |
| 2021-12-03 | 30.78 | $29.12 | 1400 |
| 2021-12-02 | 30.91 | $29.73 | 3100 |
| 2021-12-01 | 31.02 | $29.77 | 3500 |
| 2021-11-30 | 31.15 | $29.74 | 7900 |
| 2021-11-29 | 31.30 | $30.41 | 4505 |
| 2021-11-26 | 31.39 | $30.49 | 837 |
| 2021-11-24 | 31.49 | $30.65 | 72500 |
| 2021-11-23 | 31.56 | $30.41 | 80117 |
| 2021-11-22 | 31.65 | $31.12 | 79300 |
| 2021-11-19 | 31.70 | $31.63 | 78434 |
| 2021-11-18 | 31.75 | $31.45 | 75300 |
| 2021-11-17 | 31.82 | $31.40 | 27100 |
| 2021-11-16 | 31.89 | $31.26 | 1800 |
| 2021-11-15 | 31.96 | $31.26 | 2020 |
| 2021-11-12 | 32.02 | $31.19 | 2609 |
| 2021-11-11 | 32.12 | $31.02 | 3233 |
| 2021-11-10 | 32.23 | $30.76 | 800 |
| 2021-11-09 | 32.34 | $31.39 | 902 |
| 2021-11-08 | 32.38 | $31.23 | 10500 |
| 2021-11-05 | 32.35 | $31.52 | 714 |
| 2021-11-04 | 32.31 | $31.75 | 2535 |
| 2021-11-03 | 32.26 | $31.93 | 4200 |
| 2021-11-02 | 32.20 | $32.39 | 1100 |
| 2021-11-01 | 32.14 | $32.78 | 1109 |
| 2021-10-29 | 32.06 | $32.16 | 1500 |
| 2021-10-28 | 32.03 | $32.45 | 7600 |
| 2021-10-27 | 31.97 | $32.14 | 2118 |
| 2021-10-26 | 31.95 | $32.07 | 936 |
| 2021-10-25 | 31.94 | $32.24 | 1000 |
| 2021-10-22 | 31.96 | $32.54 | 1400 |
| 2021-10-21 | 31.97 | $32.91 | 807 |
| 2021-10-20 | 32.01 | $32.79 | 1100 |
| 2021-10-19 | 32.05 | $32.58 | 1400 |
| 2021-10-18 | 32.07 | $32.61 | 2000 |
| 2021-10-15 | 32.09 | $33.11 | 1520 |
| 2021-10-14 | 32.09 | $33.26 | 8100 |
| 2021-10-13 | 32.08 | $33.04 | 6611 |
| 2021-10-12 | 32.08 | $32.08 | 12000 |
| 2021-10-11 | 32.09 | $30.64 | 2100 |
| 2021-10-08 | 32.19 | $30.70 | 2515 |
| 2021-10-07 | 32.28 | $30.87 | 2500 |
| 2021-10-06 | 32.39 | $30.72 | 4400 |
| 2021-10-05 | 32.53 | $31.01 | 1900 |
| 2021-10-04 | 32.65 | $31.23 | 4944 |
| 2021-10-01 | 32.78 | $31.54 | 2244 |
| 2021-09-30 | 32.89 | $31.40 | 3335 |
| 2021-09-29 | 32.99 | $31.75 | 2122 |
| 2021-09-28 | 33.06 | $31.80 | 9900 |
| 2021-09-27 | 33.12 | $32.56 | 3700 |
| 2021-09-24 | 33.16 | $32.87 | 2400 |
| 2021-09-23 | 33.17 | $33.60 | 1800 |
| 2021-09-22 | 33.16 | $33.54 | 4815 |
| 2021-09-21 | 33.15 | $33.15 | 9812 |
| 2021-09-20 | 33.13 | $32.96 | 5710 |
| 2021-09-17 | 33.11 | $33.12 | 1911 |
| 2021-09-16 | 33.06 | $32.98 | 5300 |
| 2021-09-15 | 33.02 | $33.00 | 6920 |
| 2021-09-14 | 33.00 | $32.41 | 4900 |
| 2021-09-13 | 32.97 | $32.51 | 6108 |
| 2021-09-10 | 32.94 | $32.57 | 3900 |
| 2021-09-09 | 32.90 | $33.11 | 1300 |
| 2021-09-08 | 32.93 | $33.49 | 117800 |
| 2021-09-07 | 32.94 | $33.39 | 4246 |
| 2021-09-03 | 32.97 | $33.94 | 1642 |
| 2021-09-02 | 32.98 | $33.68 | 8230 |
| 2021-09-01 | 33.03 | $33.45 | 4703 |
| 2021-08-31 | 33.09 | $33.03 | 9532 |
| 2021-08-30 | 33.17 | $33.12 | 748 |
| 2021-08-27 | 33.27 | $33.24 | 2229 |
| 2021-08-26 | 33.35 | $33.17 | 2002 |
| 2021-08-25 | 33.43 | $33.34 | 2432 |
| 2021-08-24 | 33.49 | $33.37 | 1321 |
| 2021-08-23 | 33.54 | $32.66 | 700 |
| 2021-08-20 | 33.63 | $32.66 | 1920 |
| 2021-08-19 | 33.72 | $32.17 | 800 |
| 2021-08-18 | 33.84 | $32.17 | 24600 |
| 2021-08-17 | 33.96 | $32.45 | 2322 |
| 2021-08-16 | 34.04 | $31.84 | 3400 |
| 2021-08-13 | 34.13 | $32.01 | 3500 |
| 2021-08-12 | 34.24 | $31.73 | 18033 |
| 2021-08-11 | 34.34 | $33.75 | 10500 |
| 2021-08-10 | 34.36 | $33.65 | 3000 |
| 2021-08-09 | 34.38 | $33.94 | 2803 |
| 2021-08-06 | 34.40 | $34.18 | 947 |
| 2021-08-05 | 34.41 | $34.76 | 400 |
| 2021-08-04 | 34.39 | $34.53 | 1000 |
| 2021-08-03 | 34.39 | $34.70 | 1546 |
| 2021-08-02 | 34.38 | $35.00 | 2200 |
| 2021-07-30 | 34.36 | $34.98 | 2200 |
| 2021-07-29 | 34.40 | $34.63 | 12950 |
| 2021-07-28 | 34.37 | $34.63 | 1200 |
| 2021-07-27 | 34.34 | $34.42 | 611 |
| 2021-07-26 | 34.32 | $34.37 | 3000 |
| 2021-07-23 | 34.28 | $34.53 | 3100 |
| 2021-07-22 | 34.21 | $34.60 | 2942 |
| 2021-07-21 | 34.16 | $34.51 | 1600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
15.61
2026-07-17
Close Price
$15.45
Vol: 185339
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.02
Average
21.25
Maximum
34.50
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.61 | $15.45 | 185339 |
| 2026-07-16 | 15.62 | $15.05 | 224614 |
| 2026-07-15 | 15.68 | $15.42 | 161023 |
| 2026-07-14 | 15.71 | $15.73 | 161900 |
| 2026-07-13 | 15.71 | $15.56 | 25900 |
| 2026-07-10 | 15.72 | $15.67 | 45804 |
| 2026-07-09 | 15.73 | $15.47 | 25800 |
| 2026-07-08 | 15.76 | $15.25 | 529 |
| 2026-07-07 | 15.81 | $15.25 | 23200 |
| 2026-07-06 | 15.87 | $15.16 | 115943 |
| 2026-07-02 | 15.94 | $15.22 | 88716 |
| 2026-07-01 | 16.02 | $15.75 | 400 |
| 2026-06-30 | 16.05 | $15.71 | 2.0M |
| 2026-06-29 | 16.08 | $15.43 | 234200 |
| 2026-06-26 | 16.15 | $15.54 | 1600 |
| 2026-06-25 | 16.22 | $15.59 | 5517 |
| 2026-06-24 | 16.28 | $15.50 | 9730 |
| 2026-06-23 | 16.37 | $15.77 | 1.6M |
| 2026-06-22 | 16.43 | $16.09 | 96610 |
| 2026-06-18 | 16.47 | $16.15 | 8000 |
| 2026-06-17 | 16.50 | $16.35 | 74907 |
| 2026-06-16 | 16.51 | $16.26 | 1.4M |
| 2026-06-15 | 16.54 | $16.22 | 11600 |
| 2026-06-12 | 16.57 | $16.20 | 437 |
| 2026-06-11 | 16.61 | $16.22 | 1323 |
| 2026-06-10 | 16.66 | $16.01 | 1631 |
| 2026-06-09 | 16.72 | $16.07 | 2000 |
| 2026-06-08 | 16.79 | $16.35 | 3334 |
| 2026-06-05 | 16.84 | $16.30 | 1400 |
| 2026-06-04 | 16.90 | $16.66 | 1500 |
| 2026-06-03 | 16.92 | $17.20 | 1400 |
| 2026-06-02 | 16.89 | $17.20 | 1400 |
| 2026-06-01 | 16.86 | $16.89 | 1400 |
| 2026-05-29 | 16.85 | $16.96 | 1400 |
| 2026-05-28 | 16.84 | $17.00 | 8800 |
| 2026-05-27 | 16.83 | $17.14 | 34400 |
| 2026-05-26 | 16.79 | $16.84 | 12700 |
| 2026-05-22 | 16.79 | $16.86 | 14503 |
| 2026-05-21 | 16.78 | $16.71 | 552300 |
| 2026-05-20 | 16.79 | $16.32 | 2200 |
| 2026-05-19 | 16.84 | $16.48 | 3200 |
| 2026-05-18 | 16.88 | $16.70 | 3210 |
| 2026-05-15 | 16.90 | $16.70 | 1316 |
| 2026-05-14 | 16.92 | $16.52 | 6700 |
| 2026-05-13 | 16.96 | $17.11 | 928 |
| 2026-05-12 | 16.94 | $16.85 | 1734 |
| 2026-05-11 | 16.95 | $17.00 | 5300 |
| 2026-05-08 | 16.95 | $16.88 | 739 |
| 2026-05-07 | 16.95 | $17.08 | 2136 |
| 2026-05-06 | 16.94 | $17.09 | 441 |
| 2026-05-05 | 16.92 | $17.08 | 41800 |
| 2026-05-04 | 16.91 | $16.87 | 39924 |
| 2026-05-01 | 16.91 | $17.08 | 92639 |
| 2026-04-30 | 16.89 | $17.22 | 81118 |
| 2026-04-29 | 16.86 | $17.01 | 7300 |
| 2026-04-28 | 16.84 | $17.40 | 104700 |
| 2026-04-27 | 16.79 | $17.42 | 69017 |
| 2026-04-24 | 16.72 | $17.30 | 42124 |
| 2026-04-23 | 16.66 | $16.86 | 19702 |
| 2026-04-22 | 16.64 | $16.70 | 45922 |
| 2026-04-21 | 16.63 | $16.07 | 65400 |
| 2026-04-20 | 16.69 | $16.39 | 121402 |
| 2026-04-17 | 16.72 | $16.21 | 503200 |
| 2026-04-16 | 16.77 | $16.69 | 127629 |
| 2026-04-15 | 16.78 | $17.04 | 65014 |
| 2026-04-14 | 16.76 | $16.90 | 122000 |
| 2026-04-13 | 16.74 | $17.10 | 75100 |
| 2026-04-10 | 16.70 | $17.38 | 68516 |
| 2026-04-09 | 16.63 | $17.40 | 24005 |
| 2026-04-08 | 16.55 | $17.56 | 50800 |
| 2026-04-07 | 16.45 | $17.27 | 17300 |
| 2026-04-06 | 16.36 | $17.27 | 30400 |
| 2026-04-02 | 16.26 | $17.15 | 27617 |
| 2026-04-01 | 16.17 | $16.86 | 88811 |
| 2026-03-31 | 16.10 | $16.69 | 120416 |
| 2026-03-30 | 16.03 | $16.61 | 60626 |
| 2026-03-27 | 15.97 | $16.72 | 69943 |
| 2026-03-26 | 15.90 | $16.87 | 37943 |
| 2026-03-25 | 15.79 | $16.79 | 19400 |
| 2026-03-24 | 15.69 | $16.37 | 36500 |
| 2026-03-23 | 15.62 | $16.12 | 44600 |
| 2026-03-20 | 15.56 | $15.70 | 38300 |
| 2026-03-19 | 15.55 | $16.11 | 82825 |
| 2026-03-18 | 15.49 | $16.31 | 11044 |
| 2026-03-17 | 15.40 | $16.21 | 26412 |
| 2026-03-16 | 15.32 | $15.90 | 11600 |
| 2026-03-13 | 15.26 | $15.64 | 25641 |
| 2026-03-12 | 15.22 | $15.72 | 14315 |
| 2026-03-11 | 15.17 | $15.74 | 300 |
| 2026-03-10 | 15.10 | $15.74 | 80400 |
| 2026-03-09 | 15.04 | $15.59 | 15226 |
| 2026-03-06 | 14.98 | $15.64 | 48900 |
| 2026-03-05 | 14.91 | $15.63 | 28327 |
| 2026-03-04 | 14.83 | $15.68 | 19505 |
| 2026-03-03 | 14.75 | $15.77 | 120000 |
| 2026-03-02 | 14.64 | $15.97 | 62132 |
| 2026-02-27 | 14.50 | $15.98 | 31029 |
| 2026-02-26 | 14.34 | $15.18 | 181800 |
| 2026-02-25 | 14.25 | $14.65 | 17721 |
| 2026-02-24 | 14.21 | $14.62 | 60046 |
| 2026-02-23 | 14.17 | $14.56 | 34732 |
| 2026-02-20 | 14.13 | $14.60 | 52443 |
| 2026-02-19 | 14.08 | $14.39 | 85500 |
| 2026-02-18 | 14.04 | $14.38 | 1.1M |
| 2026-02-17 | 14.01 | $14.40 | 73700 |
| 2026-02-13 | 13.97 | $14.35 | 81800 |
| 2026-02-12 | 13.93 | $14.15 | 118310 |
| 2026-02-11 | 13.90 | $14.41 | 73000 |
| 2026-02-10 | 13.85 | $14.37 | 48411 |
| 2026-02-09 | 13.79 | $14.27 | 44200 |
| 2026-02-06 | 13.74 | $13.76 | — |
| 2026-02-05 | 13.74 | $13.76 | 47300 |
| 2026-02-04 | 13.74 | $14.10 | 52500 |
| 2026-02-03 | 13.70 | $13.91 | 61700 |
| 2026-02-02 | 13.68 | $13.90 | 8200 |
| 2026-01-30 | 13.66 | $13.80 | 64618 |
| 2026-01-29 | 13.64 | $13.98 | 135827 |
| 2026-01-28 | 13.61 | $14.16 | 45700 |
| 2026-01-27 | 13.55 | $14.08 | 84715 |
| 2026-01-26 | 13.49 | $13.97 | 59800 |
| 2026-01-23 | 13.44 | $14.01 | 26029 |
| 2026-01-22 | 13.38 | $13.96 | 36742 |
| 2026-01-21 | 13.32 | $13.67 | 13000 |
| 2026-01-20 | 13.29 | $13.67 | 40900 |
| 2026-01-16 | 13.25 | $13.86 | 269400 |
| 2026-01-15 | 13.18 | $13.70 | 26513 |
| 2026-01-14 | 13.13 | $13.43 | 33400 |
| 2026-01-13 | 13.10 | $13.50 | 11300 |
| 2026-01-12 | 13.05 | $13.34 | 69545 |
| 2026-01-09 | 13.02 | $12.98 | 136400 |
| 2026-01-08 | 13.03 | $13.00 | 40648 |
| 2026-01-07 | 13.03 | $13.33 | 19000 |
| 2026-01-06 | 13.00 | $13.24 | 65600 |
| 2026-01-05 | 12.98 | $13.16 | 27100 |
| 2026-01-02 | 12.96 | $13.35 | 6639 |
| 2025-12-31 | 12.91 | $13.01 | 70010 |
| 2025-12-30 | 12.90 | $12.98 | 49702 |
| 2025-12-29 | 12.90 | $13.00 | 73941 |
| 2025-12-26 | 12.89 | $13.11 | 3000 |
| 2025-12-24 | 12.86 | $13.12 | 60304 |
| 2025-12-23 | 12.84 | $12.94 | 35000 |
| 2025-12-22 | 12.82 | $12.62 | 149238 |
| 2025-12-19 | 12.85 | $12.54 | 124800 |
| 2025-12-18 | 12.88 | $12.48 | 294714 |
| 2025-12-17 | 12.92 | $12.29 | 180548 |
| 2025-12-16 | 12.99 | $12.61 | 93241 |
| 2025-12-15 | 13.03 | $12.63 | 97100 |
| 2025-12-12 | 13.07 | $12.49 | 93805 |
| 2025-12-11 | 13.13 | $12.62 | 5300 |
| 2025-12-10 | 13.18 | $12.64 | 69843 |
| 2025-12-09 | 13.24 | $12.42 | 47000 |
| 2025-12-08 | 13.32 | $12.27 | 121036 |
| 2025-12-05 | 13.44 | $12.46 | 78829 |
| 2025-12-04 | 13.54 | $12.36 | 166900 |
| 2025-12-03 | 13.66 | $12.33 | 18900 |
| 2025-12-02 | 13.80 | $12.20 | 106800 |
| 2025-12-01 | 13.97 | $12.37 | 27100 |
| 2025-11-28 | 14.14 | $12.17 | 80400 |
| 2025-11-26 | 14.35 | $11.75 | 276532 |
| 2025-11-25 | 14.62 | $11.52 | 549521 |
| 2025-11-24 | 14.95 | $11.83 | 371815 |
| 2025-11-21 | 15.28 | $11.99 | 197743 |
| 2025-11-20 | 15.62 | $12.46 | 60900 |
| 2025-11-19 | 15.95 | $12.80 | 187929 |
| 2025-11-18 | 16.29 | $12.77 | 185027 |
| 2025-11-17 | 16.66 | $13.09 | 138100 |
| 2025-11-14 | 17.03 | $12.98 | 103314 |
| 2025-11-13 | 17.46 | $13.10 | 504501 |
| 2025-11-12 | 17.92 | $17.84 | 301900 |
| 2025-11-11 | 17.93 | $17.84 | 44446 |
| 2025-11-10 | 17.93 | $18.23 | 50940 |
| 2025-11-07 | 17.90 | $18.24 | 78200 |
| 2025-11-06 | 17.87 | $18.10 | 65900 |
| 2025-11-05 | 17.84 | $17.99 | 24200 |
| 2025-11-04 | 17.83 | $18.03 | 70300 |
| 2025-11-03 | 17.81 | $18.41 | 9030 |
| 2025-10-31 | 17.74 | $18.29 | 7600 |
| 2025-10-30 | 17.69 | $18.19 | 100 |
| 2025-10-29 | 17.63 | $18.19 | 188500 |
| 2025-10-28 | 17.58 | $18.22 | 50700 |
| 2025-10-27 | 17.51 | $17.81 | 141600 |
| 2025-10-24 | 17.48 | $17.98 | 12331 |
| 2025-10-23 | 17.42 | $17.97 | 88400 |
| 2025-10-22 | 17.36 | $17.77 | 3046 |
| 2025-10-21 | 17.32 | $17.51 | 25300 |
| 2025-10-20 | 17.30 | $17.55 | 55300 |
| 2025-10-17 | 17.28 | $17.80 | 72600 |
| 2025-10-16 | 17.22 | $17.80 | 7300 |
| 2025-10-15 | 17.16 | $17.52 | 85207 |
| 2025-10-14 | 17.12 | $17.47 | 167200 |
| 2025-10-13 | 17.09 | $17.80 | 2300 |
| 2025-10-10 | 17.01 | $17.79 | 41000 |
| 2025-10-09 | 16.93 | $17.11 | 114519 |
| 2025-10-08 | 16.91 | $17.77 | 29100 |
| 2025-10-07 | 16.82 | $17.88 | 5446 |
| 2025-10-06 | 16.71 | $17.60 | 5729 |
| 2025-10-03 | 16.61 | $17.50 | 160000 |
| 2025-10-02 | 16.52 | $17.43 | 36200 |
| 2025-10-01 | 16.42 | $17.06 | 24344 |
| 2025-09-30 | 16.36 | $16.68 | 25800 |
| 2025-09-29 | 16.32 | $16.54 | 8600 |
| 2025-09-26 | 16.30 | $16.32 | 4400 |
| 2025-09-25 | 16.30 | $16.50 | 29300 |
| 2025-09-24 | 16.27 | $16.29 | 41400 |
| 2025-09-23 | 16.27 | $16.32 | 14517 |
| 2025-09-22 | 16.27 | $16.23 | 34516 |
| 2025-09-19 | 16.27 | $16.01 | 90800 |
| 2025-09-18 | 16.30 | $16.15 | 42648 |
| 2025-09-17 | 16.32 | $16.55 | 76100 |
| 2025-09-16 | 16.29 | $16.53 | 30030 |
| 2025-09-15 | 16.27 | $16.63 | 75800 |
| 2025-09-12 | 16.23 | $16.32 | 45600 |
| 2025-09-11 | 16.22 | $16.45 | 40130 |
| 2025-09-10 | 16.19 | $16.63 | 20145 |
| 2025-09-09 | 16.15 | $16.35 | 15217 |
| 2025-09-08 | 16.13 | $16.22 | 27700 |
| 2025-09-05 | 16.12 | $16.13 | 43213 |
| 2025-09-04 | 16.11 | $16.19 | 31617 |
| 2025-09-03 | 16.11 | $16.03 | 31900 |
| 2025-09-02 | 16.11 | $15.88 | 24700 |
| 2025-08-29 | 16.14 | $16.23 | 21500 |
| 2025-08-28 | 16.13 | $16.31 | 33527 |
| 2025-08-27 | 16.11 | $16.13 | 1.0M |
| 2025-08-26 | 16.11 | $16.03 | 20900 |
| 2025-08-25 | 16.12 | $15.98 | 37845 |
| 2025-08-22 | 16.13 | $16.12 | 12849 |
| 2025-08-21 | 16.13 | $15.90 | 23213 |
| 2025-08-20 | 16.16 | $15.98 | 24600 |
| 2025-08-19 | 16.18 | $16.11 | 31622 |
| 2025-08-18 | 16.18 | $16.32 | 74600 |
| 2025-08-15 | 16.17 | $15.85 | 34100 |
| 2025-08-14 | 16.20 | $15.26 | 77600 |
| 2025-08-13 | 16.30 | $16.06 | 11747 |
| 2025-08-12 | 16.33 | $15.87 | 47529 |
| 2025-08-11 | 16.37 | $16.00 | 59815 |
| 2025-08-08 | 16.41 | $16.10 | 7704 |
| 2025-08-07 | 16.45 | $16.23 | 44400 |
| 2025-08-06 | 16.47 | $16.25 | 30539 |
| 2025-08-05 | 16.49 | $16.40 | 90600 |
| 2025-08-04 | 16.50 | $16.08 | 5000 |
| 2025-08-01 | 16.55 | $16.20 | 44227 |
| 2025-07-31 | 16.58 | $16.37 | 99000 |
| 2025-07-30 | 16.61 | $16.55 | 14100 |
| 2025-07-29 | 16.61 | $16.50 | 35700 |
| 2025-07-28 | 16.62 | $16.62 | 62900 |
| 2025-07-25 | 16.62 | $16.65 | 72800 |
| 2025-07-24 | 16.62 | $16.84 | 43700 |
| 2025-07-23 | 16.60 | $17.20 | — |
| 2025-07-22 | 16.53 | $17.20 | 8500 |
| 2025-07-21 | 16.46 | $17.15 | 31847 |
| 2025-07-18 | 16.39 | $16.68 | 122034 |
| 2025-07-17 | 16.36 | $16.79 | 108900 |
| 2025-07-16 | 16.32 | $17.04 | 65300 |
| 2025-07-15 | 16.24 | $17.03 | 20100 |
| 2025-07-14 | 16.16 | $16.69 | 16422 |
| 2025-07-11 | 16.10 | $16.75 | 22000 |
| 2025-07-10 | 16.03 | $16.87 | 21604 |
| 2025-07-09 | 15.95 | $16.81 | 4900 |
| 2025-07-08 | 15.85 | $16.50 | 75619 |
| 2025-07-07 | 15.79 | $16.71 | 91400 |
| 2025-07-03 | 15.69 | $16.56 | 44815 |
| 2025-07-02 | 15.60 | $16.17 | 8820 |
| 2025-07-01 | 15.54 | $15.83 | 2400 |
| 2025-06-30 | 15.51 | $15.72 | 17100 |
| 2025-06-27 | 15.48 | $15.55 | 40309 |
| 2025-06-26 | 15.48 | $15.88 | 40900 |
| 2025-06-25 | 15.43 | $15.64 | 14700 |
| 2025-06-24 | 15.41 | $15.69 | 32131 |
| 2025-06-23 | 15.38 | $15.59 | 60102 |
| 2025-06-20 | 15.36 | $15.86 | 49635 |
| 2025-06-18 | 15.31 | $15.85 | 31426 |
| 2025-06-17 | 15.25 | $15.92 | 67300 |
| 2025-06-16 | 15.18 | $16.34 | 108538 |
| 2025-06-13 | 15.06 | $16.07 | 62700 |
| 2025-06-12 | 14.95 | $15.65 | 35600 |
| 2025-06-11 | 14.88 | $15.43 | 51500 |
| 2025-06-10 | 14.82 | $15.42 | 1000 |
| 2025-06-09 | 14.76 | $15.29 | 41532 |
| 2025-06-06 | 14.70 | $15.04 | 10029 |
| 2025-06-05 | 14.67 | $15.20 | 53739 |
| 2025-06-04 | 14.61 | $15.06 | 29300 |
| 2025-06-03 | 14.57 | $15.15 | 67300 |
| 2025-06-02 | 14.51 | $14.77 | 104729 |
| 2025-05-30 | 14.48 | $14.95 | 60915 |
| 2025-05-29 | 14.43 | $15.13 | 22500 |
| 2025-05-28 | 14.35 | $14.85 | 36800 |
| 2025-05-27 | 14.30 | $14.99 | 15702 |
| 2025-05-23 | 14.23 | $14.60 | 28000 |
| 2025-05-22 | 14.19 | $14.51 | 25300 |
| 2025-05-21 | 14.16 | $14.75 | 201819 |
| 2025-05-20 | 14.09 | $14.99 | 22100 |
| 2025-05-19 | 14.00 | $14.85 | 5400 |
| 2025-05-16 | 13.91 | $15.03 | 270000 |
| 2025-05-15 | 13.79 | $14.93 | 157500 |
| 2025-05-14 | 13.67 | $14.30 | 43901 |
| 2025-05-13 | 13.61 | $14.24 | 221304 |
| 2025-05-12 | 13.54 | $14.06 | 150000 |
| 2025-05-09 | 13.48 | $13.80 | 21729 |
| 2025-05-08 | 13.45 | $13.70 | 58403 |
| 2025-05-07 | 13.42 | $13.55 | 44200 |
| 2025-05-06 | 13.41 | $13.48 | 40416 |
| 2025-05-05 | 13.40 | $13.24 | 2106 |
| 2025-05-02 | 13.42 | $13.28 | 13732 |
| 2025-05-01 | 13.44 | $13.39 | 81200 |
| 2025-04-30 | 13.44 | $13.57 | 51848 |
| 2025-04-29 | 13.43 | $13.69 | 59320 |
| 2025-04-28 | 13.40 | $13.72 | 17400 |
| 2025-04-25 | 13.36 | $13.53 | 13923 |
| 2025-04-24 | 13.35 | $13.43 | 81520 |
| 2025-04-23 | 13.34 | $13.38 | 28931 |
| 2025-04-22 | 13.33 | $13.57 | 13800 |
| 2025-04-21 | 13.31 | $13.05 | 121200 |
| 2025-04-17 | 13.34 | $13.34 | 126900 |
| 2025-04-16 | 13.34 | $13.22 | 59900 |
| 2025-04-15 | 13.35 | $13.24 | 43131 |
| 2025-04-14 | 13.36 | $13.34 | 125400 |
| 2025-04-11 | 13.36 | $13.15 | 14300 |
| 2025-04-10 | 13.38 | $13.04 | 88927 |
| 2025-04-09 | 13.42 | $13.39 | 36006 |
| 2025-04-08 | 13.42 | $12.54 | 31043 |
| 2025-04-07 | 13.52 | $12.83 | 51043 |
| 2025-04-04 | 13.59 | $13.06 | 63441 |
| 2025-04-03 | 13.65 | $14.01 | 57413 |
| 2025-04-02 | 13.61 | $13.79 | 81500 |
| 2025-04-01 | 13.59 | $13.67 | 102000 |
| 2025-03-31 | 13.58 | $13.74 | 57000 |
| 2025-03-28 | 13.56 | $13.75 | 44325 |
| 2025-03-27 | 13.54 | $14.10 | 70100 |
| 2025-03-26 | 13.48 | $13.95 | 105700 |
| 2025-03-25 | 13.44 | $13.96 | 102200 |
| 2025-03-24 | 13.38 | $13.53 | 116307 |
| 2025-03-21 | 13.36 | $14.07 | 382708 |
| 2025-03-20 | 13.29 | $13.57 | 61611 |
| 2025-03-19 | 13.26 | $13.62 | 27600 |
| 2025-03-18 | 13.22 | $13.57 | 56900 |
| 2025-03-17 | 13.19 | $13.58 | 68227 |
| 2025-03-14 | 13.14 | $13.17 | 192700 |
| 2025-03-13 | 13.14 | $13.52 | 131000 |
| 2025-03-12 | 13.10 | $13.85 | 103400 |
| 2025-03-11 | 13.02 | $13.44 | 76800 |
| 2025-03-10 | 12.98 | $13.43 | 261039 |
| 2025-03-07 | 12.93 | $13.62 | 28124 |
| 2025-03-06 | 12.86 | $13.60 | 118718 |
| 2025-03-05 | 12.78 | $13.45 | 16406 |
| 2025-03-04 | 12.71 | $13.21 | 102534 |
| 2025-03-03 | 12.66 | $13.40 | 115419 |
| 2025-02-28 | 12.58 | $13.60 | 145100 |
| 2025-02-27 | 12.47 | $13.49 | 114000 |
| 2025-02-26 | 12.37 | $13.39 | 132800 |
| 2025-02-25 | 12.26 | $13.15 | 46500 |
| 2025-02-24 | 12.16 | $12.45 | 15700 |
| 2025-02-21 | 12.13 | $12.55 | 30700 |
| 2025-02-20 | 12.09 | $12.32 | 133514 |
| 2025-02-19 | 12.07 | $12.23 | 25200 |
| 2025-02-18 | 12.05 | $12.11 | 60800 |
| 2025-02-14 | 12.04 | $12.11 | 135442 |
| 2025-02-13 | 12.04 | $12.13 | 49326 |
| 2025-02-12 | 12.03 | $12.11 | 22314 |
| 2025-02-11 | 12.02 | $11.99 | 136800 |
| 2025-02-10 | 12.02 | $11.63 | 137600 |
| 2025-02-07 | 12.06 | $11.63 | 101621 |
| 2025-02-06 | 12.11 | $11.67 | 107921 |
| 2025-02-05 | 12.15 | $11.65 | 183414 |
| 2025-02-04 | 12.20 | $11.43 | 72649 |
| 2025-02-03 | 12.29 | $11.25 | 41800 |
| 2025-01-31 | 12.39 | $11.64 | 540843 |
| 2025-01-30 | 12.47 | $11.51 | 27934 |
| 2025-01-29 | 12.58 | $11.66 | 10709 |
| 2025-01-28 | 12.67 | $11.78 | 7900 |
| 2025-01-27 | 12.77 | $12.04 | 27534 |
| 2025-01-24 | 12.84 | $12.31 | 4602 |
| 2025-01-23 | 12.90 | $12.55 | 101300 |
| 2025-01-22 | 12.93 | $12.35 | 157400 |
| 2025-01-21 | 13.00 | $12.96 | 114600 |
| 2025-01-17 | 13.00 | $13.37 | 165100 |
| 2025-01-16 | 12.96 | $13.16 | 56000 |
| 2025-01-15 | 12.94 | $12.72 | 79136 |
| 2025-01-14 | 12.96 | $12.94 | 43100 |
| 2025-01-13 | 12.96 | $12.82 | 26000 |
| 2025-01-10 | 12.98 | $12.67 | 58436 |
| 2025-01-08 | 13.01 | $12.86 | 85300 |
| 2025-01-07 | 13.03 | $13.19 | 85800 |
| 2025-01-06 | 13.01 | $13.24 | 97314 |
| 2025-01-03 | 12.99 | $12.90 | 149600 |
| 2025-01-02 | 13.00 | $12.66 | 44800 |
| 2024-12-31 | 13.03 | $12.60 | 5015 |
| 2024-12-30 | 13.08 | $12.43 | 7331 |
| 2024-12-27 | 13.15 | $12.51 | 8400 |
| 2024-12-26 | 13.21 | $12.73 | 8900 |
| 2024-12-24 | 13.26 | $12.71 | 4100 |
| 2024-12-23 | 13.32 | $12.47 | 10948 |
| 2024-12-20 | 13.41 | $12.66 | 24400 |
| 2024-12-19 | 13.49 | $12.49 | 8100 |
| 2024-12-18 | 13.60 | $12.70 | 3907 |
| 2024-12-17 | 13.69 | $12.82 | 7800 |
| 2024-12-16 | 13.78 | $12.81 | 7937 |
| 2024-12-13 | 13.88 | $13.00 | 12644 |
| 2024-12-12 | 13.98 | $13.15 | 12800 |
| 2024-12-11 | 14.06 | $13.27 | 18800 |
| 2024-12-10 | 14.15 | $13.00 | 14701 |
| 2024-12-09 | 14.27 | $13.40 | 93309 |
| 2024-12-06 | 14.36 | $13.49 | 56500 |
| 2024-12-05 | 14.45 | $14.08 | 90926 |
| 2024-12-04 | 14.49 | $13.98 | 23300 |
| 2024-12-03 | 14.54 | $14.21 | 145932 |
| 2024-12-02 | 14.58 | $14.34 | 184503 |
| 2024-11-29 | 14.60 | $14.40 | 265131 |
| 2024-11-27 | 14.62 | $14.30 | 2918 |
| 2024-11-26 | 14.66 | $14.13 | 3900 |
| 2024-11-25 | 14.71 | $14.57 | 111200 |
| 2024-11-22 | 14.73 | $14.15 | 1202 |
| 2024-11-21 | 14.79 | $14.25 | 2400 |
| 2024-11-20 | 14.85 | $14.32 | 12100 |
| 2024-11-19 | 14.90 | $14.26 | 3900 |
| 2024-11-18 | 14.97 | $14.47 | 48900 |
| 2024-11-15 | 15.02 | $14.36 | 72600 |
| 2024-11-14 | 15.09 | $14.56 | 16427 |
| 2024-11-13 | 15.15 | $14.54 | 127200 |
| 2024-11-12 | 15.21 | $14.44 | 125142 |
| 2024-11-11 | 15.29 | $14.56 | 84700 |
| 2024-11-08 | 15.37 | $14.66 | 5700 |
| 2024-11-07 | 15.44 | $14.47 | 43140 |
| 2024-11-06 | 15.55 | $14.28 | 104809 |
| 2024-11-05 | 15.68 | $15.58 | 37334 |
| 2024-11-04 | 15.69 | $15.33 | 130927 |
| 2024-11-01 | 15.73 | $14.85 | 71700 |
| 2024-10-31 | 15.82 | $15.22 | 51800 |
| 2024-10-30 | 15.88 | $15.21 | 4200 |
| 2024-10-29 | 15.95 | $15.11 | 4947 |
| 2024-10-28 | 16.04 | $15.62 | 4805 |
| 2024-10-25 | 16.09 | $15.75 | 7046 |
| 2024-10-24 | 16.12 | $15.79 | 235829 |
| 2024-10-23 | 16.16 | $16.08 | 2838 |
| 2024-10-22 | 16.16 | $16.28 | 800 |
| 2024-10-21 | 16.15 | $16.27 | 7300 |
| 2024-10-18 | 16.14 | $16.15 | 7600 |
| 2024-10-17 | 16.14 | $16.01 | 41338 |
| 2024-10-16 | 16.15 | $16.02 | 500 |
| 2024-10-15 | 16.17 | $15.67 | 3018 |
| 2024-10-14 | 16.22 | $15.44 | 6010 |
| 2024-10-11 | 16.30 | $15.47 | 8500 |
| 2024-10-10 | 16.39 | $15.64 | 4118 |
| 2024-10-09 | 16.47 | $15.85 | 1813 |
| 2024-10-08 | 16.53 | $15.89 | 1426 |
| 2024-10-07 | 16.60 | $16.02 | 5639 |
| 2024-10-04 | 16.66 | $16.42 | 5511 |
| 2024-10-03 | 16.68 | $16.29 | 2200 |
| 2024-10-02 | 16.73 | $16.93 | 305 |
| 2024-10-01 | 16.70 | $17.15 | 3535 |
| 2024-09-30 | 16.66 | $17.26 | 3200 |
| 2024-09-27 | 16.59 | $17.43 | 271505 |
| 2024-09-26 | 16.51 | $17.44 | 1125 |
| 2024-09-25 | 16.41 | $16.92 | 7700 |
| 2024-09-24 | 16.35 | $16.92 | 2917 |
| 2024-09-23 | 16.29 | $16.85 | 600 |
| 2024-09-20 | 16.24 | $16.62 | 220100 |
| 2024-09-19 | 16.20 | $16.85 | 10211 |
| 2024-09-18 | 16.13 | $16.98 | 600 |
| 2024-09-17 | 16.04 | $16.92 | 19001 |
| 2024-09-16 | 15.94 | $16.72 | 19100 |
| 2024-09-13 | 15.86 | $16.47 | 17200 |
| 2024-09-12 | 15.80 | $16.04 | 23800 |
| 2024-09-11 | 15.77 | $15.82 | 4100 |
| 2024-09-10 | 15.77 | $15.24 | 2103 |
| 2024-09-09 | 15.82 | $14.94 | 3200 |
| 2024-09-06 | 15.92 | $15.09 | 31400 |
| 2024-09-05 | 16.00 | $15.36 | 15212 |
| 2024-09-04 | 16.07 | $15.03 | 130243 |
| 2024-09-03 | 16.18 | $14.88 | 873100 |
| 2024-08-30 | 16.32 | $15.37 | 1.6M |
| 2024-08-29 | 16.42 | $15.59 | 7100 |
| 2024-08-28 | 16.50 | $15.80 | 1645 |
| 2024-08-27 | 16.58 | $16.32 | 37900 |
| 2024-08-26 | 16.61 | $16.19 | 1100 |
| 2024-08-23 | 16.65 | $16.06 | 71638 |
| 2024-08-22 | 16.71 | $15.75 | 133200 |
| 2024-08-21 | 16.81 | $16.04 | 47721 |
| 2024-08-20 | 16.89 | $16.36 | 21900 |
| 2024-08-19 | 16.95 | $16.52 | 110931 |
| 2024-08-16 | 16.99 | $16.81 | 8126 |
| 2024-08-15 | 17.01 | $16.93 | 46800 |
| 2024-08-14 | 17.02 | $17.22 | 61200 |
| 2024-08-13 | 17.00 | $17.01 | 30300 |
| 2024-08-12 | 17.00 | $17.00 | 112141 |
| 2024-08-09 | 17.00 | $17.10 | 51604 |
| 2024-08-08 | 16.99 | $17.06 | 68442 |
| 2024-08-07 | 16.98 | $16.95 | 45600 |
| 2024-08-06 | 16.99 | $16.92 | 28127 |
| 2024-08-05 | 16.99 | $17.00 | 5600 |
| 2024-08-02 | 16.99 | $16.61 | 33232 |
| 2024-08-01 | 17.03 | $16.61 | 63829 |
| 2024-07-31 | 17.08 | $16.76 | 210621 |
| 2024-07-30 | 17.11 | $16.73 | 2227 |
| 2024-07-29 | 17.15 | $16.84 | 47631 |
| 2024-07-26 | 17.19 | $16.80 | 464343 |
| 2024-07-25 | 17.23 | $16.59 | 45100 |
| 2024-07-24 | 17.29 | $16.74 | 55504 |
| 2024-07-23 | 17.35 | $16.98 | 50428 |
| 2024-07-22 | 17.39 | $17.04 | 30846 |
| 2024-07-19 | 17.43 | $16.75 | 41800 |
| 2024-07-18 | 17.50 | $16.96 | 24800 |
| 2024-07-17 | 17.56 | $17.63 | 44400 |
| 2024-07-16 | 17.55 | $17.95 | 4136 |
| 2024-07-15 | 17.51 | $17.89 | 13304 |
| 2024-07-12 | 17.47 | $18.08 | 51700 |
| 2024-07-11 | 17.40 | $17.91 | 118100 |
| 2024-07-10 | 17.35 | $17.53 | 17700 |
| 2024-07-09 | 17.33 | $17.47 | 20105 |
| 2024-07-08 | 17.32 | $17.49 | 138200 |
| 2024-07-05 | 17.30 | $17.55 | 3838 |
| 2024-07-03 | 17.27 | $16.95 | 548 |
| 2024-07-02 | 17.30 | $17.24 | 389500 |
| 2024-07-01 | 17.31 | $17.20 | 4300 |
| 2024-06-28 | 17.32 | $17.21 | 427138 |
| 2024-06-27 | 17.33 | $17.41 | 426518 |
| 2024-06-26 | 17.33 | $17.24 | 55036 |
| 2024-06-25 | 17.34 | $17.24 | 15300 |
| 2024-06-24 | 17.35 | $17.41 | 3044 |
| 2024-06-21 | 17.34 | $17.11 | 85301 |
| 2024-06-20 | 17.36 | $17.28 | 173300 |
| 2024-06-18 | 17.37 | $17.29 | 37400 |
| 2024-06-17 | 17.38 | $17.29 | 30800 |
| 2024-06-14 | 17.39 | $17.42 | 69034 |
| 2024-06-13 | 17.39 | $17.98 | 13400 |
| 2024-06-12 | 17.32 | $17.98 | 203000 |
| 2024-06-11 | 17.25 | $17.73 | 58700 |
| 2024-06-10 | 17.20 | $17.71 | 19200 |
| 2024-06-07 | 17.15 | $17.48 | 116400 |
| 2024-06-06 | 17.12 | $17.84 | 381029 |
| 2024-06-05 | 17.04 | $17.75 | 32500 |
| 2024-06-04 | 16.96 | $17.59 | 46542 |
| 2024-06-03 | 16.90 | $17.40 | 69138 |
| 2024-05-31 | 16.85 | $17.10 | 253341 |
| 2024-05-30 | 16.82 | $17.23 | 3200 |
| 2024-05-29 | 16.78 | $16.92 | 1926 |
| 2024-05-28 | 16.76 | $17.41 | 53000 |
| 2024-05-24 | 16.69 | $17.23 | 37251 |
| 2024-05-23 | 16.64 | $17.19 | 50615 |
| 2024-05-22 | 16.58 | $17.54 | 29317 |
| 2024-05-21 | 16.48 | $17.97 | 158644 |
| 2024-05-20 | 16.32 | $17.87 | 2800 |
| 2024-05-17 | 16.16 | $17.70 | 265414 |
| 2024-05-16 | 15.99 | $17.25 | 131739 |
| 2024-05-15 | 15.86 | $16.69 | 5000 |
| 2024-05-14 | 15.77 | $16.01 | 68800 |
| 2024-05-13 | 15.75 | $15.98 | 19600 |
| 2024-05-10 | 15.72 | $15.89 | 89647 |
| 2024-05-09 | 15.71 | $15.79 | 141400 |
| 2024-05-08 | 15.70 | $15.83 | 91400 |
| 2024-05-07 | 15.68 | $15.73 | 8833 |
| 2024-05-06 | 15.68 | $15.86 | 56900 |
| 2024-05-03 | 15.66 | $15.67 | 142500 |
| 2024-05-02 | 15.66 | $15.58 | 213200 |
| 2024-05-01 | 15.67 | $15.60 | 194100 |
| 2024-04-30 | 15.68 | $15.24 | 65806 |
| 2024-04-29 | 15.72 | $15.04 | 359300 |
| 2024-04-26 | 15.79 | $15.01 | 600 |
| 2024-04-25 | 15.88 | $15.26 | 6200 |
| 2024-04-24 | 15.94 | $15.68 | 15000 |
| 2024-04-23 | 15.97 | $15.80 | 21915 |
| 2024-04-22 | 15.99 | $15.33 | 38828 |
| 2024-04-19 | 16.05 | $15.06 | 217011 |
| 2024-04-18 | 16.16 | $15.05 | 83200 |
| 2024-04-17 | 16.28 | $15.28 | 48400 |
| 2024-04-16 | 16.38 | $15.48 | 88200 |
| 2024-04-15 | 16.48 | $15.80 | 79200 |
| 2024-04-12 | 16.55 | $16.11 | 62728 |
| 2024-04-11 | 16.59 | $16.49 | 34000 |
| 2024-04-10 | 16.60 | $16.38 | 25000 |
| 2024-04-09 | 16.63 | $16.53 | 81200 |
| 2024-04-08 | 16.64 | $16.35 | 81100 |
| 2024-04-05 | 16.67 | $16.61 | 300 |
| 2024-04-04 | 16.67 | $16.61 | 37100 |
| 2024-04-03 | 16.68 | $16.86 | 85514 |
| 2024-04-02 | 16.66 | $16.74 | 170200 |
| 2024-04-01 | 16.65 | $16.63 | 86500 |
| 2024-03-28 | 16.66 | $16.27 | 35020 |
| 2024-03-27 | 16.70 | $16.50 | 100628 |
| 2024-03-26 | 16.72 | $16.12 | 132000 |
| 2024-03-25 | 16.78 | $15.42 | 27300 |
| 2024-03-22 | 16.92 | $16.61 | 11100 |
| 2024-03-21 | 16.96 | $16.64 | 72049 |
| 2024-03-20 | 16.99 | $16.52 | 6304 |
| 2024-03-19 | 17.04 | $16.42 | 22501 |
| 2024-03-18 | 17.11 | $16.27 | 21712 |
| 2024-03-15 | 17.19 | $16.64 | 31100 |
| 2024-03-14 | 17.25 | $16.65 | 6900 |
| 2024-03-13 | 17.32 | $16.90 | 70400 |
| 2024-03-12 | 17.36 | $17.11 | 18500 |
| 2024-03-11 | 17.39 | $17.88 | 157500 |
| 2024-03-08 | 17.33 | $17.45 | 38200 |
| 2024-03-07 | 17.32 | $17.60 | 16349 |
| 2024-03-06 | 17.29 | $17.01 | 21011 |
| 2024-03-05 | 17.32 | $16.57 | 4539 |
| 2024-03-04 | 17.40 | $16.86 | 9706 |
| 2024-03-01 | 17.46 | $17.06 | 62300 |
| 2024-02-29 | 17.50 | $16.97 | 377700 |
| 2024-02-28 | 17.56 | $16.97 | 154200 |
| 2024-02-27 | 17.62 | $17.20 | 1134 |
| 2024-02-26 | 17.66 | $17.28 | 4122 |
| 2024-02-23 | 17.70 | $17.08 | 278300 |
| 2024-02-22 | 17.77 | $17.63 | 66900 |
| 2024-02-21 | 17.78 | $17.62 | 22100 |
| 2024-02-20 | 17.80 | $17.46 | 14200 |
| 2024-02-16 | 17.83 | $17.77 | 31027 |
| 2024-02-15 | 17.84 | $17.97 | 2500 |
| 2024-02-14 | 17.83 | $17.65 | 99300 |
| 2024-02-13 | 17.85 | $17.09 | 141600 |
| 2024-02-12 | 17.93 | $17.48 | 46243 |
| 2024-02-09 | 17.97 | $17.13 | 36700 |
| 2024-02-08 | 18.06 | $17.23 | 42900 |
| 2024-02-07 | 18.15 | $17.83 | 102435 |
| 2024-02-06 | 18.18 | $17.75 | 19705 |
| 2024-02-05 | 18.23 | $17.63 | 46949 |
| 2024-02-02 | 18.29 | $18.51 | 56516 |
| 2024-02-01 | 18.27 | $18.82 | 77140 |
| 2024-01-31 | 18.21 | $18.59 | 119233 |
| 2024-01-30 | 18.17 | $18.41 | 58337 |
| 2024-01-29 | 18.15 | $18.41 | 12335 |
| 2024-01-26 | 18.12 | $18.45 | 111100 |
| 2024-01-25 | 18.08 | $18.27 | 111500 |
| 2024-01-24 | 18.06 | $18.22 | 266500 |
| 2024-01-23 | 18.05 | $18.00 | 26300 |
| 2024-01-22 | 18.05 | $18.11 | 28100 |
| 2024-01-19 | 18.05 | $18.33 | 140400 |
| 2024-01-18 | 18.02 | $17.94 | 321133 |
| 2024-01-17 | 18.03 | $17.95 | 304641 |
| 2024-01-16 | 18.03 | $18.41 | 111500 |
| 2024-01-12 | 17.99 | $18.50 | 14800 |
| 2024-01-11 | 17.94 | $18.51 | 218100 |
| 2024-01-10 | 17.88 | $18.86 | 150900 |
| 2024-01-09 | 17.78 | $18.46 | 22724 |
| 2024-01-08 | 17.71 | $18.32 | 54100 |
| 2024-01-05 | 17.64 | $18.11 | 26028 |
| 2024-01-04 | 17.59 | $17.81 | 35829 |
| 2024-01-03 | 17.57 | $17.70 | 20900 |
| 2024-01-02 | 17.55 | $18.03 | 93925 |
| 2023-12-29 | 17.50 | $18.26 | 26213 |
| 2023-12-28 | 17.42 | $18.23 | 15939 |
| 2023-12-27 | 17.34 | $18.27 | 99733 |
| 2023-12-26 | 17.24 | $18.26 | 4300 |
| 2023-12-22 | 17.13 | $18.24 | 69600 |
| 2023-12-21 | 17.02 | $17.98 | 13100 |
| 2023-12-20 | 16.92 | $17.66 | 77200 |
| 2023-12-19 | 16.84 | $18.20 | 45800 |
| 2023-12-18 | 16.69 | $17.95 | 212831 |
| 2023-12-15 | 16.56 | $18.13 | 42300 |
| 2023-12-14 | 16.40 | $17.82 | 109200 |
| 2023-12-13 | 16.25 | $16.00 | 101900 |
| 2023-12-12 | 16.27 | $15.99 | 152600 |
| 2023-12-11 | 16.30 | $16.34 | 242016 |
| 2023-12-08 | 16.30 | $16.55 | 96844 |
| 2023-12-07 | 16.27 | $16.78 | 65700 |
| 2023-12-06 | 16.22 | $16.81 | 7000 |
| 2023-12-05 | 16.16 | $16.37 | 107600 |
| 2023-12-04 | 16.14 | $16.75 | 122319 |
| 2023-12-01 | 16.07 | $16.77 | 82900 |
| 2023-11-30 | 16.00 | $16.19 | 163700 |
| 2023-11-29 | 15.98 | $16.07 | 123700 |
| 2023-11-28 | 15.97 | $16.29 | 44100 |
| 2023-11-27 | 15.94 | $15.90 | 127319 |
| 2023-11-24 | 15.94 | $16.21 | 81829 |
| 2023-11-22 | 15.91 | $16.23 | 4923 |
| 2023-11-21 | 15.88 | $16.27 | 8000 |
| 2023-11-20 | 15.84 | $16.43 | 86120 |
| 2023-11-17 | 15.77 | $16.42 | 57900 |
| 2023-11-16 | 15.70 | $16.32 | 17500 |
| 2023-11-15 | 15.64 | $16.38 | 57748 |
| 2023-11-14 | 15.56 | $16.01 | 199400 |
| 2023-11-13 | 15.51 | $15.17 | 63512 |
| 2023-11-10 | 15.55 | $15.69 | 144600 |
| 2023-11-09 | 15.54 | $15.77 | 268836 |
| 2023-11-08 | 15.51 | $15.60 | 70800 |
| 2023-11-07 | 15.50 | $15.89 | 5100 |
| 2023-11-06 | 15.46 | $16.47 | 17041 |
| 2023-11-03 | 15.36 | $16.34 | 245100 |
| 2023-11-02 | 15.25 | $15.73 | 57944 |
| 2023-11-01 | 15.20 | $14.42 | 41700 |
| 2023-10-31 | 15.28 | $13.98 | 47730 |
| 2023-10-30 | 15.42 | $14.39 | 33500 |
| 2023-10-27 | 15.53 | $14.32 | 17005 |
| 2023-10-26 | 15.66 | $14.74 | 133400 |
| 2023-10-25 | 15.75 | $15.11 | 92410 |
| 2023-10-24 | 15.82 | $14.90 | 14407 |
| 2023-10-23 | 15.92 | $14.87 | 54000 |
| 2023-10-20 | 16.03 | $14.67 | 43844 |
| 2023-10-19 | 16.17 | $14.79 | 84543 |
| 2023-10-18 | 16.32 | $15.02 | 70500 |
| 2023-10-17 | 16.45 | $15.95 | 59800 |
| 2023-10-16 | 16.50 | $15.73 | 564307 |
| 2023-10-13 | 16.59 | $16.13 | 124343 |
| 2023-10-12 | 16.63 | $16.05 | 17420 |
| 2023-10-11 | 16.70 | $16.76 | 32700 |
| 2023-10-10 | 16.69 | $16.52 | 180137 |
| 2023-10-09 | 16.71 | $16.00 | 300 |
| 2023-10-06 | 16.78 | $15.91 | 10000 |
| 2023-10-05 | 16.87 | $15.84 | 35100 |
| 2023-10-04 | 16.98 | $15.55 | 134200 |
| 2023-10-03 | 17.13 | $15.80 | 30340 |
| 2023-10-02 | 17.27 | $15.61 | 144912 |
| 2023-09-29 | 17.45 | $16.31 | 83000 |
| 2023-09-28 | 17.57 | $16.27 | 68800 |
| 2023-09-27 | 17.70 | $16.69 | 83200 |
| 2023-09-26 | 17.81 | $17.38 | 213331 |
| 2023-09-25 | 17.85 | $17.44 | 193200 |
| 2023-09-22 | 17.90 | $17.16 | 129300 |
| 2023-09-21 | 17.97 | $17.10 | 160621 |
| 2023-09-20 | 18.07 | $17.56 | 192500 |
| 2023-09-19 | 18.12 | $17.84 | 160700 |
| 2023-09-18 | 18.15 | $17.84 | 66100 |
| 2023-09-15 | 18.18 | $17.82 | 93920 |
| 2023-09-14 | 18.22 | $18.16 | 42100 |
| 2023-09-13 | 18.23 | $17.79 | 265400 |
| 2023-09-12 | 18.27 | $18.03 | 110916 |
| 2023-09-11 | 18.30 | $17.91 | 142247 |
| 2023-09-08 | 18.34 | $17.80 | 3019 |
| 2023-09-07 | 18.40 | $17.43 | 106325 |
| 2023-09-06 | 18.50 | $17.57 | 15902 |
| 2023-09-05 | 18.59 | $18.49 | 3418 |
| 2023-09-01 | 18.61 | $18.65 | 1500 |
| 2023-08-31 | 18.60 | $18.75 | 95333 |
| 2023-08-30 | 18.59 | $18.77 | 7000 |
| 2023-08-29 | 18.57 | $19.09 | 1042 |
| 2023-08-28 | 18.51 | $18.93 | 4415 |
| 2023-08-25 | 18.47 | $18.86 | 4349 |
| 2023-08-24 | 18.43 | $19.10 | 4632 |
| 2023-08-23 | 18.35 | $19.18 | 900 |
| 2023-08-22 | 18.27 | $18.29 | 1000 |
| 2023-08-21 | 18.26 | $17.80 | 1839 |
| 2023-08-18 | 18.31 | $17.99 | 4347 |
| 2023-08-17 | 18.35 | $17.15 | 3800 |
| 2023-08-16 | 18.47 | $16.94 | 2100 |
| 2023-08-15 | 18.64 | $16.98 | 7421 |
| 2023-08-14 | 18.81 | $17.42 | 5917 |
| 2023-08-11 | 18.96 | $16.86 | 11027 |
| 2023-08-10 | 19.18 | $18.09 | 4100 |
| 2023-08-09 | 19.29 | $18.06 | 4900 |
| 2023-08-08 | 19.42 | $18.01 | 4832 |
| 2023-08-07 | 19.57 | $18.54 | 3135 |
| 2023-08-04 | 19.68 | $18.27 | 3500 |
| 2023-08-03 | 19.82 | $18.34 | 1000 |
| 2023-08-02 | 19.98 | $18.31 | 7100 |
| 2023-08-01 | 20.16 | $19.06 | 3233 |
| 2023-07-31 | 20.27 | $19.30 | 5000 |
| 2023-07-28 | 20.37 | $19.49 | 5112 |
| 2023-07-27 | 20.47 | $19.95 | 1600 |
| 2023-07-26 | 20.52 | $20.23 | 1430 |
| 2023-07-25 | 20.55 | $20.45 | 3900 |
| 2023-07-24 | 20.56 | $20.68 | 3300 |
| 2023-07-21 | 20.55 | $20.77 | 1132 |
| 2023-07-20 | 20.53 | $20.63 | 1949 |
| 2023-07-19 | 20.52 | $20.60 | 3116 |
| 2023-07-18 | 20.51 | $20.39 | 3144 |
| 2023-07-17 | 20.52 | $20.31 | 2800 |
| 2023-07-14 | 20.54 | $20.43 | 1028 |
| 2023-07-13 | 20.56 | $20.40 | 4300 |
| 2023-07-12 | 20.57 | $19.64 | 1700 |
| 2023-07-11 | 20.67 | $19.79 | 1613 |
| 2023-07-10 | 20.76 | $19.87 | 3400 |
| 2023-07-07 | 20.86 | $20.08 | 5141 |
| 2023-07-06 | 20.94 | $20.18 | 1700 |
| 2023-07-05 | 21.02 | $20.75 | 4332 |
| 2023-07-03 | 21.05 | $20.85 | 745 |
| 2023-06-30 | 21.07 | $20.76 | 223423 |
| 2023-06-29 | 21.10 | $20.59 | 4500 |
| 2023-06-28 | 21.15 | $20.52 | 2819 |
| 2023-06-27 | 21.22 | $20.69 | 1600 |
| 2023-06-26 | 21.28 | $20.75 | 1540 |
| 2023-06-23 | 21.33 | $20.45 | 3800 |
| 2023-06-22 | 21.42 | $20.77 | 300 |
| 2023-06-21 | 21.49 | $20.97 | 2349 |
| 2023-06-20 | 21.55 | $20.87 | 3739 |
| 2023-06-16 | 21.62 | $20.83 | 16400 |
| 2023-06-15 | 21.70 | $20.66 | 3100 |
| 2023-06-14 | 21.81 | $20.92 | 2600 |
| 2023-06-13 | 21.91 | $21.15 | 4000 |
| 2023-06-12 | 21.98 | $21.15 | 1805 |
| 2023-06-09 | 22.07 | $21.39 | 1000 |
| 2023-06-08 | 22.14 | $21.68 | 504 |
| 2023-06-07 | 22.19 | $21.85 | 12138 |
| 2023-06-06 | 22.23 | $21.76 | 3619 |
| 2023-06-05 | 22.28 | $21.94 | 4801 |
| 2023-06-02 | 22.31 | $22.08 | 610 |
| 2023-06-01 | 22.34 | $22.04 | 1200 |
| 2023-05-31 | 22.37 | $21.90 | 7400 |
| 2023-05-30 | 22.42 | $21.82 | 2500 |
| 2023-05-26 | 22.48 | $21.80 | 933 |
| 2023-05-25 | 22.56 | $21.68 | 942 |
| 2023-05-24 | 22.65 | $21.80 | 2200 |
| 2023-05-23 | 22.74 | $22.14 | 4900 |
| 2023-05-22 | 22.80 | $20.23 | 800 |
| 2023-05-19 | 23.07 | $22.02 | 4619 |
| 2023-05-18 | 23.18 | $21.81 | 934 |
| 2023-05-17 | 23.32 | $22.40 | 1200 |
| 2023-05-16 | 23.42 | $22.32 | 2736 |
| 2023-05-15 | 23.54 | $22.22 | 3248 |
| 2023-05-12 | 23.68 | $21.63 | 800 |
| 2023-05-11 | 23.89 | $21.26 | 3135 |
| 2023-05-10 | 24.17 | $21.07 | 6703 |
| 2023-05-09 | 24.49 | $24.13 | 1006 |
| 2023-05-08 | 24.53 | $24.10 | 600 |
| 2023-05-05 | 24.58 | $24.28 | 1400 |
| 2023-05-04 | 24.61 | $23.95 | 408 |
| 2023-05-03 | 24.68 | $24.04 | 743 |
| 2023-05-02 | 24.75 | $24.14 | 500 |
| 2023-05-01 | 24.81 | $24.28 | 700 |
| 2023-04-28 | 24.87 | $24.58 | 11118 |
| 2023-04-27 | 24.90 | $24.61 | 1000 |
| 2023-04-26 | 24.93 | $24.60 | 439 |
| 2023-04-25 | 24.96 | $24.74 | 700 |
| 2023-04-24 | 24.98 | $24.99 | 5300 |
| 2023-04-21 | 24.98 | $24.83 | 1936 |
| 2023-04-20 | 25.00 | $24.86 | 2926 |
| 2023-04-19 | 25.02 | $24.95 | 200 |
| 2023-04-18 | 25.02 | $24.94 | 1600 |
| 2023-04-17 | 25.03 | $25.27 | 929 |
| 2023-04-14 | 25.01 | $25.19 | 500 |
| 2023-04-13 | 24.99 | $25.68 | 1500 |
| 2023-04-12 | 24.91 | $25.59 | 1400 |
| 2023-04-11 | 24.84 | $25.34 | 90300 |
| 2023-04-10 | 24.79 | $25.34 | 1110 |
| 2023-04-06 | 24.73 | $25.34 | 1000 |
| 2023-04-05 | 24.67 | $25.00 | 1600 |
| 2023-04-04 | 24.63 | $24.79 | 400 |
| 2023-04-03 | 24.62 | $24.95 | 1636 |
| 2023-03-31 | 24.58 | $24.96 | 3600 |
| 2023-03-30 | 24.54 | $24.81 | 1721 |
| 2023-03-29 | 24.51 | $24.75 | 2400 |
| 2023-03-28 | 24.49 | $24.74 | 1700 |
| 2023-03-27 | 24.46 | $24.42 | 91343 |
| 2023-03-24 | 24.46 | $24.15 | 2700 |
| 2023-03-23 | 24.50 | $24.05 | 3400 |
| 2023-03-22 | 24.55 | $24.24 | 1004 |
| 2023-03-21 | 24.58 | $24.20 | 7006 |
| 2023-03-20 | 24.62 | $24.30 | 1700 |
| 2023-03-17 | 24.65 | $24.36 | 3640 |
| 2023-03-16 | 24.68 | $24.56 | 1808 |
| 2023-03-15 | 24.69 | $24.27 | 2300 |
| 2023-03-14 | 24.74 | $24.92 | 1834 |
| 2023-03-13 | 24.72 | $24.51 | 3142 |
| 2023-03-10 | 24.74 | $24.50 | 1000 |
| 2023-03-09 | 24.77 | $24.80 | 500 |
| 2023-03-08 | 24.76 | $24.67 | 425 |
| 2023-03-07 | 24.77 | $24.05 | 212800 |
| 2023-03-06 | 24.85 | $24.39 | 2500 |
| 2023-03-03 | 24.90 | $24.26 | 400 |
| 2023-03-02 | 24.96 | $24.05 | 717 |
| 2023-03-01 | 25.06 | $23.93 | 9522 |
| 2023-02-28 | 25.18 | $24.41 | 124144 |
| 2023-02-27 | 25.26 | $24.30 | 1514 |
| 2023-02-24 | 25.36 | $24.18 | 2400 |
| 2023-02-23 | 25.49 | $24.47 | 800 |
| 2023-02-22 | 25.59 | $24.50 | 5700 |
| 2023-02-21 | 25.71 | $24.71 | 3400 |
| 2023-02-17 | 25.81 | $24.90 | 3319 |
| 2023-02-16 | 25.91 | $24.74 | 2825 |
| 2023-02-15 | 26.03 | $24.56 | 1700 |
| 2023-02-14 | 26.19 | $24.91 | 2547 |
| 2023-02-13 | 26.32 | $24.99 | 3203 |
| 2023-02-10 | 26.46 | $25.04 | 1800 |
| 2023-02-09 | 26.61 | $25.00 | 59326 |
| 2023-02-08 | 26.78 | $25.27 | 4628 |
| 2023-02-07 | 26.94 | $25.31 | 4918 |
| 2023-02-06 | 27.11 | $25.20 | 3300 |
| 2023-02-03 | 27.31 | $25.72 | 3400 |
| 2023-02-02 | 27.48 | $26.72 | 2038 |
| 2023-02-01 | 27.56 | $26.67 | 1100 |
| 2023-01-31 | 27.66 | $26.62 | 228826 |
| 2023-01-30 | 27.76 | $26.68 | 2400 |
| 2023-01-27 | 27.88 | $27.19 | 2700 |
| 2023-01-26 | 27.95 | $27.53 | 1038 |
| 2023-01-25 | 28.00 | $27.22 | 900 |
| 2023-01-24 | 28.08 | $27.47 | 630 |
| 2023-01-23 | 28.14 | $27.67 | 2800 |
| 2023-01-20 | 28.19 | $27.80 | 6347 |
| 2023-01-19 | 28.23 | $28.51 | 1412 |
| 2023-01-18 | 28.20 | $28.55 | 1200 |
| 2023-01-17 | 28.17 | $28.98 | 730 |
| 2023-01-13 | 28.08 | $28.26 | 1300 |
| 2023-01-12 | 28.06 | $29.05 | 1300 |
| 2023-01-11 | 27.96 | $28.80 | 1300 |
| 2023-01-10 | 27.87 | $28.09 | 2500 |
| 2023-01-09 | 27.84 | $28.35 | 7300 |
| 2023-01-06 | 27.79 | $27.20 | 55100 |
| 2023-01-05 | 27.85 | $27.20 | 400 |
| 2023-01-04 | 27.92 | $27.73 | 519 |
| 2023-01-03 | 27.94 | $27.55 | 1000 |
| 2022-12-30 | 27.98 | $27.25 | 1400 |
| 2022-12-29 | 28.06 | $27.74 | 624 |
| 2022-12-28 | 28.09 | $27.42 | 4600 |
| 2022-12-27 | 28.16 | $27.67 | 305 |
| 2022-12-23 | 28.22 | $27.71 | 800 |
| 2022-12-22 | 28.27 | $27.25 | 5400 |
| 2022-12-21 | 28.38 | $28.11 | 73800 |
| 2022-12-20 | 28.41 | $28.23 | 56700 |
| 2022-12-19 | 28.42 | $28.52 | 124 |
| 2022-12-16 | 28.41 | $28.45 | 1830 |
| 2022-12-15 | 28.41 | $29.42 | 531 |
| 2022-12-14 | 28.30 | $28.98 | 1200 |
| 2022-12-13 | 28.23 | $28.51 | 1414 |
| 2022-12-12 | 28.20 | $28.23 | 1500 |
| 2022-12-09 | 28.20 | $27.67 | 132 |
| 2022-12-08 | 28.26 | $27.80 | 54700 |
| 2022-12-07 | 28.30 | $27.81 | 9900 |
| 2022-12-06 | 28.36 | $27.47 | 1024 |
| 2022-12-05 | 28.45 | $29.46 | 520 |
| 2022-12-02 | 28.34 | $27.84 | 300 |
| 2022-12-01 | 28.39 | $27.81 | 700 |
| 2022-11-30 | 28.46 | $27.72 | 19900 |
| 2022-11-29 | 28.53 | $27.72 | 1238 |
| 2022-11-28 | 28.62 | $27.90 | 4100 |
| 2022-11-25 | 28.70 | $28.50 | 300 |
| 2022-11-23 | 28.72 | $28.42 | 900 |
| 2022-11-22 | 28.75 | $27.99 | 12607 |
| 2022-11-21 | 28.83 | $27.73 | 700 |
| 2022-11-18 | 28.94 | $27.66 | 1148 |
| 2022-11-17 | 29.08 | $28.00 | 1605 |
| 2022-11-16 | 29.19 | $28.31 | 1548 |
| 2022-11-15 | 29.28 | $28.82 | 9000 |
| 2022-11-14 | 29.33 | $29.55 | 6000 |
| 2022-11-11 | 29.31 | $30.00 | 5921 |
| 2022-11-10 | 29.24 | $30.72 | 900 |
| 2022-11-09 | 29.08 | $29.45 | 1400 |
| 2022-11-08 | 29.04 | $29.88 | 742 |
| 2022-11-07 | 28.95 | $29.15 | 1041 |
| 2022-11-04 | 28.93 | $28.93 | 1000 |
| 2022-11-03 | 28.93 | $28.70 | 1301 |
| 2022-11-02 | 28.96 | $29.01 | — |
| 2022-11-01 | 28.95 | $29.01 | 1039 |
| 2022-10-31 | 28.94 | $29.10 | 1400 |
| 2022-10-28 | 28.93 | $29.10 | 700 |
| 2022-10-27 | 28.91 | $29.07 | 8405 |
| 2022-10-26 | 28.89 | $28.87 | 1444 |
| 2022-10-25 | 28.90 | $28.50 | 62412 |
| 2022-10-24 | 28.94 | $28.09 | 947 |
| 2022-10-21 | 29.03 | $27.68 | 2219 |
| 2022-10-20 | 29.17 | $27.37 | 308 |
| 2022-10-19 | 29.36 | $27.96 | 2603 |
| 2022-10-18 | 29.50 | $28.14 | 1100 |
| 2022-10-17 | 29.65 | $28.17 | 12947 |
| 2022-10-14 | 29.80 | $27.18 | 3131 |
| 2022-10-13 | 30.08 | $28.02 | 3300 |
| 2022-10-12 | 30.30 | $26.95 | 2000 |
| 2022-10-11 | 30.65 | $27.68 | 2720 |
| 2022-10-10 | 30.96 | $28.02 | 345 |
| 2022-10-07 | 31.27 | $29.01 | 800 |
| 2022-10-06 | 31.51 | $29.05 | 3100 |
| 2022-10-05 | 31.77 | $31.39 | — |
| 2022-10-04 | 31.81 | $31.39 | 300 |
| 2022-10-03 | 31.85 | $30.69 | 1403 |
| 2022-09-30 | 31.97 | $29.27 | 1645 |
| 2022-09-29 | 32.26 | $29.58 | 900 |
| 2022-09-28 | 32.54 | $30.00 | 4821 |
| 2022-09-27 | 32.81 | $30.00 | 20008 |
| 2022-09-26 | 33.10 | $30.03 | 3322 |
| 2022-09-23 | 33.43 | $31.00 | 1948 |
| 2022-09-22 | 33.68 | $31.66 | 5015 |
| 2022-09-21 | 33.89 | $32.65 | 5616 |
| 2022-09-20 | 34.02 | $33.48 | 1210 |
| 2022-09-19 | 34.08 | $33.73 | 5800 |
| 2022-09-16 | 34.12 | $33.74 | 634 |
| 2022-09-15 | 34.16 | $34.02 | 225 |
| 2022-09-14 | 34.17 | $34.07 | — |
| 2022-09-13 | 34.18 | $34.07 | 2334 |
| 2022-09-12 | 34.20 | $34.71 | 7200 |
| 2022-09-09 | 34.14 | $34.34 | 1102 |
| 2022-09-08 | 34.12 | $34.31 | 3700 |
| 2022-09-07 | 34.10 | $33.50 | — |
| 2022-09-06 | 34.16 | $33.50 | 1901 |
| 2022-09-02 | 34.23 | $33.87 | 400 |
| 2022-09-01 | 34.27 | $34.11 | 1100 |
| 2022-08-31 | 34.29 | $34.50 | 5300 |
| 2022-08-30 | 34.27 | $34.34 | 500 |
| 2022-08-29 | 34.26 | $34.83 | 400 |
| 2022-08-26 | 34.20 | $34.91 | 1900 |
| 2022-08-25 | 34.12 | $34.94 | 200 |
| 2022-08-24 | 34.04 | $35.05 | 1300 |
| 2022-08-23 | 33.93 | $34.83 | 12100 |
| 2022-08-22 | 33.84 | $34.23 | 4500 |
| 2022-08-19 | 33.79 | $34.64 | 11641 |
| 2022-08-18 | 33.71 | $34.98 | 1000 |
| 2022-08-17 | 33.57 | $35.44 | 1400 |
| 2022-08-16 | 33.38 | $35.75 | 2000 |
| 2022-08-15 | 33.13 | $35.52 | 1800 |
| 2022-08-12 | 32.87 | $35.76 | 3200 |
| 2022-08-11 | 32.57 | $34.47 | 1725 |
| 2022-08-10 | 32.37 | $34.46 | 9909 |
| 2022-08-09 | 32.15 | $33.59 | 1600 |
| 2022-08-08 | 32.00 | $33.36 | 1124 |
| 2022-08-05 | 31.85 | $32.88 | 1000 |
| 2022-08-04 | 31.75 | $32.92 | 800 |
| 2022-08-03 | 31.62 | $32.55 | 1714 |
| 2022-08-02 | 31.52 | $32.72 | 500 |
| 2022-08-01 | 31.40 | $32.91 | 10300 |
| 2022-07-29 | 31.24 | $32.91 | 932 |
| 2022-07-28 | 31.06 | $32.73 | 3500 |
| 2022-07-27 | 30.89 | $32.15 | 2000 |
| 2022-07-26 | 30.76 | $31.78 | 8400 |
| 2022-07-25 | 30.65 | $31.55 | 1700 |
| 2022-07-22 | 30.55 | $31.24 | 4100 |
| 2022-07-21 | 30.48 | $31.30 | 314 |
| 2022-07-20 | 30.39 | $31.40 | 3100 |
| 2022-07-19 | 30.29 | $31.39 | 2600 |
| 2022-07-18 | 30.17 | $31.28 | 2300 |
| 2022-07-15 | 30.06 | $30.50 | 10814 |
| 2022-07-14 | 30.01 | $30.14 | 2533 |
| 2022-07-13 | 30.00 | $30.38 | 404 |
| 2022-07-12 | 29.96 | $30.04 | 2526 |
| 2022-07-11 | 29.95 | $30.20 | 1500 |
| 2022-07-08 | 29.92 | $30.43 | 5500 |
| 2022-07-07 | 29.87 | $30.43 | 324 |
| 2022-07-06 | 29.81 | $29.69 | 1733 |
| 2022-07-05 | 29.82 | $29.90 | 8700 |
| 2022-07-01 | 29.81 | $31.00 | 335 |
| 2022-06-30 | 29.69 | $29.76 | 4037 |
| 2022-06-29 | 29.68 | $29.57 | 1224 |
| 2022-06-28 | 29.69 | $29.50 | 400 |
| 2022-06-27 | 29.71 | $29.87 | 413 |
| 2022-06-24 | 29.69 | $29.77 | 730 |
| 2022-06-23 | 29.69 | $29.17 | 1131 |
| 2022-06-22 | 29.74 | $28.69 | 2000 |
| 2022-06-21 | 29.85 | $28.51 | 900 |
| 2022-06-17 | 29.99 | $28.47 | 19600 |
| 2022-06-16 | 30.15 | $28.26 | 2739 |
| 2022-06-15 | 30.35 | $28.58 | 600 |
| 2022-06-14 | 30.54 | $28.81 | 1900 |
| 2022-06-13 | 30.72 | $29.99 | 4035 |
| 2022-06-10 | 30.79 | $31.35 | 819 |
| 2022-06-09 | 30.74 | $31.53 | 4100 |
| 2022-06-08 | 30.65 | $31.80 | 1849 |
| 2022-06-07 | 30.53 | $31.11 | 2030 |
| 2022-06-06 | 30.47 | $31.23 | 1241 |
| 2022-06-03 | 30.39 | $30.56 | 1600 |
| 2022-06-02 | 30.37 | $30.45 | 626 |
| 2022-06-01 | 30.37 | $30.06 | 1300 |
| 2022-05-31 | 30.40 | $30.24 | 85400 |
| 2022-05-27 | 30.41 | $30.51 | 1224 |
| 2022-05-26 | 30.40 | $30.91 | 2700 |
| 2022-05-25 | 30.35 | $30.54 | 10532 |
| 2022-05-24 | 30.33 | $30.39 | 1700 |
| 2022-05-23 | 30.32 | $30.42 | 3100 |
| 2022-05-20 | 30.31 | $30.42 | 1545 |
| 2022-05-19 | 30.30 | $30.45 | 800 |
| 2022-05-18 | 30.29 | $29.85 | 700 |
| 2022-05-17 | 30.33 | $29.93 | 4437 |
| 2022-05-16 | 30.38 | $30.11 | 4330 |
| 2022-05-13 | 30.40 | $29.74 | 1000 |
| 2022-05-12 | 30.47 | $28.61 | 3600 |
| 2022-05-11 | 30.67 | $29.74 | 2200 |
| 2022-05-10 | 30.77 | $28.85 | 3600 |
| 2022-05-09 | 30.97 | $29.58 | 2042 |
| 2022-05-06 | 31.12 | $30.35 | 1542 |
| 2022-05-05 | 31.20 | $30.23 | 3000 |
| 2022-05-04 | 31.30 | $30.48 | 1900 |
| 2022-05-03 | 31.39 | $30.48 | 2000 |
| 2022-05-02 | 31.48 | $29.76 | 1900 |
| 2022-04-29 | 31.66 | $30.43 | 6600 |
| 2022-04-28 | 31.79 | $30.89 | 3200 |
| 2022-04-27 | 31.89 | $30.98 | 4000 |
| 2022-04-26 | 31.98 | $30.82 | 1800 |
| 2022-04-25 | 32.11 | $30.91 | 1800 |
| 2022-04-22 | 32.23 | $31.70 | 4300 |
| 2022-04-21 | 32.29 | $32.05 | 4103 |
| 2022-04-20 | 32.31 | $32.34 | 10800 |
| 2022-04-19 | 32.31 | $31.63 | 3312 |
| 2022-04-18 | 32.38 | $31.10 | 745 |
| 2022-04-14 | 32.52 | $31.72 | 2815 |
| 2022-04-13 | 32.60 | $31.92 | 2531 |
| 2022-04-12 | 32.67 | $31.61 | 1400 |
| 2022-04-11 | 32.78 | $31.80 | 1800 |
| 2022-04-08 | 32.89 | $33.31 | 2800 |
| 2022-04-07 | 32.84 | $33.64 | 2126 |
| 2022-04-06 | 32.76 | $33.58 | 1600 |
| 2022-04-05 | 32.67 | $33.35 | 1100 |
| 2022-04-04 | 32.60 | $32.95 | 2900 |
| 2022-04-01 | 32.56 | $33.12 | 3000 |
| 2022-03-31 | 32.50 | $33.51 | 3300 |
| 2022-03-30 | 32.40 | $33.28 | 1200 |
| 2022-03-29 | 32.30 | $32.77 | 1400 |
| 2022-03-28 | 32.26 | $32.70 | 742 |
| 2022-03-25 | 32.21 | $32.79 | 400 |
| 2022-03-24 | 32.15 | $33.03 | 500 |
| 2022-03-23 | 32.06 | $32.87 | 2300 |
| 2022-03-22 | 31.97 | $33.08 | 414 |
| 2022-03-21 | 31.85 | $33.26 | 1700 |
| 2022-03-18 | 31.70 | $33.41 | 600 |
| 2022-03-17 | 31.52 | $33.42 | 1800 |
| 2022-03-16 | 31.33 | $32.60 | 4100 |
| 2022-03-15 | 31.19 | $32.07 | 1400 |
| 2022-03-14 | 31.10 | $31.65 | 1700 |
| 2022-03-11 | 31.04 | $32.38 | 1011 |
| 2022-03-10 | 30.90 | $32.69 | 800 |
| 2022-03-09 | 30.71 | $32.51 | 3600 |
| 2022-03-08 | 30.52 | $32.31 | 5500 |
| 2022-03-07 | 30.33 | $32.06 | 6300 |
| 2022-03-04 | 30.15 | $31.98 | 1300 |
| 2022-03-03 | 29.96 | $31.98 | 940 |
| 2022-03-02 | 29.75 | $32.55 | 5404 |
| 2022-03-01 | 29.45 | $32.55 | 1000 |
| 2022-02-28 | 29.12 | $31.78 | 10139 |
| 2022-02-25 | 28.85 | $30.02 | 2600 |
| 2022-02-24 | 28.72 | $29.36 | 500 |
| 2022-02-23 | 28.65 | $28.96 | 1000 |
| 2022-02-22 | 28.62 | $28.72 | 2700 |
| 2022-02-18 | 28.61 | $28.91 | 3400 |
| 2022-02-17 | 28.58 | $29.35 | 2100 |
| 2022-02-16 | 28.50 | $28.80 | 1200 |
| 2022-02-15 | 28.47 | $28.68 | 7911 |
| 2022-02-14 | 28.45 | $28.50 | 4200 |
| 2022-02-11 | 28.44 | $28.15 | 1621 |
| 2022-02-10 | 28.47 | $28.43 | 2400 |
| 2022-02-09 | 28.48 | $28.67 | 2200 |
| 2022-02-08 | 28.45 | $28.23 | 2300 |
| 2022-02-07 | 28.48 | $28.23 | 4542 |
| 2022-02-04 | 28.50 | $27.90 | 2623 |
| 2022-02-03 | 28.57 | $28.13 | 4708 |
| 2022-02-02 | 28.61 | $29.05 | 1900 |
| 2022-02-01 | 28.57 | $28.91 | 3100 |
| 2022-01-31 | 28.53 | $28.97 | 6700 |
| 2022-01-28 | 28.49 | $27.82 | 1800 |
| 2022-01-27 | 28.56 | $27.63 | 7400 |
| 2022-01-26 | 28.65 | $28.27 | 5700 |
| 2022-01-25 | 28.69 | $28.00 | 800 |
| 2022-01-24 | 28.77 | $28.05 | 2300 |
| 2022-01-21 | 28.84 | $28.83 | 1000 |
| 2022-01-20 | 28.84 | $29.26 | 1200 |
| 2022-01-19 | 28.80 | $28.95 | 17242 |
| 2022-01-18 | 28.79 | $28.67 | 2241 |
| 2022-01-14 | 28.80 | $28.11 | 14300 |
| 2022-01-13 | 28.87 | $28.51 | 1700 |
| 2022-01-12 | 28.91 | $28.52 | 1900 |
| 2022-01-11 | 28.95 | $28.23 | 2001 |
| 2022-01-10 | 29.02 | $28.13 | 2300 |
| 2022-01-07 | 29.12 | $28.59 | 3332 |
| 2022-01-06 | 29.17 | $28.27 | 3000 |
| 2022-01-05 | 29.27 | $28.29 | 5700 |
| 2022-01-04 | 29.37 | $29.27 | 4100 |
| 2022-01-03 | 29.38 | $29.07 | 1242 |
| 2021-12-31 | 29.42 | $29.99 | 2300 |
| 2021-12-30 | 29.36 | $29.64 | 1736 |
| 2021-12-29 | 29.33 | $29.40 | 6247 |
| 2021-12-28 | 29.32 | $28.02 | 1341 |
| 2021-12-27 | 29.45 | $27.80 | 515 |
| 2021-12-23 | 29.63 | $29.70 | 700 |
| 2021-12-22 | 29.62 | $29.55 | 1835 |
| 2021-12-21 | 29.63 | $29.11 | 5200 |
| 2021-12-20 | 29.68 | $28.84 | 7200 |
| 2021-12-17 | 29.77 | $29.16 | 2400 |
| 2021-12-16 | 29.84 | $29.01 | 4102 |
| 2021-12-15 | 29.92 | $28.70 | 1639 |
| 2021-12-14 | 30.05 | $28.51 | 2337 |
| 2021-12-13 | 30.21 | $29.41 | 2400 |
| 2021-12-10 | 30.30 | $29.35 | 2327 |
| 2021-12-09 | 30.40 | $29.52 | 1400 |
| 2021-12-08 | 30.49 | $30.12 | 3200 |
| 2021-12-07 | 30.53 | $30.08 | 1600 |
| 2021-12-06 | 30.58 | $29.67 | 9204 |
| 2021-12-03 | 30.67 | $29.12 | 1400 |
| 2021-12-02 | 30.84 | $29.73 | 3100 |
| 2021-12-01 | 30.95 | $29.77 | 3500 |
| 2021-11-30 | 31.08 | $29.74 | 7900 |
| 2021-11-29 | 31.22 | $30.41 | 4505 |
| 2021-11-26 | 31.31 | $30.49 | 837 |
| 2021-11-24 | 31.39 | $30.65 | 72500 |
| 2021-11-23 | 31.47 | $30.41 | 80117 |
| 2021-11-22 | 31.58 | $31.12 | 79300 |
| 2021-11-19 | 31.63 | $31.63 | 78434 |
| 2021-11-18 | 31.63 | $31.45 | 75300 |
| 2021-11-17 | 31.65 | $31.40 | 27100 |
| 2021-11-16 | 31.67 | $31.26 | 1800 |
| 2021-11-15 | 31.72 | $31.26 | 2020 |
| 2021-11-12 | 31.77 | $31.19 | 2609 |
| 2021-11-11 | 31.83 | $31.02 | 3233 |
| 2021-11-10 | 31.91 | $30.76 | 800 |
| 2021-11-09 | 32.03 | $31.39 | 902 |
| 2021-11-08 | 32.10 | $31.23 | 10500 |
| 2021-11-05 | 32.19 | $31.52 | 714 |
| 2021-11-04 | 32.26 | $31.75 | 2535 |
| 2021-11-03 | 32.32 | $31.93 | 4200 |
| 2021-11-02 | 32.36 | $32.39 | 1100 |
| 2021-11-01 | 32.36 | $32.78 | 1109 |
| 2021-10-29 | 32.31 | $32.16 | 1500 |
| 2021-10-28 | 32.33 | $32.45 | 7600 |
| 2021-10-27 | 32.31 | $32.14 | 2118 |
| 2021-10-26 | 32.33 | $32.07 | 936 |
| 2021-10-25 | 32.36 | $32.24 | 1000 |
| 2021-10-22 | 32.37 | $32.54 | 1400 |
| 2021-10-21 | 32.36 | $32.91 | 807 |
| 2021-10-20 | 32.30 | $32.79 | 1100 |
| 2021-10-19 | 32.25 | $32.58 | 1400 |
| 2021-10-18 | 32.21 | $32.61 | 2000 |
| 2021-10-15 | 32.17 | $33.11 | 1520 |
| 2021-10-14 | 32.07 | $33.26 | 8100 |
| 2021-10-13 | 31.94 | $33.04 | 6611 |
| 2021-10-12 | 31.83 | $32.08 | 12000 |
| 2021-10-11 | 31.80 | $30.64 | 2100 |
| 2021-10-08 | 31.92 | $30.70 | 2515 |
| 2021-10-07 | 32.05 | $30.87 | 2500 |
| 2021-10-06 | 32.18 | $30.72 | 4400 |
| 2021-10-05 | 32.33 | $31.01 | 1900 |
| 2021-10-04 | 32.47 | $31.23 | 4944 |
| 2021-10-01 | 32.60 | $31.54 | 2244 |
| 2021-09-30 | 32.71 | $31.40 | 3335 |
| 2021-09-29 | 32.85 | $31.75 | 2122 |
| 2021-09-28 | 32.96 | $31.80 | 9900 |
| 2021-09-27 | 33.09 | $32.56 | 3700 |
| 2021-09-24 | 33.14 | $32.87 | 2400 |
| 2021-09-23 | 33.17 | $33.60 | 1800 |
| 2021-09-22 | 33.13 | $33.54 | 4815 |
| 2021-09-21 | 33.08 | $33.15 | 9812 |
| 2021-09-20 | 33.08 | $32.96 | 5710 |
| 2021-09-17 | 33.09 | $33.12 | 1911 |
| 2021-09-16 | 33.08 | $32.98 | 5300 |
| 2021-09-15 | 33.10 | $33.00 | 6920 |
| 2021-09-14 | 33.11 | $32.41 | 4900 |
| 2021-09-13 | 33.18 | $32.51 | 6108 |
| 2021-09-10 | 33.25 | $32.57 | 3900 |
| 2021-09-09 | 33.32 | $33.11 | 1300 |
| 2021-09-08 | 33.34 | $33.49 | 117800 |
| 2021-09-07 | 33.33 | $33.39 | 4246 |
| 2021-09-03 | 33.32 | $33.94 | 1642 |
| 2021-09-02 | 33.26 | $33.68 | 8230 |
| 2021-09-01 | 33.21 | $33.45 | 4703 |
| 2021-08-31 | 33.19 | $33.03 | 9532 |
| 2021-08-30 | 33.20 | $33.12 | 748 |
| 2021-08-27 | 33.21 | $33.24 | 2229 |
| 2021-08-26 | 33.21 | $33.17 | 2002 |
| 2021-08-25 | 33.21 | $33.34 | 2432 |
| 2021-08-24 | 33.20 | $33.37 | 1321 |
| 2021-08-23 | 33.18 | $32.66 | 700 |
| 2021-08-20 | 33.24 | $32.66 | 1920 |
| 2021-08-19 | 33.30 | $32.17 | 800 |
| 2021-08-18 | 33.41 | $32.17 | 24600 |
| 2021-08-17 | 33.55 | $32.45 | 2322 |
| 2021-08-16 | 33.66 | $31.84 | 3400 |
| 2021-08-13 | 33.85 | $32.01 | 3500 |
| 2021-08-12 | 34.05 | $31.73 | 18033 |
| 2021-08-11 | 34.29 | $33.75 | 10500 |
| 2021-08-10 | 34.35 | $33.65 | 3000 |
| 2021-08-09 | 34.42 | $33.94 | 2803 |
| 2021-08-06 | 34.47 | $34.18 | 947 |
| 2021-08-05 | 34.50 | $34.76 | 400 |
| 2021-08-04 | 34.47 | $34.53 | 1000 |
| 2021-08-03 | 34.47 | $34.70 | 1546 |
| 2021-08-02 | 34.44 | $35.00 | 2200 |
| 2021-07-30 | 34.38 | $34.98 | 2200 |
| 2021-07-29 | 34.32 | $34.63 | 12950 |
| 2021-07-28 | 34.29 | $34.63 | 1200 |
| 2021-07-27 | 34.25 | $34.42 | 611 |
| 2021-07-26 | 34.24 | $34.37 | 3000 |
| 2021-07-23 | 34.22 | $34.53 | 3100 |
| 2021-07-22 | 34.19 | $34.60 | 2942 |
| 2021-07-21 | 34.15 | $34.51 | 1600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
15.45
2026-07-17
Close Price
$15.45
Vol: 185339
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.83
Average
21.20
Maximum
34.78
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.45 | $15.45 | 185339 |
| 2026-07-16 | 15.47 | $15.05 | 224614 |
| 2026-07-15 | 15.52 | $15.42 | 161023 |
| 2026-07-14 | 15.55 | $15.73 | 161900 |
| 2026-07-13 | 15.54 | $15.56 | 25900 |
| 2026-07-10 | 15.56 | $15.67 | 45804 |
| 2026-07-09 | 15.57 | $15.47 | 25800 |
| 2026-07-08 | 15.60 | $15.25 | 529 |
| 2026-07-07 | 15.66 | $15.25 | 23200 |
| 2026-07-06 | 15.72 | $15.16 | 115943 |
| 2026-07-02 | 15.79 | $15.22 | 88716 |
| 2026-07-01 | 15.88 | $15.75 | 400 |
| 2026-06-30 | 15.91 | $15.71 | 2.0M |
| 2026-06-29 | 15.96 | $15.43 | 234200 |
| 2026-06-26 | 16.04 | $15.54 | 1600 |
| 2026-06-25 | 16.12 | $15.59 | 5517 |
| 2026-06-24 | 16.20 | $15.50 | 9730 |
| 2026-06-23 | 16.29 | $15.77 | 1.6M |
| 2026-06-22 | 16.37 | $16.09 | 96610 |
| 2026-06-18 | 16.41 | $16.15 | 8000 |
| 2026-06-17 | 16.45 | $16.35 | 74907 |
| 2026-06-16 | 16.48 | $16.26 | 1.4M |
| 2026-06-15 | 16.51 | $16.22 | 11600 |
| 2026-06-12 | 16.55 | $16.20 | 437 |
| 2026-06-11 | 16.60 | $16.22 | 1323 |
| 2026-06-10 | 16.64 | $16.01 | 1631 |
| 2026-06-09 | 16.71 | $16.07 | 2000 |
| 2026-06-08 | 16.78 | $16.35 | 3334 |
| 2026-06-05 | 16.82 | $16.30 | 1400 |
| 2026-06-04 | 16.88 | $16.66 | 1500 |
| 2026-06-03 | 16.90 | $17.20 | 1400 |
| 2026-06-02 | 16.87 | $17.20 | 1400 |
| 2026-06-01 | 16.83 | $16.89 | 1400 |
| 2026-05-29 | 16.83 | $16.96 | 1400 |
| 2026-05-28 | 16.82 | $17.00 | 8800 |
| 2026-05-27 | 16.81 | $17.14 | 34400 |
| 2026-05-26 | 16.79 | $16.84 | 12700 |
| 2026-05-22 | 16.79 | $16.86 | 14503 |
| 2026-05-21 | 16.80 | $16.71 | 552300 |
| 2026-05-20 | 16.82 | $16.32 | 2200 |
| 2026-05-19 | 16.89 | $16.48 | 3200 |
| 2026-05-18 | 16.93 | $16.70 | 3210 |
| 2026-05-15 | 16.95 | $16.70 | 1316 |
| 2026-05-14 | 16.97 | $16.52 | 6700 |
| 2026-05-13 | 17.01 | $17.11 | 928 |
| 2026-05-12 | 16.99 | $16.85 | 1734 |
| 2026-05-11 | 17.00 | $17.00 | 5300 |
| 2026-05-08 | 16.99 | $16.88 | 739 |
| 2026-05-07 | 17.00 | $17.08 | 2136 |
| 2026-05-06 | 16.98 | $17.09 | 441 |
| 2026-05-05 | 16.97 | $17.08 | 41800 |
| 2026-05-04 | 16.97 | $16.87 | 39924 |
| 2026-05-01 | 16.98 | $17.08 | 92639 |
| 2026-04-30 | 16.97 | $17.22 | 81118 |
| 2026-04-29 | 16.95 | $17.01 | 7300 |
| 2026-04-28 | 16.95 | $17.40 | 104700 |
| 2026-04-27 | 16.91 | $17.42 | 69017 |
| 2026-04-24 | 16.86 | $17.30 | 42124 |
| 2026-04-23 | 16.82 | $16.86 | 19702 |
| 2026-04-22 | 16.82 | $16.70 | 45922 |
| 2026-04-21 | 16.84 | $16.07 | 65400 |
| 2026-04-20 | 16.91 | $16.39 | 121402 |
| 2026-04-17 | 16.96 | $16.21 | 503200 |
| 2026-04-16 | 17.01 | $16.69 | 127629 |
| 2026-04-15 | 17.03 | $17.04 | 65014 |
| 2026-04-14 | 17.00 | $16.90 | 122000 |
| 2026-04-13 | 16.98 | $17.10 | 75100 |
| 2026-04-10 | 16.94 | $17.38 | 68516 |
| 2026-04-09 | 16.86 | $17.40 | 24005 |
| 2026-04-08 | 16.77 | $17.56 | 50800 |
| 2026-04-07 | 16.66 | $17.27 | 17300 |
| 2026-04-06 | 16.57 | $17.27 | 30400 |
| 2026-04-02 | 16.47 | $17.15 | 27617 |
| 2026-04-01 | 16.38 | $16.86 | 88811 |
| 2026-03-31 | 16.30 | $16.69 | 120416 |
| 2026-03-30 | 16.24 | $16.61 | 60626 |
| 2026-03-27 | 16.18 | $16.72 | 69943 |
| 2026-03-26 | 16.11 | $16.87 | 37943 |
| 2026-03-25 | 16.02 | $16.79 | 19400 |
| 2026-03-24 | 15.92 | $16.37 | 36500 |
| 2026-03-23 | 15.86 | $16.12 | 44600 |
| 2026-03-20 | 15.81 | $15.70 | 38300 |
| 2026-03-19 | 15.80 | $16.11 | 82825 |
| 2026-03-18 | 15.74 | $16.31 | 11044 |
| 2026-03-17 | 15.65 | $16.21 | 26412 |
| 2026-03-16 | 15.56 | $15.90 | 11600 |
| 2026-03-13 | 15.50 | $15.64 | 25641 |
| 2026-03-12 | 15.45 | $15.72 | 14315 |
| 2026-03-11 | 15.39 | $15.74 | 300 |
| 2026-03-10 | 15.32 | $15.74 | 80400 |
| 2026-03-09 | 15.24 | $15.59 | 15226 |
| 2026-03-06 | 15.17 | $15.64 | 48900 |
| 2026-03-05 | 15.08 | $15.63 | 28327 |
| 2026-03-04 | 14.99 | $15.68 | 19505 |
| 2026-03-03 | 14.89 | $15.77 | 120000 |
| 2026-03-02 | 14.76 | $15.97 | 62132 |
| 2026-02-27 | 14.61 | $15.98 | 31029 |
| 2026-02-26 | 14.45 | $15.18 | 181800 |
| 2026-02-25 | 14.36 | $14.65 | 17721 |
| 2026-02-24 | 14.32 | $14.62 | 60046 |
| 2026-02-23 | 14.27 | $14.56 | 34732 |
| 2026-02-20 | 14.23 | $14.60 | 52443 |
| 2026-02-19 | 14.18 | $14.39 | 85500 |
| 2026-02-18 | 14.15 | $14.38 | 1.1M |
| 2026-02-17 | 14.12 | $14.40 | 73700 |
| 2026-02-13 | 14.08 | $14.35 | 81800 |
| 2026-02-12 | 14.05 | $14.15 | 118310 |
| 2026-02-11 | 14.03 | $14.41 | 73000 |
| 2026-02-10 | 13.98 | $14.37 | 48411 |
| 2026-02-09 | 13.93 | $14.27 | 44200 |
| 2026-02-06 | 13.88 | $13.76 | — |
| 2026-02-05 | 13.88 | $13.76 | 47300 |
| 2026-02-04 | 13.88 | $14.10 | 52500 |
| 2026-02-03 | 13.83 | $13.91 | 61700 |
| 2026-02-02 | 13.81 | $13.90 | 8200 |
| 2026-01-30 | 13.78 | $13.80 | 64618 |
| 2026-01-29 | 13.76 | $13.98 | 135827 |
| 2026-01-28 | 13.72 | $14.16 | 45700 |
| 2026-01-27 | 13.65 | $14.08 | 84715 |
| 2026-01-26 | 13.59 | $13.97 | 59800 |
| 2026-01-23 | 13.53 | $14.01 | 26029 |
| 2026-01-22 | 13.46 | $13.96 | 36742 |
| 2026-01-21 | 13.39 | $13.67 | 13000 |
| 2026-01-20 | 13.35 | $13.67 | 40900 |
| 2026-01-16 | 13.30 | $13.86 | 269400 |
| 2026-01-15 | 13.22 | $13.70 | 26513 |
| 2026-01-14 | 13.16 | $13.43 | 33400 |
| 2026-01-13 | 13.11 | $13.50 | 11300 |
| 2026-01-12 | 13.05 | $13.34 | 69545 |
| 2026-01-09 | 13.01 | $12.98 | 136400 |
| 2026-01-08 | 13.00 | $13.00 | 40648 |
| 2026-01-07 | 12.98 | $13.33 | 19000 |
| 2026-01-06 | 12.93 | $13.24 | 65600 |
| 2026-01-05 | 12.88 | $13.16 | 27100 |
| 2026-01-02 | 12.84 | $13.35 | 6639 |
| 2025-12-31 | 12.77 | $13.01 | 70010 |
| 2025-12-30 | 12.73 | $12.98 | 49702 |
| 2025-12-29 | 12.69 | $13.00 | 73941 |
| 2025-12-26 | 12.65 | $13.11 | 3000 |
| 2025-12-24 | 12.59 | $13.12 | 60304 |
| 2025-12-23 | 12.52 | $12.94 | 35000 |
| 2025-12-22 | 12.46 | $12.62 | 149238 |
| 2025-12-19 | 12.43 | $12.54 | 124800 |
| 2025-12-18 | 12.41 | $12.48 | 294714 |
| 2025-12-17 | 12.39 | $12.29 | 180548 |
| 2025-12-16 | 12.39 | $12.61 | 93241 |
| 2025-12-15 | 12.37 | $12.63 | 97100 |
| 2025-12-12 | 12.35 | $12.49 | 93805 |
| 2025-12-11 | 12.34 | $12.62 | 5300 |
| 2025-12-10 | 12.34 | $12.64 | 69843 |
| 2025-12-09 | 12.37 | $12.42 | 47000 |
| 2025-12-08 | 12.45 | $12.27 | 121036 |
| 2025-12-05 | 12.56 | $12.46 | 78829 |
| 2025-12-04 | 12.69 | $12.36 | 166900 |
| 2025-12-03 | 12.86 | $12.33 | 18900 |
| 2025-12-02 | 13.05 | $12.20 | 106800 |
| 2025-12-01 | 13.29 | $12.37 | 27100 |
| 2025-11-28 | 13.53 | $12.17 | 80400 |
| 2025-11-26 | 13.83 | $11.75 | 276532 |
| 2025-11-25 | 14.19 | $11.52 | 549521 |
| 2025-11-24 | 14.61 | $11.83 | 371815 |
| 2025-11-21 | 15.03 | $11.99 | 197743 |
| 2025-11-20 | 15.47 | $12.46 | 60900 |
| 2025-11-19 | 15.88 | $12.80 | 187929 |
| 2025-11-18 | 16.28 | $12.77 | 185027 |
| 2025-11-17 | 16.71 | $13.09 | 138100 |
| 2025-11-14 | 17.14 | $12.98 | 103314 |
| 2025-11-13 | 17.59 | $13.10 | 504501 |
| 2025-11-12 | 18.06 | $17.84 | 301900 |
| 2025-11-11 | 18.07 | $17.84 | 44446 |
| 2025-11-10 | 18.08 | $18.23 | 50940 |
| 2025-11-07 | 18.05 | $18.24 | 78200 |
| 2025-11-06 | 18.02 | $18.10 | 65900 |
| 2025-11-05 | 18.00 | $17.99 | 24200 |
| 2025-11-04 | 17.98 | $18.03 | 70300 |
| 2025-11-03 | 17.97 | $18.41 | 9030 |
| 2025-10-31 | 17.91 | $18.29 | 7600 |
| 2025-10-30 | 17.86 | $18.19 | 100 |
| 2025-10-29 | 17.81 | $18.19 | 188500 |
| 2025-10-28 | 17.76 | $18.22 | 50700 |
| 2025-10-27 | 17.70 | $17.81 | 141600 |
| 2025-10-24 | 17.68 | $17.98 | 12331 |
| 2025-10-23 | 17.62 | $17.97 | 88400 |
| 2025-10-22 | 17.57 | $17.77 | 3046 |
| 2025-10-21 | 17.52 | $17.51 | 25300 |
| 2025-10-20 | 17.50 | $17.55 | 55300 |
| 2025-10-17 | 17.46 | $17.80 | 72600 |
| 2025-10-16 | 17.39 | $17.80 | 7300 |
| 2025-10-15 | 17.32 | $17.52 | 85207 |
| 2025-10-14 | 17.26 | $17.47 | 167200 |
| 2025-10-13 | 17.21 | $17.80 | 2300 |
| 2025-10-10 | 17.12 | $17.79 | 41000 |
| 2025-10-09 | 17.02 | $17.11 | 114519 |
| 2025-10-08 | 16.98 | $17.77 | 29100 |
| 2025-10-07 | 16.88 | $17.88 | 5446 |
| 2025-10-06 | 16.76 | $17.60 | 5729 |
| 2025-10-03 | 16.66 | $17.50 | 160000 |
| 2025-10-02 | 16.56 | $17.43 | 36200 |
| 2025-10-01 | 16.46 | $17.06 | 24344 |
| 2025-09-30 | 16.39 | $16.68 | 25800 |
| 2025-09-29 | 16.36 | $16.54 | 8600 |
| 2025-09-26 | 16.34 | $16.32 | 4400 |
| 2025-09-25 | 16.33 | $16.50 | 29300 |
| 2025-09-24 | 16.31 | $16.29 | 41400 |
| 2025-09-23 | 16.31 | $16.32 | 14517 |
| 2025-09-22 | 16.30 | $16.23 | 34516 |
| 2025-09-19 | 16.30 | $16.01 | 90800 |
| 2025-09-18 | 16.33 | $16.15 | 42648 |
| 2025-09-17 | 16.33 | $16.55 | 76100 |
| 2025-09-16 | 16.30 | $16.53 | 30030 |
| 2025-09-15 | 16.27 | $16.63 | 75800 |
| 2025-09-12 | 16.22 | $16.32 | 45600 |
| 2025-09-11 | 16.20 | $16.45 | 40130 |
| 2025-09-10 | 16.17 | $16.63 | 20145 |
| 2025-09-09 | 16.11 | $16.35 | 15217 |
| 2025-09-08 | 16.08 | $16.22 | 27700 |
| 2025-09-05 | 16.06 | $16.13 | 43213 |
| 2025-09-04 | 16.06 | $16.19 | 31617 |
| 2025-09-03 | 16.04 | $16.03 | 31900 |
| 2025-09-02 | 16.04 | $15.88 | 24700 |
| 2025-08-29 | 16.06 | $16.23 | 21500 |
| 2025-08-28 | 16.04 | $16.31 | 33527 |
| 2025-08-27 | 16.02 | $16.13 | 1.0M |
| 2025-08-26 | 16.02 | $16.03 | 20900 |
| 2025-08-25 | 16.02 | $15.98 | 37845 |
| 2025-08-22 | 16.04 | $16.12 | 12849 |
| 2025-08-21 | 16.04 | $15.90 | 23213 |
| 2025-08-20 | 16.07 | $15.98 | 24600 |
| 2025-08-19 | 16.10 | $16.11 | 31622 |
| 2025-08-18 | 16.12 | $16.32 | 74600 |
| 2025-08-15 | 16.12 | $15.85 | 34100 |
| 2025-08-14 | 16.18 | $15.26 | 77600 |
| 2025-08-13 | 16.29 | $16.06 | 11747 |
| 2025-08-12 | 16.34 | $15.87 | 47529 |
| 2025-08-11 | 16.41 | $16.00 | 59815 |
| 2025-08-08 | 16.47 | $16.10 | 7704 |
| 2025-08-07 | 16.52 | $16.23 | 44400 |
| 2025-08-06 | 16.57 | $16.25 | 30539 |
| 2025-08-05 | 16.61 | $16.40 | 90600 |
| 2025-08-04 | 16.64 | $16.08 | 5000 |
| 2025-08-01 | 16.71 | $16.20 | 44227 |
| 2025-07-31 | 16.76 | $16.37 | 99000 |
| 2025-07-30 | 16.80 | $16.55 | 14100 |
| 2025-07-29 | 16.82 | $16.50 | 35700 |
| 2025-07-28 | 16.83 | $16.62 | 62900 |
| 2025-07-25 | 16.84 | $16.65 | 72800 |
| 2025-07-24 | 16.83 | $16.84 | 43700 |
| 2025-07-23 | 16.80 | $17.20 | — |
| 2025-07-22 | 16.73 | $17.20 | 8500 |
| 2025-07-21 | 16.65 | $17.15 | 31847 |
| 2025-07-18 | 16.58 | $16.68 | 122034 |
| 2025-07-17 | 16.54 | $16.79 | 108900 |
| 2025-07-16 | 16.48 | $17.04 | 65300 |
| 2025-07-15 | 16.40 | $17.03 | 20100 |
| 2025-07-14 | 16.32 | $16.69 | 16422 |
| 2025-07-11 | 16.26 | $16.75 | 22000 |
| 2025-07-10 | 16.20 | $16.87 | 21604 |
| 2025-07-09 | 16.11 | $16.81 | 4900 |
| 2025-07-08 | 16.02 | $16.50 | 75619 |
| 2025-07-07 | 15.95 | $16.71 | 91400 |
| 2025-07-03 | 15.86 | $16.56 | 44815 |
| 2025-07-02 | 15.78 | $16.17 | 8820 |
| 2025-07-01 | 15.72 | $15.83 | 2400 |
| 2025-06-30 | 15.70 | $15.72 | 17100 |
| 2025-06-27 | 15.68 | $15.55 | 40309 |
| 2025-06-26 | 15.67 | $15.88 | 40900 |
| 2025-06-25 | 15.63 | $15.64 | 14700 |
| 2025-06-24 | 15.61 | $15.69 | 32131 |
| 2025-06-23 | 15.58 | $15.59 | 60102 |
| 2025-06-20 | 15.55 | $15.86 | 49635 |
| 2025-06-18 | 15.49 | $15.85 | 31426 |
| 2025-06-17 | 15.43 | $15.92 | 67300 |
| 2025-06-16 | 15.36 | $16.34 | 108538 |
| 2025-06-13 | 15.24 | $16.07 | 62700 |
| 2025-06-12 | 15.14 | $15.65 | 35600 |
| 2025-06-11 | 15.07 | $15.43 | 51500 |
| 2025-06-10 | 15.02 | $15.42 | 1000 |
| 2025-06-09 | 14.97 | $15.29 | 41532 |
| 2025-06-06 | 14.92 | $15.04 | 10029 |
| 2025-06-05 | 14.88 | $15.20 | 53739 |
| 2025-06-04 | 14.83 | $15.06 | 29300 |
| 2025-06-03 | 14.78 | $15.15 | 67300 |
| 2025-06-02 | 14.71 | $14.77 | 104729 |
| 2025-05-30 | 14.67 | $14.95 | 60915 |
| 2025-05-29 | 14.61 | $15.13 | 22500 |
| 2025-05-28 | 14.52 | $14.85 | 36800 |
| 2025-05-27 | 14.45 | $14.99 | 15702 |
| 2025-05-23 | 14.37 | $14.60 | 28000 |
| 2025-05-22 | 14.31 | $14.51 | 25300 |
| 2025-05-21 | 14.26 | $14.75 | 201819 |
| 2025-05-20 | 14.18 | $14.99 | 22100 |
| 2025-05-19 | 14.07 | $14.85 | 5400 |
| 2025-05-16 | 13.97 | $15.03 | 270000 |
| 2025-05-15 | 13.84 | $14.93 | 157500 |
| 2025-05-14 | 13.71 | $14.30 | 43901 |
| 2025-05-13 | 13.63 | $14.24 | 221304 |
| 2025-05-12 | 13.56 | $14.06 | 150000 |
| 2025-05-09 | 13.50 | $13.80 | 21729 |
| 2025-05-08 | 13.46 | $13.70 | 58403 |
| 2025-05-07 | 13.43 | $13.55 | 44200 |
| 2025-05-06 | 13.41 | $13.48 | 40416 |
| 2025-05-05 | 13.39 | $13.24 | 2106 |
| 2025-05-02 | 13.40 | $13.28 | 13732 |
| 2025-05-01 | 13.40 | $13.39 | 81200 |
| 2025-04-30 | 13.40 | $13.57 | 51848 |
| 2025-04-29 | 13.38 | $13.69 | 59320 |
| 2025-04-28 | 13.34 | $13.72 | 17400 |
| 2025-04-25 | 13.31 | $13.53 | 13923 |
| 2025-04-24 | 13.30 | $13.43 | 81520 |
| 2025-04-23 | 13.29 | $13.38 | 28931 |
| 2025-04-22 | 13.30 | $13.57 | 13800 |
| 2025-04-21 | 13.29 | $13.05 | 121200 |
| 2025-04-17 | 13.33 | $13.34 | 126900 |
| 2025-04-16 | 13.34 | $13.22 | 59900 |
| 2025-04-15 | 13.37 | $13.24 | 43131 |
| 2025-04-14 | 13.40 | $13.34 | 125400 |
| 2025-04-11 | 13.42 | $13.15 | 14300 |
| 2025-04-10 | 13.46 | $13.04 | 88927 |
| 2025-04-09 | 13.51 | $13.39 | 36006 |
| 2025-04-08 | 13.53 | $12.54 | 31043 |
| 2025-04-07 | 13.63 | $12.83 | 51043 |
| 2025-04-04 | 13.71 | $13.06 | 63441 |
| 2025-04-03 | 13.77 | $14.01 | 57413 |
| 2025-04-02 | 13.74 | $13.79 | 81500 |
| 2025-04-01 | 13.73 | $13.67 | 102000 |
| 2025-03-31 | 13.72 | $13.74 | 57000 |
| 2025-03-28 | 13.71 | $13.75 | 44325 |
| 2025-03-27 | 13.70 | $14.10 | 70100 |
| 2025-03-26 | 13.65 | $13.95 | 105700 |
| 2025-03-25 | 13.61 | $13.96 | 102200 |
| 2025-03-24 | 13.57 | $13.53 | 116307 |
| 2025-03-21 | 13.56 | $14.07 | 382708 |
| 2025-03-20 | 13.50 | $13.57 | 61611 |
| 2025-03-19 | 13.47 | $13.62 | 27600 |
| 2025-03-18 | 13.44 | $13.57 | 56900 |
| 2025-03-17 | 13.40 | $13.58 | 68227 |
| 2025-03-14 | 13.36 | $13.17 | 192700 |
| 2025-03-13 | 13.34 | $13.52 | 131000 |
| 2025-03-12 | 13.29 | $13.85 | 103400 |
| 2025-03-11 | 13.20 | $13.44 | 76800 |
| 2025-03-10 | 13.14 | $13.43 | 261039 |
| 2025-03-07 | 13.07 | $13.62 | 28124 |
| 2025-03-06 | 12.98 | $13.60 | 118718 |
| 2025-03-05 | 12.87 | $13.45 | 16406 |
| 2025-03-04 | 12.77 | $13.21 | 102534 |
| 2025-03-03 | 12.69 | $13.40 | 115419 |
| 2025-02-28 | 12.58 | $13.60 | 145100 |
| 2025-02-27 | 12.44 | $13.49 | 114000 |
| 2025-02-26 | 12.30 | $13.39 | 132800 |
| 2025-02-25 | 12.16 | $13.15 | 46500 |
| 2025-02-24 | 12.04 | $12.45 | 15700 |
| 2025-02-21 | 11.99 | $12.55 | 30700 |
| 2025-02-20 | 11.92 | $12.32 | 133514 |
| 2025-02-19 | 11.88 | $12.23 | 25200 |
| 2025-02-18 | 11.85 | $12.11 | 60800 |
| 2025-02-14 | 11.84 | $12.11 | 135442 |
| 2025-02-13 | 11.84 | $12.13 | 49326 |
| 2025-02-12 | 11.83 | $12.11 | 22314 |
| 2025-02-11 | 11.83 | $11.99 | 136800 |
| 2025-02-10 | 11.85 | $11.63 | 137600 |
| 2025-02-07 | 11.90 | $11.63 | 101621 |
| 2025-02-06 | 11.96 | $11.67 | 107921 |
| 2025-02-05 | 12.03 | $11.65 | 183414 |
| 2025-02-04 | 12.10 | $11.43 | 72649 |
| 2025-02-03 | 12.20 | $11.25 | 41800 |
| 2025-01-31 | 12.33 | $11.64 | 540843 |
| 2025-01-30 | 12.42 | $11.51 | 27934 |
| 2025-01-29 | 12.53 | $11.66 | 10709 |
| 2025-01-28 | 12.63 | $11.78 | 7900 |
| 2025-01-27 | 12.72 | $12.04 | 27534 |
| 2025-01-24 | 12.79 | $12.31 | 4602 |
| 2025-01-23 | 12.84 | $12.55 | 101300 |
| 2025-01-22 | 12.86 | $12.35 | 157400 |
| 2025-01-21 | 12.90 | $12.96 | 114600 |
| 2025-01-17 | 12.89 | $13.37 | 165100 |
| 2025-01-16 | 12.83 | $13.16 | 56000 |
| 2025-01-15 | 12.79 | $12.72 | 79136 |
| 2025-01-14 | 12.79 | $12.94 | 43100 |
| 2025-01-13 | 12.78 | $12.82 | 26000 |
| 2025-01-10 | 12.78 | $12.67 | 58436 |
| 2025-01-08 | 12.79 | $12.86 | 85300 |
| 2025-01-07 | 12.79 | $13.19 | 85800 |
| 2025-01-06 | 12.75 | $13.24 | 97314 |
| 2025-01-03 | 12.72 | $12.90 | 149600 |
| 2025-01-02 | 12.73 | $12.66 | 44800 |
| 2024-12-31 | 12.76 | $12.60 | 5015 |
| 2024-12-30 | 12.81 | $12.43 | 7331 |
| 2024-12-27 | 12.88 | $12.51 | 8400 |
| 2024-12-26 | 12.96 | $12.73 | 8900 |
| 2024-12-24 | 13.02 | $12.71 | 4100 |
| 2024-12-23 | 13.09 | $12.47 | 10948 |
| 2024-12-20 | 13.19 | $12.66 | 24400 |
| 2024-12-19 | 13.29 | $12.49 | 8100 |
| 2024-12-18 | 13.40 | $12.70 | 3907 |
| 2024-12-17 | 13.51 | $12.82 | 7800 |
| 2024-12-16 | 13.61 | $12.81 | 7937 |
| 2024-12-13 | 13.72 | $13.00 | 12644 |
| 2024-12-12 | 13.82 | $13.15 | 12800 |
| 2024-12-11 | 13.91 | $13.27 | 18800 |
| 2024-12-10 | 13.99 | $13.00 | 14701 |
| 2024-12-09 | 14.11 | $13.40 | 93309 |
| 2024-12-06 | 14.20 | $13.49 | 56500 |
| 2024-12-05 | 14.28 | $14.08 | 90926 |
| 2024-12-04 | 14.31 | $13.98 | 23300 |
| 2024-12-03 | 14.35 | $14.21 | 145932 |
| 2024-12-02 | 14.38 | $14.34 | 184503 |
| 2024-11-29 | 14.39 | $14.40 | 265131 |
| 2024-11-27 | 14.41 | $14.30 | 2918 |
| 2024-11-26 | 14.44 | $14.13 | 3900 |
| 2024-11-25 | 14.49 | $14.57 | 111200 |
| 2024-11-22 | 14.50 | $14.15 | 1202 |
| 2024-11-21 | 14.57 | $14.25 | 2400 |
| 2024-11-20 | 14.62 | $14.32 | 12100 |
| 2024-11-19 | 14.68 | $14.26 | 3900 |
| 2024-11-18 | 14.76 | $14.47 | 48900 |
| 2024-11-15 | 14.83 | $14.36 | 72600 |
| 2024-11-14 | 14.91 | $14.56 | 16427 |
| 2024-11-13 | 14.98 | $14.54 | 127200 |
| 2024-11-12 | 15.06 | $14.44 | 125142 |
| 2024-11-11 | 15.16 | $14.56 | 84700 |
| 2024-11-08 | 15.25 | $14.66 | 5700 |
| 2024-11-07 | 15.33 | $14.47 | 43140 |
| 2024-11-06 | 15.43 | $14.28 | 104809 |
| 2024-11-05 | 15.57 | $15.58 | 37334 |
| 2024-11-04 | 15.58 | $15.33 | 130927 |
| 2024-11-01 | 15.61 | $14.85 | 71700 |
| 2024-10-31 | 15.70 | $15.22 | 51800 |
| 2024-10-30 | 15.76 | $15.21 | 4200 |
| 2024-10-29 | 15.83 | $15.11 | 4947 |
| 2024-10-28 | 15.92 | $15.62 | 4805 |
| 2024-10-25 | 15.97 | $15.75 | 7046 |
| 2024-10-24 | 16.01 | $15.79 | 235829 |
| 2024-10-23 | 16.06 | $16.08 | 2838 |
| 2024-10-22 | 16.08 | $16.28 | 800 |
| 2024-10-21 | 16.09 | $16.27 | 7300 |
| 2024-10-18 | 16.10 | $16.15 | 7600 |
| 2024-10-17 | 16.13 | $16.01 | 41338 |
| 2024-10-16 | 16.17 | $16.02 | 500 |
| 2024-10-15 | 16.21 | $15.67 | 3018 |
| 2024-10-14 | 16.30 | $15.44 | 6010 |
| 2024-10-11 | 16.41 | $15.47 | 8500 |
| 2024-10-10 | 16.53 | $15.64 | 4118 |
| 2024-10-09 | 16.63 | $15.85 | 1813 |
| 2024-10-08 | 16.71 | $15.89 | 1426 |
| 2024-10-07 | 16.78 | $16.02 | 5639 |
| 2024-10-04 | 16.84 | $16.42 | 5511 |
| 2024-10-03 | 16.85 | $16.29 | 2200 |
| 2024-10-02 | 16.87 | $16.93 | 305 |
| 2024-10-01 | 16.82 | $17.15 | 3535 |
| 2024-09-30 | 16.74 | $17.26 | 3200 |
| 2024-09-27 | 16.64 | $17.43 | 271505 |
| 2024-09-26 | 16.51 | $17.44 | 1125 |
| 2024-09-25 | 16.38 | $16.92 | 7700 |
| 2024-09-24 | 16.29 | $16.92 | 2917 |
| 2024-09-23 | 16.19 | $16.85 | 600 |
| 2024-09-20 | 16.11 | $16.62 | 220100 |
| 2024-09-19 | 16.03 | $16.85 | 10211 |
| 2024-09-18 | 15.94 | $16.98 | 600 |
| 2024-09-17 | 15.82 | $16.92 | 19001 |
| 2024-09-16 | 15.72 | $16.72 | 19100 |
| 2024-09-13 | 15.63 | $16.47 | 17200 |
| 2024-09-12 | 15.56 | $16.04 | 23800 |
| 2024-09-11 | 15.55 | $15.82 | 4100 |
| 2024-09-10 | 15.56 | $15.24 | 2103 |
| 2024-09-09 | 15.63 | $14.94 | 3200 |
| 2024-09-06 | 15.74 | $15.09 | 31400 |
| 2024-09-05 | 15.85 | $15.36 | 15212 |
| 2024-09-04 | 15.94 | $15.03 | 130243 |
| 2024-09-03 | 16.07 | $14.88 | 873100 |
| 2024-08-30 | 16.22 | $15.37 | 1.6M |
| 2024-08-29 | 16.34 | $15.59 | 7100 |
| 2024-08-28 | 16.44 | $15.80 | 1645 |
| 2024-08-27 | 16.52 | $16.32 | 37900 |
| 2024-08-26 | 16.55 | $16.19 | 1100 |
| 2024-08-23 | 16.60 | $16.06 | 71638 |
| 2024-08-22 | 16.67 | $15.75 | 133200 |
| 2024-08-21 | 16.77 | $16.04 | 47721 |
| 2024-08-20 | 16.84 | $16.36 | 21900 |
| 2024-08-19 | 16.89 | $16.52 | 110931 |
| 2024-08-16 | 16.92 | $16.81 | 8126 |
| 2024-08-15 | 16.93 | $16.93 | 46800 |
| 2024-08-14 | 16.93 | $17.22 | 61200 |
| 2024-08-13 | 16.90 | $17.01 | 30300 |
| 2024-08-12 | 16.89 | $17.00 | 112141 |
| 2024-08-09 | 16.89 | $17.10 | 51604 |
| 2024-08-08 | 16.89 | $17.06 | 68442 |
| 2024-08-07 | 16.89 | $16.95 | 45600 |
| 2024-08-06 | 16.90 | $16.92 | 28127 |
| 2024-08-05 | 16.93 | $17.00 | 5600 |
| 2024-08-02 | 16.94 | $16.61 | 33232 |
| 2024-08-01 | 17.00 | $16.61 | 63829 |
| 2024-07-31 | 17.06 | $16.76 | 210621 |
| 2024-07-30 | 17.11 | $16.73 | 2227 |
| 2024-07-29 | 17.16 | $16.84 | 47631 |
| 2024-07-26 | 17.20 | $16.80 | 464343 |
| 2024-07-25 | 17.25 | $16.59 | 45100 |
| 2024-07-24 | 17.32 | $16.74 | 55504 |
| 2024-07-23 | 17.39 | $16.98 | 50428 |
| 2024-07-22 | 17.43 | $17.04 | 30846 |
| 2024-07-19 | 17.46 | $16.75 | 41800 |
| 2024-07-18 | 17.53 | $16.96 | 24800 |
| 2024-07-17 | 17.58 | $17.63 | 44400 |
| 2024-07-16 | 17.56 | $17.95 | 4136 |
| 2024-07-15 | 17.51 | $17.89 | 13304 |
| 2024-07-12 | 17.46 | $18.08 | 51700 |
| 2024-07-11 | 17.40 | $17.91 | 118100 |
| 2024-07-10 | 17.35 | $17.53 | 17700 |
| 2024-07-09 | 17.34 | $17.47 | 20105 |
| 2024-07-08 | 17.33 | $17.49 | 138200 |
| 2024-07-05 | 17.32 | $17.55 | 3838 |
| 2024-07-03 | 17.31 | $16.95 | 548 |
| 2024-07-02 | 17.36 | $17.24 | 389500 |
| 2024-07-01 | 17.39 | $17.20 | 4300 |
| 2024-06-28 | 17.41 | $17.21 | 427138 |
| 2024-06-27 | 17.44 | $17.41 | 426518 |
| 2024-06-26 | 17.44 | $17.24 | 55036 |
| 2024-06-25 | 17.46 | $17.24 | 15300 |
| 2024-06-24 | 17.48 | $17.41 | 3044 |
| 2024-06-21 | 17.49 | $17.11 | 85301 |
| 2024-06-20 | 17.52 | $17.28 | 173300 |
| 2024-06-18 | 17.54 | $17.29 | 37400 |
| 2024-06-17 | 17.56 | $17.29 | 30800 |
| 2024-06-14 | 17.59 | $17.42 | 69034 |
| 2024-06-13 | 17.60 | $17.98 | 13400 |
| 2024-06-12 | 17.55 | $17.98 | 203000 |
| 2024-06-11 | 17.50 | $17.73 | 58700 |
| 2024-06-10 | 17.45 | $17.71 | 19200 |
| 2024-06-07 | 17.41 | $17.48 | 116400 |
| 2024-06-06 | 17.37 | $17.84 | 381029 |
| 2024-06-05 | 17.29 | $17.75 | 32500 |
| 2024-06-04 | 17.21 | $17.59 | 46542 |
| 2024-06-03 | 17.14 | $17.40 | 69138 |
| 2024-05-31 | 17.08 | $17.10 | 253341 |
| 2024-05-30 | 17.04 | $17.23 | 3200 |
| 2024-05-29 | 16.98 | $16.92 | 1926 |
| 2024-05-28 | 16.94 | $17.41 | 53000 |
| 2024-05-24 | 16.84 | $17.23 | 37251 |
| 2024-05-23 | 16.75 | $17.19 | 50615 |
| 2024-05-22 | 16.65 | $17.54 | 29317 |
| 2024-05-21 | 16.51 | $17.97 | 158644 |
| 2024-05-20 | 16.32 | $17.87 | 2800 |
| 2024-05-17 | 16.13 | $17.70 | 265414 |
| 2024-05-16 | 15.94 | $17.25 | 131739 |
| 2024-05-15 | 15.78 | $16.69 | 5000 |
| 2024-05-14 | 15.67 | $16.01 | 68800 |
| 2024-05-13 | 15.63 | $15.98 | 19600 |
| 2024-05-10 | 15.58 | $15.89 | 89647 |
| 2024-05-09 | 15.54 | $15.79 | 141400 |
| 2024-05-08 | 15.52 | $15.83 | 91400 |
| 2024-05-07 | 15.50 | $15.73 | 8833 |
| 2024-05-06 | 15.48 | $15.86 | 56900 |
| 2024-05-03 | 15.46 | $15.67 | 142500 |
| 2024-05-02 | 15.46 | $15.58 | 213200 |
| 2024-05-01 | 15.48 | $15.60 | 194100 |
| 2024-04-30 | 15.50 | $15.24 | 65806 |
| 2024-04-29 | 15.56 | $15.04 | 359300 |
| 2024-04-26 | 15.65 | $15.01 | 600 |
| 2024-04-25 | 15.74 | $15.26 | 6200 |
| 2024-04-24 | 15.82 | $15.68 | 15000 |
| 2024-04-23 | 15.86 | $15.80 | 21915 |
| 2024-04-22 | 15.89 | $15.33 | 38828 |
| 2024-04-19 | 15.96 | $15.06 | 217011 |
| 2024-04-18 | 16.07 | $15.05 | 83200 |
| 2024-04-17 | 16.19 | $15.28 | 48400 |
| 2024-04-16 | 16.30 | $15.48 | 88200 |
| 2024-04-15 | 16.38 | $15.80 | 79200 |
| 2024-04-12 | 16.44 | $16.11 | 62728 |
| 2024-04-11 | 16.48 | $16.49 | 34000 |
| 2024-04-10 | 16.48 | $16.38 | 25000 |
| 2024-04-09 | 16.49 | $16.53 | 81200 |
| 2024-04-08 | 16.50 | $16.35 | 81100 |
| 2024-04-05 | 16.52 | $16.61 | 300 |
| 2024-04-04 | 16.53 | $16.61 | 37100 |
| 2024-04-03 | 16.54 | $16.86 | 85514 |
| 2024-04-02 | 16.53 | $16.74 | 170200 |
| 2024-04-01 | 16.52 | $16.63 | 86500 |
| 2024-03-28 | 16.53 | $16.27 | 35020 |
| 2024-03-27 | 16.58 | $16.50 | 100628 |
| 2024-03-26 | 16.60 | $16.12 | 132000 |
| 2024-03-25 | 16.67 | $15.42 | 27300 |
| 2024-03-22 | 16.82 | $16.61 | 11100 |
| 2024-03-21 | 16.85 | $16.64 | 72049 |
| 2024-03-20 | 16.88 | $16.52 | 6304 |
| 2024-03-19 | 16.94 | $16.42 | 22501 |
| 2024-03-18 | 17.00 | $16.27 | 21712 |
| 2024-03-15 | 17.09 | $16.64 | 31100 |
| 2024-03-14 | 17.15 | $16.65 | 6900 |
| 2024-03-13 | 17.21 | $16.90 | 70400 |
| 2024-03-12 | 17.25 | $17.11 | 18500 |
| 2024-03-11 | 17.27 | $17.88 | 157500 |
| 2024-03-08 | 17.21 | $17.45 | 38200 |
| 2024-03-07 | 17.20 | $17.60 | 16349 |
| 2024-03-06 | 17.17 | $17.01 | 21011 |
| 2024-03-05 | 17.20 | $16.57 | 4539 |
| 2024-03-04 | 17.28 | $16.86 | 9706 |
| 2024-03-01 | 17.33 | $17.06 | 62300 |
| 2024-02-29 | 17.38 | $16.97 | 377700 |
| 2024-02-28 | 17.44 | $16.97 | 154200 |
| 2024-02-27 | 17.51 | $17.20 | 1134 |
| 2024-02-26 | 17.57 | $17.28 | 4122 |
| 2024-02-23 | 17.62 | $17.08 | 278300 |
| 2024-02-22 | 17.70 | $17.63 | 66900 |
| 2024-02-21 | 17.72 | $17.62 | 22100 |
| 2024-02-20 | 17.75 | $17.46 | 14200 |
| 2024-02-16 | 17.80 | $17.77 | 31027 |
| 2024-02-15 | 17.82 | $17.97 | 2500 |
| 2024-02-14 | 17.82 | $17.65 | 99300 |
| 2024-02-13 | 17.86 | $17.09 | 141600 |
| 2024-02-12 | 17.95 | $17.48 | 46243 |
| 2024-02-09 | 18.01 | $17.13 | 36700 |
| 2024-02-08 | 18.12 | $17.23 | 42900 |
| 2024-02-07 | 18.21 | $17.83 | 102435 |
| 2024-02-06 | 18.26 | $17.75 | 19705 |
| 2024-02-05 | 18.32 | $17.63 | 46949 |
| 2024-02-02 | 18.39 | $18.51 | 56516 |
| 2024-02-01 | 18.37 | $18.82 | 77140 |
| 2024-01-31 | 18.31 | $18.59 | 119233 |
| 2024-01-30 | 18.28 | $18.41 | 58337 |
| 2024-01-29 | 18.26 | $18.41 | 12335 |
| 2024-01-26 | 18.25 | $18.45 | 111100 |
| 2024-01-25 | 18.22 | $18.27 | 111500 |
| 2024-01-24 | 18.22 | $18.22 | 266500 |
| 2024-01-23 | 18.22 | $18.00 | 26300 |
| 2024-01-22 | 18.24 | $18.11 | 28100 |
| 2024-01-19 | 18.25 | $18.33 | 140400 |
| 2024-01-18 | 18.23 | $17.94 | 321133 |
| 2024-01-17 | 18.26 | $17.95 | 304641 |
| 2024-01-16 | 18.28 | $18.41 | 111500 |
| 2024-01-12 | 18.26 | $18.50 | 14800 |
| 2024-01-11 | 18.21 | $18.51 | 218100 |
| 2024-01-10 | 18.16 | $18.86 | 150900 |
| 2024-01-09 | 18.05 | $18.46 | 22724 |
| 2024-01-08 | 17.98 | $18.32 | 54100 |
| 2024-01-05 | 17.91 | $18.11 | 26028 |
| 2024-01-04 | 17.86 | $17.81 | 35829 |
| 2024-01-03 | 17.83 | $17.70 | 20900 |
| 2024-01-02 | 17.80 | $18.03 | 93925 |
| 2023-12-29 | 17.74 | $18.26 | 26213 |
| 2023-12-28 | 17.65 | $18.23 | 15939 |
| 2023-12-27 | 17.54 | $18.27 | 99733 |
| 2023-12-26 | 17.43 | $18.26 | 4300 |
| 2023-12-22 | 17.30 | $18.24 | 69600 |
| 2023-12-21 | 17.17 | $17.98 | 13100 |
| 2023-12-20 | 17.05 | $17.66 | 77200 |
| 2023-12-19 | 16.96 | $18.20 | 45800 |
| 2023-12-18 | 16.80 | $17.95 | 212831 |
| 2023-12-15 | 16.67 | $18.13 | 42300 |
| 2023-12-14 | 16.51 | $17.82 | 109200 |
| 2023-12-13 | 16.37 | $16.00 | 101900 |
| 2023-12-12 | 16.40 | $15.99 | 152600 |
| 2023-12-11 | 16.43 | $16.34 | 242016 |
| 2023-12-08 | 16.42 | $16.55 | 96844 |
| 2023-12-07 | 16.40 | $16.78 | 65700 |
| 2023-12-06 | 16.34 | $16.81 | 7000 |
| 2023-12-05 | 16.27 | $16.37 | 107600 |
| 2023-12-04 | 16.25 | $16.75 | 122319 |
| 2023-12-01 | 16.19 | $16.77 | 82900 |
| 2023-11-30 | 16.13 | $16.19 | 163700 |
| 2023-11-29 | 16.11 | $16.07 | 123700 |
| 2023-11-28 | 16.09 | $16.29 | 44100 |
| 2023-11-27 | 16.04 | $15.90 | 127319 |
| 2023-11-24 | 16.02 | $16.21 | 81829 |
| 2023-11-22 | 15.96 | $16.23 | 4923 |
| 2023-11-21 | 15.90 | $16.27 | 8000 |
| 2023-11-20 | 15.83 | $16.43 | 86120 |
| 2023-11-17 | 15.73 | $16.42 | 57900 |
| 2023-11-16 | 15.63 | $16.32 | 17500 |
| 2023-11-15 | 15.53 | $16.38 | 57748 |
| 2023-11-14 | 15.42 | $16.01 | 199400 |
| 2023-11-13 | 15.34 | $15.17 | 63512 |
| 2023-11-10 | 15.34 | $15.69 | 144600 |
| 2023-11-09 | 15.30 | $15.77 | 268836 |
| 2023-11-08 | 15.25 | $15.60 | 70800 |
| 2023-11-07 | 15.22 | $15.89 | 5100 |
| 2023-11-06 | 15.17 | $16.47 | 17041 |
| 2023-11-03 | 15.06 | $16.34 | 245100 |
| 2023-11-02 | 14.96 | $15.73 | 57944 |
| 2023-11-01 | 14.92 | $14.42 | 41700 |
| 2023-10-31 | 15.01 | $13.98 | 47730 |
| 2023-10-30 | 15.15 | $14.39 | 33500 |
| 2023-10-27 | 15.26 | $14.32 | 17005 |
| 2023-10-26 | 15.38 | $14.74 | 133400 |
| 2023-10-25 | 15.47 | $15.11 | 92410 |
| 2023-10-24 | 15.54 | $14.90 | 14407 |
| 2023-10-23 | 15.63 | $14.87 | 54000 |
| 2023-10-20 | 15.74 | $14.67 | 43844 |
| 2023-10-19 | 15.88 | $14.79 | 84543 |
| 2023-10-18 | 16.02 | $15.02 | 70500 |
| 2023-10-17 | 16.15 | $15.95 | 59800 |
| 2023-10-16 | 16.20 | $15.73 | 564307 |
| 2023-10-13 | 16.28 | $16.13 | 124343 |
| 2023-10-12 | 16.34 | $16.05 | 17420 |
| 2023-10-11 | 16.41 | $16.76 | 32700 |
| 2023-10-10 | 16.41 | $16.52 | 180137 |
| 2023-10-09 | 16.45 | $16.00 | 300 |
| 2023-10-06 | 16.54 | $15.91 | 10000 |
| 2023-10-05 | 16.66 | $15.84 | 35100 |
| 2023-10-04 | 16.78 | $15.55 | 134200 |
| 2023-10-03 | 16.95 | $15.80 | 30340 |
| 2023-10-02 | 17.10 | $15.61 | 144912 |
| 2023-09-29 | 17.29 | $16.31 | 83000 |
| 2023-09-28 | 17.42 | $16.27 | 68800 |
| 2023-09-27 | 17.56 | $16.69 | 83200 |
| 2023-09-26 | 17.68 | $17.38 | 213331 |
| 2023-09-25 | 17.74 | $17.44 | 193200 |
| 2023-09-22 | 17.80 | $17.16 | 129300 |
| 2023-09-21 | 17.90 | $17.10 | 160621 |
| 2023-09-20 | 18.01 | $17.56 | 192500 |
| 2023-09-19 | 18.08 | $17.84 | 160700 |
| 2023-09-18 | 18.13 | $17.84 | 66100 |
| 2023-09-15 | 18.17 | $17.82 | 93920 |
| 2023-09-14 | 18.22 | $18.16 | 42100 |
| 2023-09-13 | 18.23 | $17.79 | 265400 |
| 2023-09-12 | 18.26 | $18.03 | 110916 |
| 2023-09-11 | 18.28 | $17.91 | 142247 |
| 2023-09-08 | 18.29 | $17.80 | 3019 |
| 2023-09-07 | 18.32 | $17.43 | 106325 |
| 2023-09-06 | 18.39 | $17.57 | 15902 |
| 2023-09-05 | 18.45 | $18.49 | 3418 |
| 2023-09-01 | 18.42 | $18.65 | 1500 |
| 2023-08-31 | 18.37 | $18.75 | 95333 |
| 2023-08-30 | 18.31 | $18.77 | 7000 |
| 2023-08-29 | 18.25 | $19.09 | 1042 |
| 2023-08-28 | 18.16 | $18.93 | 4415 |
| 2023-08-25 | 18.08 | $18.86 | 4349 |
| 2023-08-24 | 18.01 | $19.10 | 4632 |
| 2023-08-23 | 17.93 | $19.18 | 900 |
| 2023-08-22 | 17.84 | $18.29 | 1000 |
| 2023-08-21 | 17.85 | $17.80 | 1839 |
| 2023-08-18 | 17.91 | $17.99 | 4347 |
| 2023-08-17 | 17.98 | $17.15 | 3800 |
| 2023-08-16 | 18.14 | $16.94 | 2100 |
| 2023-08-15 | 18.33 | $16.98 | 7421 |
| 2023-08-14 | 18.54 | $17.42 | 5917 |
| 2023-08-11 | 18.72 | $16.86 | 11027 |
| 2023-08-10 | 18.97 | $18.09 | 4100 |
| 2023-08-09 | 19.12 | $18.06 | 4900 |
| 2023-08-08 | 19.27 | $18.01 | 4832 |
| 2023-08-07 | 19.44 | $18.54 | 3135 |
| 2023-08-04 | 19.57 | $18.27 | 3500 |
| 2023-08-03 | 19.72 | $18.34 | 1000 |
| 2023-08-02 | 19.88 | $18.31 | 7100 |
| 2023-08-01 | 20.06 | $19.06 | 3233 |
| 2023-07-31 | 20.17 | $19.30 | 5000 |
| 2023-07-28 | 20.27 | $19.49 | 5112 |
| 2023-07-27 | 20.35 | $19.95 | 1600 |
| 2023-07-26 | 20.39 | $20.23 | 1430 |
| 2023-07-25 | 20.41 | $20.45 | 3900 |
| 2023-07-24 | 20.41 | $20.68 | 3300 |
| 2023-07-21 | 20.39 | $20.77 | 1132 |
| 2023-07-20 | 20.35 | $20.63 | 1949 |
| 2023-07-19 | 20.34 | $20.60 | 3116 |
| 2023-07-18 | 20.32 | $20.39 | 3144 |
| 2023-07-17 | 20.33 | $20.31 | 2800 |
| 2023-07-14 | 20.35 | $20.43 | 1028 |
| 2023-07-13 | 20.36 | $20.40 | 4300 |
| 2023-07-12 | 20.37 | $19.64 | 1700 |
| 2023-07-11 | 20.46 | $19.79 | 1613 |
| 2023-07-10 | 20.55 | $19.87 | 3400 |
| 2023-07-07 | 20.64 | $20.08 | 5141 |
| 2023-07-06 | 20.72 | $20.18 | 1700 |
| 2023-07-05 | 20.79 | $20.75 | 4332 |
| 2023-07-03 | 20.82 | $20.85 | 745 |
| 2023-06-30 | 20.84 | $20.76 | 223423 |
| 2023-06-29 | 20.88 | $20.59 | 4500 |
| 2023-06-28 | 20.94 | $20.52 | 2819 |
| 2023-06-27 | 21.01 | $20.69 | 1600 |
| 2023-06-26 | 21.07 | $20.75 | 1540 |
| 2023-06-23 | 21.13 | $20.45 | 3800 |
| 2023-06-22 | 21.23 | $20.77 | 300 |
| 2023-06-21 | 21.30 | $20.97 | 2349 |
| 2023-06-20 | 21.35 | $20.87 | 3739 |
| 2023-06-16 | 21.41 | $20.83 | 16400 |
| 2023-06-15 | 21.49 | $20.66 | 3100 |
| 2023-06-14 | 21.58 | $20.92 | 2600 |
| 2023-06-13 | 21.66 | $21.15 | 4000 |
| 2023-06-12 | 21.72 | $21.15 | 1805 |
| 2023-06-09 | 21.79 | $21.39 | 1000 |
| 2023-06-08 | 21.83 | $21.68 | 504 |
| 2023-06-07 | 21.84 | $21.85 | 12138 |
| 2023-06-06 | 21.84 | $21.76 | 3619 |
| 2023-06-05 | 21.87 | $21.94 | 4801 |
| 2023-06-02 | 21.89 | $22.08 | 610 |
| 2023-06-01 | 21.90 | $22.04 | 1200 |
| 2023-05-31 | 21.93 | $21.90 | 7400 |
| 2023-05-30 | 21.98 | $21.82 | 2500 |
| 2023-05-26 | 22.05 | $21.80 | 933 |
| 2023-05-25 | 22.14 | $21.68 | 942 |
| 2023-05-24 | 22.25 | $21.80 | 2200 |
| 2023-05-23 | 22.36 | $22.14 | 4900 |
| 2023-05-22 | 22.46 | $20.23 | 800 |
| 2023-05-19 | 22.76 | $22.02 | 4619 |
| 2023-05-18 | 22.90 | $21.81 | 934 |
| 2023-05-17 | 23.07 | $22.40 | 1200 |
| 2023-05-16 | 23.20 | $22.32 | 2736 |
| 2023-05-15 | 23.35 | $22.22 | 3248 |
| 2023-05-12 | 23.53 | $21.63 | 800 |
| 2023-05-11 | 23.78 | $21.26 | 3135 |
| 2023-05-10 | 24.08 | $21.07 | 6703 |
| 2023-05-09 | 24.43 | $24.13 | 1006 |
| 2023-05-08 | 24.49 | $24.10 | 600 |
| 2023-05-05 | 24.55 | $24.28 | 1400 |
| 2023-05-04 | 24.61 | $23.95 | 408 |
| 2023-05-03 | 24.70 | $24.04 | 743 |
| 2023-05-02 | 24.79 | $24.14 | 500 |
| 2023-05-01 | 24.87 | $24.28 | 700 |
| 2023-04-28 | 24.94 | $24.58 | 11118 |
| 2023-04-27 | 24.98 | $24.61 | 1000 |
| 2023-04-26 | 25.03 | $24.60 | 439 |
| 2023-04-25 | 25.07 | $24.74 | 700 |
| 2023-04-24 | 25.10 | $24.99 | 5300 |
| 2023-04-21 | 25.10 | $24.83 | 1936 |
| 2023-04-20 | 25.11 | $24.86 | 2926 |
| 2023-04-19 | 25.12 | $24.95 | 200 |
| 2023-04-18 | 25.11 | $24.94 | 1600 |
| 2023-04-17 | 25.10 | $25.27 | 929 |
| 2023-04-14 | 25.06 | $25.19 | 500 |
| 2023-04-13 | 25.02 | $25.68 | 1500 |
| 2023-04-12 | 24.93 | $25.59 | 1400 |
| 2023-04-11 | 24.84 | $25.34 | 90300 |
| 2023-04-10 | 24.77 | $25.34 | 1110 |
| 2023-04-06 | 24.70 | $25.34 | 1000 |
| 2023-04-05 | 24.63 | $25.00 | 1600 |
| 2023-04-04 | 24.58 | $24.79 | 400 |
| 2023-04-03 | 24.56 | $24.95 | 1636 |
| 2023-03-31 | 24.51 | $24.96 | 3600 |
| 2023-03-30 | 24.46 | $24.81 | 1721 |
| 2023-03-29 | 24.43 | $24.75 | 2400 |
| 2023-03-28 | 24.39 | $24.74 | 1700 |
| 2023-03-27 | 24.35 | $24.42 | 91343 |
| 2023-03-24 | 24.35 | $24.15 | 2700 |
| 2023-03-23 | 24.36 | $24.05 | 3400 |
| 2023-03-22 | 24.39 | $24.24 | 1004 |
| 2023-03-21 | 24.41 | $24.20 | 7006 |
| 2023-03-20 | 24.43 | $24.30 | 1700 |
| 2023-03-17 | 24.44 | $24.36 | 3640 |
| 2023-03-16 | 24.45 | $24.56 | 1808 |
| 2023-03-15 | 24.44 | $24.27 | 2300 |
| 2023-03-14 | 24.46 | $24.92 | 1834 |
| 2023-03-13 | 24.42 | $24.51 | 3142 |
| 2023-03-10 | 24.42 | $24.50 | 1000 |
| 2023-03-09 | 24.42 | $24.80 | 500 |
| 2023-03-08 | 24.40 | $24.67 | 425 |
| 2023-03-07 | 24.40 | $24.05 | 212800 |
| 2023-03-06 | 24.45 | $24.39 | 2500 |
| 2023-03-03 | 24.49 | $24.26 | 400 |
| 2023-03-02 | 24.54 | $24.05 | 717 |
| 2023-03-01 | 24.63 | $23.93 | 9522 |
| 2023-02-28 | 24.74 | $24.41 | 124144 |
| 2023-02-27 | 24.82 | $24.30 | 1514 |
| 2023-02-24 | 24.92 | $24.18 | 2400 |
| 2023-02-23 | 25.05 | $24.47 | 800 |
| 2023-02-22 | 25.16 | $24.50 | 5700 |
| 2023-02-21 | 25.29 | $24.71 | 3400 |
| 2023-02-17 | 25.41 | $24.90 | 3319 |
| 2023-02-16 | 25.53 | $24.74 | 2825 |
| 2023-02-15 | 25.68 | $24.56 | 1700 |
| 2023-02-14 | 25.86 | $24.91 | 2547 |
| 2023-02-13 | 26.03 | $24.99 | 3203 |
| 2023-02-10 | 26.21 | $25.04 | 1800 |
| 2023-02-09 | 26.40 | $25.00 | 59326 |
| 2023-02-08 | 26.62 | $25.27 | 4628 |
| 2023-02-07 | 26.82 | $25.31 | 4918 |
| 2023-02-06 | 27.04 | $25.20 | 3300 |
| 2023-02-03 | 27.27 | $25.72 | 3400 |
| 2023-02-02 | 27.46 | $26.72 | 2038 |
| 2023-02-01 | 27.56 | $26.67 | 1100 |
| 2023-01-31 | 27.67 | $26.62 | 228826 |
| 2023-01-30 | 27.79 | $26.68 | 2400 |
| 2023-01-27 | 27.91 | $27.19 | 2700 |
| 2023-01-26 | 27.98 | $27.53 | 1038 |
| 2023-01-25 | 28.01 | $27.22 | 900 |
| 2023-01-24 | 28.08 | $27.47 | 630 |
| 2023-01-23 | 28.13 | $27.67 | 2800 |
| 2023-01-20 | 28.16 | $27.80 | 6347 |
| 2023-01-19 | 28.17 | $28.51 | 1412 |
| 2023-01-18 | 28.12 | $28.55 | 1200 |
| 2023-01-17 | 28.07 | $28.98 | 730 |
| 2023-01-13 | 27.97 | $28.26 | 1300 |
| 2023-01-12 | 27.95 | $29.05 | 1300 |
| 2023-01-11 | 27.85 | $28.80 | 1300 |
| 2023-01-10 | 27.78 | $28.09 | 2500 |
| 2023-01-09 | 27.76 | $28.35 | 7300 |
| 2023-01-06 | 27.72 | $27.20 | 55100 |
| 2023-01-05 | 27.80 | $27.20 | 400 |
| 2023-01-04 | 27.87 | $27.73 | 519 |
| 2023-01-03 | 27.90 | $27.55 | 1000 |
| 2022-12-30 | 27.95 | $27.25 | 1400 |
| 2022-12-29 | 28.03 | $27.74 | 624 |
| 2022-12-28 | 28.07 | $27.42 | 4600 |
| 2022-12-27 | 28.14 | $27.67 | 305 |
| 2022-12-23 | 28.18 | $27.71 | 800 |
| 2022-12-22 | 28.22 | $27.25 | 5400 |
| 2022-12-21 | 28.32 | $28.11 | 73800 |
| 2022-12-20 | 28.33 | $28.23 | 56700 |
| 2022-12-19 | 28.32 | $28.52 | 124 |
| 2022-12-16 | 28.29 | $28.45 | 1830 |
| 2022-12-15 | 28.26 | $29.42 | 531 |
| 2022-12-14 | 28.13 | $28.98 | 1200 |
| 2022-12-13 | 28.04 | $28.51 | 1414 |
| 2022-12-12 | 28.01 | $28.23 | 1500 |
| 2022-12-09 | 28.00 | $27.67 | 132 |
| 2022-12-08 | 28.07 | $27.80 | 54700 |
| 2022-12-07 | 28.13 | $27.81 | 9900 |
| 2022-12-06 | 28.20 | $27.47 | 1024 |
| 2022-12-05 | 28.31 | $29.46 | 520 |
| 2022-12-02 | 28.23 | $27.84 | 300 |
| 2022-12-01 | 28.31 | $27.81 | 700 |
| 2022-11-30 | 28.39 | $27.72 | 19900 |
| 2022-11-29 | 28.49 | $27.72 | 1238 |
| 2022-11-28 | 28.60 | $27.90 | 4100 |
| 2022-11-25 | 28.70 | $28.50 | 300 |
| 2022-11-23 | 28.74 | $28.42 | 900 |
| 2022-11-22 | 28.79 | $27.99 | 12607 |
| 2022-11-21 | 28.88 | $27.73 | 700 |
| 2022-11-18 | 29.00 | $27.66 | 1148 |
| 2022-11-17 | 29.13 | $28.00 | 1605 |
| 2022-11-16 | 29.22 | $28.31 | 1548 |
| 2022-11-15 | 29.28 | $28.82 | 9000 |
| 2022-11-14 | 29.29 | $29.55 | 6000 |
| 2022-11-11 | 29.22 | $30.00 | 5921 |
| 2022-11-10 | 29.10 | $30.72 | 900 |
| 2022-11-09 | 28.90 | $29.45 | 1400 |
| 2022-11-08 | 28.80 | $29.88 | 742 |
| 2022-11-07 | 28.65 | $29.15 | 1041 |
| 2022-11-04 | 28.57 | $28.93 | 1000 |
| 2022-11-03 | 28.51 | $28.70 | 1301 |
| 2022-11-02 | 28.47 | $29.01 | — |
| 2022-11-01 | 28.41 | $29.01 | 1039 |
| 2022-10-31 | 28.37 | $29.10 | 1400 |
| 2022-10-28 | 28.32 | $29.10 | 700 |
| 2022-10-27 | 28.28 | $29.07 | 8405 |
| 2022-10-26 | 28.24 | $28.87 | 1444 |
| 2022-10-25 | 28.22 | $28.50 | 62412 |
| 2022-10-24 | 28.25 | $28.09 | 947 |
| 2022-10-21 | 28.32 | $27.68 | 2219 |
| 2022-10-20 | 28.45 | $27.37 | 308 |
| 2022-10-19 | 28.63 | $27.96 | 2603 |
| 2022-10-18 | 28.78 | $28.14 | 1100 |
| 2022-10-17 | 28.93 | $28.17 | 12947 |
| 2022-10-14 | 29.11 | $27.18 | 3131 |
| 2022-10-13 | 29.42 | $28.02 | 3300 |
| 2022-10-12 | 29.67 | $26.95 | 2000 |
| 2022-10-11 | 30.06 | $27.68 | 2720 |
| 2022-10-10 | 30.40 | $28.02 | 345 |
| 2022-10-07 | 30.75 | $29.01 | 800 |
| 2022-10-06 | 31.03 | $29.05 | 3100 |
| 2022-10-05 | 31.33 | $31.39 | — |
| 2022-10-04 | 31.42 | $31.39 | 300 |
| 2022-10-03 | 31.52 | $30.69 | 1403 |
| 2022-09-30 | 31.70 | $29.27 | 1645 |
| 2022-09-29 | 32.04 | $29.58 | 900 |
| 2022-09-28 | 32.37 | $30.00 | 4821 |
| 2022-09-27 | 32.68 | $30.00 | 20008 |
| 2022-09-26 | 33.02 | $30.03 | 3322 |
| 2022-09-23 | 33.37 | $31.00 | 1948 |
| 2022-09-22 | 33.65 | $31.66 | 5015 |
| 2022-09-21 | 33.89 | $32.65 | 5616 |
| 2022-09-20 | 34.04 | $33.48 | 1210 |
| 2022-09-19 | 34.12 | $33.73 | 5800 |
| 2022-09-16 | 34.17 | $33.74 | 634 |
| 2022-09-15 | 34.24 | $34.02 | 225 |
| 2022-09-14 | 34.28 | $34.07 | — |
| 2022-09-13 | 34.32 | $34.07 | 2334 |
| 2022-09-12 | 34.37 | $34.71 | 7200 |
| 2022-09-09 | 34.37 | $34.34 | 1102 |
| 2022-09-08 | 34.40 | $34.31 | 3700 |
| 2022-09-07 | 34.44 | $33.50 | — |
| 2022-09-06 | 34.55 | $33.50 | 1901 |
| 2022-09-02 | 34.66 | $33.87 | 400 |
| 2022-09-01 | 34.74 | $34.11 | 1100 |
| 2022-08-31 | 34.78 | $34.50 | 5300 |
| 2022-08-30 | 34.78 | $34.34 | 500 |
| 2022-08-29 | 34.78 | $34.83 | 400 |
| 2022-08-26 | 34.73 | $34.91 | 1900 |
| 2022-08-25 | 34.66 | $34.94 | 200 |
| 2022-08-24 | 34.58 | $35.05 | 1300 |
| 2022-08-23 | 34.48 | $34.83 | 12100 |
| 2022-08-22 | 34.38 | $34.23 | 4500 |
| 2022-08-19 | 34.32 | $34.64 | 11641 |
| 2022-08-18 | 34.21 | $34.98 | 1000 |
| 2022-08-17 | 34.05 | $35.44 | 1400 |
| 2022-08-16 | 33.83 | $35.75 | 2000 |
| 2022-08-15 | 33.55 | $35.52 | 1800 |
| 2022-08-12 | 33.28 | $35.76 | 3200 |
| 2022-08-11 | 32.96 | $34.47 | 1725 |
| 2022-08-10 | 32.75 | $34.46 | 9909 |
| 2022-08-09 | 32.51 | $33.59 | 1600 |
| 2022-08-08 | 32.34 | $33.36 | 1124 |
| 2022-08-05 | 32.18 | $32.88 | 1000 |
| 2022-08-04 | 32.05 | $32.92 | 800 |
| 2022-08-03 | 31.90 | $32.55 | 1714 |
| 2022-08-02 | 31.78 | $32.72 | 500 |
| 2022-08-01 | 31.63 | $32.91 | 10300 |
| 2022-07-29 | 31.45 | $32.91 | 932 |
| 2022-07-28 | 31.25 | $32.73 | 3500 |
| 2022-07-27 | 31.06 | $32.15 | 2000 |
| 2022-07-26 | 30.91 | $31.78 | 8400 |
| 2022-07-25 | 30.79 | $31.55 | 1700 |
| 2022-07-22 | 30.68 | $31.24 | 4100 |
| 2022-07-21 | 30.59 | $31.30 | 314 |
| 2022-07-20 | 30.48 | $31.40 | 3100 |
| 2022-07-19 | 30.34 | $31.39 | 2600 |
| 2022-07-18 | 30.20 | $31.28 | 2300 |
| 2022-07-15 | 30.05 | $30.50 | 10814 |
| 2022-07-14 | 29.97 | $30.14 | 2533 |
| 2022-07-13 | 29.91 | $30.38 | 404 |
| 2022-07-12 | 29.83 | $30.04 | 2526 |
| 2022-07-11 | 29.79 | $30.20 | 1500 |
| 2022-07-08 | 29.74 | $30.43 | 5500 |
| 2022-07-07 | 29.67 | $30.43 | 324 |
| 2022-07-06 | 29.61 | $29.69 | 1733 |
| 2022-07-05 | 29.62 | $29.90 | 8700 |
| 2022-07-01 | 29.62 | $31.00 | 335 |
| 2022-06-30 | 29.51 | $29.76 | 4037 |
| 2022-06-29 | 29.52 | $29.57 | 1224 |
| 2022-06-28 | 29.55 | $29.50 | 400 |
| 2022-06-27 | 29.59 | $29.87 | 413 |
| 2022-06-24 | 29.60 | $29.77 | 730 |
| 2022-06-23 | 29.63 | $29.17 | 1131 |
| 2022-06-22 | 29.72 | $28.69 | 2000 |
| 2022-06-21 | 29.86 | $28.51 | 900 |
| 2022-06-17 | 30.03 | $28.47 | 19600 |
| 2022-06-16 | 30.21 | $28.26 | 2739 |
| 2022-06-15 | 30.42 | $28.58 | 600 |
| 2022-06-14 | 30.61 | $28.81 | 1900 |
| 2022-06-13 | 30.78 | $29.99 | 4035 |
| 2022-06-10 | 30.83 | $31.35 | 819 |
| 2022-06-09 | 30.75 | $31.53 | 4100 |
| 2022-06-08 | 30.63 | $31.80 | 1849 |
| 2022-06-07 | 30.48 | $31.11 | 2030 |
| 2022-06-06 | 30.39 | $31.23 | 1241 |
| 2022-06-03 | 30.28 | $30.56 | 1600 |
| 2022-06-02 | 30.23 | $30.45 | 626 |
| 2022-06-01 | 30.20 | $30.06 | 1300 |
| 2022-05-31 | 30.20 | $30.24 | 85400 |
| 2022-05-27 | 30.18 | $30.51 | 1224 |
| 2022-05-26 | 30.14 | $30.91 | 2700 |
| 2022-05-25 | 30.06 | $30.54 | 10532 |
| 2022-05-24 | 30.02 | $30.39 | 1700 |
| 2022-05-23 | 29.99 | $30.42 | 3100 |
| 2022-05-20 | 29.96 | $30.42 | 1545 |
| 2022-05-19 | 29.94 | $30.45 | 800 |
| 2022-05-18 | 29.92 | $29.85 | 700 |
| 2022-05-17 | 29.98 | $29.93 | 4437 |
| 2022-05-16 | 30.03 | $30.11 | 4330 |
| 2022-05-13 | 30.07 | $29.74 | 1000 |
| 2022-05-12 | 30.16 | $28.61 | 3600 |
| 2022-05-11 | 30.36 | $29.74 | 2200 |
| 2022-05-10 | 30.47 | $28.85 | 3600 |
| 2022-05-09 | 30.68 | $29.58 | 2042 |
| 2022-05-06 | 30.84 | $30.35 | 1542 |
| 2022-05-05 | 30.94 | $30.23 | 3000 |
| 2022-05-04 | 31.06 | $30.48 | 1900 |
| 2022-05-03 | 31.18 | $30.48 | 2000 |
| 2022-05-02 | 31.31 | $29.76 | 1900 |
| 2022-04-29 | 31.52 | $30.43 | 6600 |
| 2022-04-28 | 31.68 | $30.89 | 3200 |
| 2022-04-27 | 31.82 | $30.98 | 4000 |
| 2022-04-26 | 31.95 | $30.82 | 1800 |
| 2022-04-25 | 32.10 | $30.91 | 1800 |
| 2022-04-22 | 32.26 | $31.70 | 4300 |
| 2022-04-21 | 32.34 | $32.05 | 4103 |
| 2022-04-20 | 32.40 | $32.34 | 10800 |
| 2022-04-19 | 32.43 | $31.63 | 3312 |
| 2022-04-18 | 32.54 | $31.10 | 745 |
| 2022-04-14 | 32.71 | $31.72 | 2815 |
| 2022-04-13 | 32.83 | $31.92 | 2531 |
| 2022-04-12 | 32.93 | $31.61 | 1400 |
| 2022-04-11 | 33.07 | $31.80 | 1800 |
| 2022-04-08 | 33.19 | $33.31 | 2800 |
| 2022-04-07 | 33.15 | $33.64 | 2126 |
| 2022-04-06 | 33.09 | $33.58 | 1600 |
| 2022-04-05 | 33.02 | $33.35 | 1100 |
| 2022-04-04 | 32.97 | $32.95 | 2900 |
| 2022-04-01 | 32.95 | $33.12 | 3000 |
| 2022-03-31 | 32.91 | $33.51 | 3300 |
| 2022-03-30 | 32.83 | $33.28 | 1200 |
| 2022-03-29 | 32.77 | $32.77 | 1400 |
| 2022-03-28 | 32.75 | $32.70 | 742 |
| 2022-03-25 | 32.74 | $32.79 | 400 |
| 2022-03-24 | 32.70 | $33.03 | 500 |
| 2022-03-23 | 32.62 | $32.87 | 2300 |
| 2022-03-22 | 32.54 | $33.08 | 414 |
| 2022-03-21 | 32.42 | $33.26 | 1700 |
| 2022-03-18 | 32.26 | $33.41 | 600 |
| 2022-03-17 | 32.07 | $33.42 | 1800 |
| 2022-03-16 | 31.86 | $32.60 | 4100 |
| 2022-03-15 | 31.70 | $32.07 | 1400 |
| 2022-03-14 | 31.58 | $31.65 | 1700 |
| 2022-03-11 | 31.48 | $32.38 | 1011 |
| 2022-03-10 | 31.29 | $32.69 | 800 |
| 2022-03-09 | 31.06 | $32.51 | 3600 |
| 2022-03-08 | 30.82 | $32.31 | 5500 |
| 2022-03-07 | 30.58 | $32.06 | 6300 |
| 2022-03-04 | 30.34 | $31.98 | 1300 |
| 2022-03-03 | 30.10 | $31.98 | 940 |
| 2022-03-02 | 29.84 | $32.55 | 5404 |
| 2022-03-01 | 29.50 | $32.55 | 1000 |
| 2022-02-28 | 29.16 | $31.78 | 10139 |
| 2022-02-25 | 28.86 | $30.02 | 2600 |
| 2022-02-24 | 28.72 | $29.36 | 500 |
| 2022-02-23 | 28.64 | $28.96 | 1000 |
| 2022-02-22 | 28.60 | $28.72 | 2700 |
| 2022-02-18 | 28.57 | $28.91 | 3400 |
| 2022-02-17 | 28.52 | $29.35 | 2100 |
| 2022-02-16 | 28.43 | $28.80 | 1200 |
| 2022-02-15 | 28.40 | $28.68 | 7911 |
| 2022-02-14 | 28.38 | $28.50 | 4200 |
| 2022-02-11 | 28.37 | $28.15 | 1621 |
| 2022-02-10 | 28.39 | $28.43 | 2400 |
| 2022-02-09 | 28.39 | $28.67 | 2200 |
| 2022-02-08 | 28.37 | $28.23 | 2300 |
| 2022-02-07 | 28.39 | $28.23 | 4542 |
| 2022-02-04 | 28.41 | $27.90 | 2623 |
| 2022-02-03 | 28.46 | $28.13 | 4708 |
| 2022-02-02 | 28.49 | $29.05 | 1900 |
| 2022-02-01 | 28.43 | $28.91 | 3100 |
| 2022-01-31 | 28.39 | $28.97 | 6700 |
| 2022-01-28 | 28.35 | $27.82 | 1800 |
| 2022-01-27 | 28.42 | $27.63 | 7400 |
| 2022-01-26 | 28.53 | $28.27 | 5700 |
| 2022-01-25 | 28.57 | $28.00 | 800 |
| 2022-01-24 | 28.63 | $28.05 | 2300 |
| 2022-01-21 | 28.70 | $28.83 | 1000 |
| 2022-01-20 | 28.70 | $29.26 | 1200 |
| 2022-01-19 | 28.65 | $28.95 | 17242 |
| 2022-01-18 | 28.64 | $28.67 | 2241 |
| 2022-01-14 | 28.65 | $28.11 | 14300 |
| 2022-01-13 | 28.72 | $28.51 | 1700 |
| 2022-01-12 | 28.75 | $28.52 | 1900 |
| 2022-01-11 | 28.79 | $28.23 | 2001 |
| 2022-01-10 | 28.85 | $28.13 | 2300 |
| 2022-01-07 | 28.93 | $28.59 | 3332 |
| 2022-01-06 | 28.98 | $28.27 | 3000 |
| 2022-01-05 | 29.06 | $28.29 | 5700 |
| 2022-01-04 | 29.15 | $29.27 | 4100 |
| 2022-01-03 | 29.14 | $29.07 | 1242 |
| 2021-12-31 | 29.16 | $29.99 | 2300 |
| 2021-12-30 | 29.08 | $29.64 | 1736 |
| 2021-12-29 | 29.04 | $29.40 | 6247 |
| 2021-12-28 | 29.03 | $28.02 | 1341 |
| 2021-12-27 | 29.16 | $27.80 | 515 |
| 2021-12-23 | 29.32 | $29.70 | 700 |
| 2021-12-22 | 29.31 | $29.55 | 1835 |
| 2021-12-21 | 29.31 | $29.11 | 5200 |
| 2021-12-20 | 29.36 | $28.84 | 7200 |
| 2021-12-17 | 29.46 | $29.16 | 2400 |
| 2021-12-16 | 29.53 | $29.01 | 4102 |
| 2021-12-15 | 29.63 | $28.70 | 1639 |
| 2021-12-14 | 29.78 | $28.51 | 2337 |
| 2021-12-13 | 29.95 | $29.41 | 2400 |
| 2021-12-10 | 30.05 | $29.35 | 2327 |
| 2021-12-09 | 30.16 | $29.52 | 1400 |
| 2021-12-08 | 30.25 | $30.12 | 3200 |
| 2021-12-07 | 30.30 | $30.08 | 1600 |
| 2021-12-06 | 30.36 | $29.67 | 9204 |
| 2021-12-03 | 30.47 | $29.12 | 1400 |
| 2021-12-02 | 30.64 | $29.73 | 3100 |
| 2021-12-01 | 30.76 | $29.77 | 3500 |
| 2021-11-30 | 30.89 | $29.74 | 7900 |
| 2021-11-29 | 31.04 | $30.41 | 4505 |
| 2021-11-26 | 31.13 | $30.49 | 837 |
| 2021-11-24 | 31.23 | $30.65 | 72500 |
| 2021-11-23 | 31.31 | $30.41 | 80117 |
| 2021-11-22 | 31.43 | $31.12 | 79300 |
| 2021-11-19 | 31.49 | $31.63 | 78434 |
| 2021-11-18 | 31.50 | $31.45 | 75300 |
| 2021-11-17 | 31.53 | $31.40 | 27100 |
| 2021-11-16 | 31.58 | $31.26 | 1800 |
| 2021-11-15 | 31.65 | $31.26 | 2020 |
| 2021-11-12 | 31.72 | $31.19 | 2609 |
| 2021-11-11 | 31.81 | $31.02 | 3233 |
| 2021-11-10 | 31.92 | $30.76 | 800 |
| 2021-11-09 | 32.07 | $31.39 | 902 |
| 2021-11-08 | 32.17 | $31.23 | 10500 |
| 2021-11-05 | 32.27 | $31.52 | 714 |
| 2021-11-04 | 32.35 | $31.75 | 2535 |
| 2021-11-03 | 32.40 | $31.93 | 4200 |
| 2021-11-02 | 32.42 | $32.39 | 1100 |
| 2021-11-01 | 32.40 | $32.78 | 1109 |
| 2021-10-29 | 32.33 | $32.16 | 1500 |
| 2021-10-28 | 32.32 | $32.45 | 7600 |
| 2021-10-27 | 32.27 | $32.14 | 2118 |
| 2021-10-26 | 32.26 | $32.07 | 936 |
| 2021-10-25 | 32.24 | $32.24 | 1000 |
| 2021-10-22 | 32.22 | $32.54 | 1400 |
| 2021-10-21 | 32.16 | $32.91 | 807 |
| 2021-10-20 | 32.08 | $32.79 | 1100 |
| 2021-10-19 | 32.01 | $32.58 | 1400 |
| 2021-10-18 | 31.96 | $32.61 | 2000 |
| 2021-10-15 | 31.91 | $33.11 | 1520 |
| 2021-10-14 | 31.81 | $33.26 | 8100 |
| 2021-10-13 | 31.70 | $33.04 | 6611 |
| 2021-10-12 | 31.61 | $32.08 | 12000 |
| 2021-10-11 | 31.61 | $30.64 | 2100 |
| 2021-10-08 | 31.76 | $30.70 | 2515 |
| 2021-10-07 | 31.91 | $30.87 | 2500 |
| 2021-10-06 | 32.05 | $30.72 | 4400 |
| 2021-10-05 | 32.22 | $31.01 | 1900 |
| 2021-10-04 | 32.38 | $31.23 | 4944 |
| 2021-10-01 | 32.53 | $31.54 | 2244 |
| 2021-09-30 | 32.66 | $31.40 | 3335 |
| 2021-09-29 | 32.81 | $31.75 | 2122 |
| 2021-09-28 | 32.93 | $31.80 | 9900 |
| 2021-09-27 | 33.06 | $32.56 | 3700 |
| 2021-09-24 | 33.12 | $32.87 | 2400 |
| 2021-09-23 | 33.14 | $33.60 | 1800 |
| 2021-09-22 | 33.10 | $33.54 | 4815 |
| 2021-09-21 | 33.07 | $33.15 | 9812 |
| 2021-09-20 | 33.06 | $32.96 | 5710 |
| 2021-09-17 | 33.08 | $33.12 | 1911 |
| 2021-09-16 | 33.07 | $32.98 | 5300 |
| 2021-09-15 | 33.08 | $33.00 | 6920 |
| 2021-09-14 | 33.08 | $32.41 | 4900 |
| 2021-09-13 | 33.13 | $32.51 | 6108 |
| 2021-09-10 | 33.17 | $32.57 | 3900 |
| 2021-09-09 | 33.20 | $33.11 | 1300 |
| 2021-09-08 | 33.19 | $33.49 | 117800 |
| 2021-09-07 | 33.13 | $33.39 | 4246 |
| 2021-09-03 | 33.09 | $33.94 | 1642 |
| 2021-09-02 | 33.00 | $33.68 | 8230 |
| 2021-09-01 | 32.94 | $33.45 | 4703 |
| 2021-08-31 | 32.91 | $33.03 | 9532 |
| 2021-08-30 | 32.92 | $33.12 | 748 |
| 2021-08-27 | 32.93 | $33.24 | 2229 |
| 2021-08-26 | 32.94 | $33.17 | 2002 |
| 2021-08-25 | 32.97 | $33.34 | 2432 |
| 2021-08-24 | 32.98 | $33.37 | 1321 |
| 2021-08-23 | 33.00 | $32.66 | 700 |
| 2021-08-20 | 33.09 | $32.66 | 1920 |
| 2021-08-19 | 33.19 | $32.17 | 800 |
| 2021-08-18 | 33.35 | $32.17 | 24600 |
| 2021-08-17 | 33.52 | $32.45 | 2322 |
| 2021-08-16 | 33.67 | $31.84 | 3400 |
| 2021-08-13 | 33.89 | $32.01 | 3500 |
| 2021-08-12 | 34.10 | $31.73 | 18033 |
| 2021-08-11 | 34.35 | $33.75 | 10500 |
| 2021-08-10 | 34.41 | $33.65 | 3000 |
| 2021-08-09 | 34.48 | $33.94 | 2803 |
| 2021-08-06 | 34.53 | $34.18 | 947 |
| 2021-08-05 | 34.55 | $34.76 | 400 |
| 2021-08-04 | 34.51 | $34.53 | 1000 |
| 2021-08-03 | 34.50 | $34.70 | 1546 |
| 2021-08-02 | 34.47 | $35.00 | 2200 |
| 2021-07-30 | 34.41 | $34.98 | 2200 |
| 2021-07-29 | 34.35 | $34.63 | 12950 |
| 2021-07-28 | 34.33 | $34.63 | 1200 |
| 2021-07-27 | 34.30 | $34.42 | 611 |
| 2021-07-26 | 34.29 | $34.37 | 3000 |
| 2021-07-23 | 34.28 | $34.53 | 3100 |
| 2021-07-22 | 34.25 | $34.60 | 2942 |
| 2021-07-21 | 34.21 | $34.51 | 1600 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.27
2026-07-17
Close Price
$15.45
Vol: 185339
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.49
Average
21.11
Maximum
35.40
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.27 | $15.45 | 185339 |
| 2026-07-16 | 15.27 | $15.05 | 224614 |
| 2026-07-15 | 15.35 | $15.42 | 161023 |
| 2026-07-14 | 15.37 | $15.73 | 161900 |
| 2026-07-13 | 15.33 | $15.56 | 25900 |
| 2026-07-10 | 15.32 | $15.67 | 45804 |
| 2026-07-09 | 15.29 | $15.47 | 25800 |
| 2026-07-08 | 15.30 | $15.25 | 529 |
| 2026-07-07 | 15.36 | $15.25 | 23200 |
| 2026-07-06 | 15.43 | $15.16 | 115943 |
| 2026-07-02 | 15.53 | $15.22 | 88716 |
| 2026-07-01 | 15.64 | $15.75 | 400 |
| 2026-06-30 | 15.66 | $15.71 | 2.0M |
| 2026-06-29 | 15.69 | $15.43 | 234200 |
| 2026-06-26 | 15.78 | $15.54 | 1600 |
| 2026-06-25 | 15.87 | $15.59 | 5517 |
| 2026-06-24 | 15.97 | $15.50 | 9730 |
| 2026-06-23 | 16.10 | $15.77 | 1.6M |
| 2026-06-22 | 16.20 | $16.09 | 96610 |
| 2026-06-18 | 16.25 | $16.15 | 8000 |
| 2026-06-17 | 16.29 | $16.35 | 74907 |
| 2026-06-16 | 16.30 | $16.26 | 1.4M |
| 2026-06-15 | 16.33 | $16.22 | 11600 |
| 2026-06-12 | 16.38 | $16.20 | 437 |
| 2026-06-11 | 16.44 | $16.22 | 1323 |
| 2026-06-10 | 16.50 | $16.01 | 1631 |
| 2026-06-09 | 16.62 | $16.07 | 2000 |
| 2026-06-08 | 16.75 | $16.35 | 3334 |
| 2026-06-05 | 16.84 | $16.30 | 1400 |
| 2026-06-04 | 16.95 | $16.66 | 1500 |
| 2026-06-03 | 17.00 | $17.20 | 1400 |
| 2026-06-02 | 16.95 | $17.20 | 1400 |
| 2026-06-01 | 16.89 | $16.89 | 1400 |
| 2026-05-29 | 16.89 | $16.96 | 1400 |
| 2026-05-28 | 16.87 | $17.00 | 8800 |
| 2026-05-27 | 16.84 | $17.14 | 34400 |
| 2026-05-26 | 16.78 | $16.84 | 12700 |
| 2026-05-22 | 16.77 | $16.86 | 14503 |
| 2026-05-21 | 16.75 | $16.71 | 552300 |
| 2026-05-20 | 16.76 | $16.32 | 2200 |
| 2026-05-19 | 16.86 | $16.48 | 3200 |
| 2026-05-18 | 16.94 | $16.70 | 3210 |
| 2026-05-15 | 16.98 | $16.70 | 1316 |
| 2026-05-14 | 17.03 | $16.52 | 6700 |
| 2026-05-13 | 17.13 | $17.11 | 928 |
| 2026-05-12 | 17.11 | $16.85 | 1734 |
| 2026-05-11 | 17.15 | $17.00 | 5300 |
| 2026-05-08 | 17.16 | $16.88 | 739 |
| 2026-05-07 | 17.20 | $17.08 | 2136 |
| 2026-05-06 | 17.19 | $17.09 | 441 |
| 2026-05-05 | 17.19 | $17.08 | 41800 |
| 2026-05-04 | 17.18 | $16.87 | 39924 |
| 2026-05-01 | 17.22 | $17.08 | 92639 |
| 2026-04-30 | 17.22 | $17.22 | 81118 |
| 2026-04-29 | 17.18 | $17.01 | 7300 |
| 2026-04-28 | 17.19 | $17.40 | 104700 |
| 2026-04-27 | 17.11 | $17.42 | 69017 |
| 2026-04-24 | 17.01 | $17.30 | 42124 |
| 2026-04-23 | 16.92 | $16.86 | 19702 |
| 2026-04-22 | 16.90 | $16.70 | 45922 |
| 2026-04-21 | 16.91 | $16.07 | 65400 |
| 2026-04-20 | 17.06 | $16.39 | 121402 |
| 2026-04-17 | 17.16 | $16.21 | 503200 |
| 2026-04-16 | 17.32 | $16.69 | 127629 |
| 2026-04-15 | 17.39 | $17.04 | 65014 |
| 2026-04-14 | 17.40 | $16.90 | 122000 |
| 2026-04-13 | 17.44 | $17.10 | 75100 |
| 2026-04-10 | 17.44 | $17.38 | 68516 |
| 2026-04-09 | 17.37 | $17.40 | 24005 |
| 2026-04-08 | 17.29 | $17.56 | 50800 |
| 2026-04-07 | 17.16 | $17.27 | 17300 |
| 2026-04-06 | 17.06 | $17.27 | 30400 |
| 2026-04-02 | 16.94 | $17.15 | 27617 |
| 2026-04-01 | 16.82 | $16.86 | 88811 |
| 2026-03-31 | 16.75 | $16.69 | 120416 |
| 2026-03-30 | 16.69 | $16.61 | 60626 |
| 2026-03-27 | 16.64 | $16.72 | 69943 |
| 2026-03-26 | 16.55 | $16.87 | 37943 |
| 2026-03-25 | 16.42 | $16.79 | 19400 |
| 2026-03-24 | 16.27 | $16.37 | 36500 |
| 2026-03-23 | 16.19 | $16.12 | 44600 |
| 2026-03-20 | 16.15 | $15.70 | 38300 |
| 2026-03-19 | 16.18 | $16.11 | 82825 |
| 2026-03-18 | 16.13 | $16.31 | 11044 |
| 2026-03-17 | 16.02 | $16.21 | 26412 |
| 2026-03-16 | 15.92 | $15.90 | 11600 |
| 2026-03-13 | 15.86 | $15.64 | 25641 |
| 2026-03-12 | 15.84 | $15.72 | 14315 |
| 2026-03-11 | 15.80 | $15.74 | 300 |
| 2026-03-10 | 15.74 | $15.74 | 80400 |
| 2026-03-09 | 15.68 | $15.59 | 15226 |
| 2026-03-06 | 15.63 | $15.64 | 48900 |
| 2026-03-05 | 15.56 | $15.63 | 28327 |
| 2026-03-04 | 15.48 | $15.68 | 19505 |
| 2026-03-03 | 15.36 | $15.77 | 120000 |
| 2026-03-02 | 15.21 | $15.97 | 62132 |
| 2026-02-27 | 14.99 | $15.98 | 31029 |
| 2026-02-26 | 14.73 | $15.18 | 181800 |
| 2026-02-25 | 14.60 | $14.65 | 17721 |
| 2026-02-24 | 14.55 | $14.62 | 60046 |
| 2026-02-23 | 14.50 | $14.56 | 34732 |
| 2026-02-20 | 14.45 | $14.60 | 52443 |
| 2026-02-19 | 14.39 | $14.39 | 85500 |
| 2026-02-18 | 14.36 | $14.38 | 1.1M |
| 2026-02-17 | 14.32 | $14.40 | 73700 |
| 2026-02-13 | 14.27 | $14.35 | 81800 |
| 2026-02-12 | 14.22 | $14.15 | 118310 |
| 2026-02-11 | 14.20 | $14.41 | 73000 |
| 2026-02-10 | 14.13 | $14.37 | 48411 |
| 2026-02-09 | 14.05 | $14.27 | 44200 |
| 2026-02-06 | 13.97 | $13.76 | — |
| 2026-02-05 | 13.99 | $13.76 | 47300 |
| 2026-02-04 | 14.02 | $14.10 | 52500 |
| 2026-02-03 | 13.97 | $13.91 | 61700 |
| 2026-02-02 | 13.95 | $13.90 | 8200 |
| 2026-01-30 | 13.94 | $13.80 | 64618 |
| 2026-01-29 | 13.94 | $13.98 | 135827 |
| 2026-01-28 | 13.90 | $14.16 | 45700 |
| 2026-01-27 | 13.81 | $14.08 | 84715 |
| 2026-01-26 | 13.73 | $13.97 | 59800 |
| 2026-01-23 | 13.65 | $14.01 | 26029 |
| 2026-01-22 | 13.55 | $13.96 | 36742 |
| 2026-01-21 | 13.45 | $13.67 | 13000 |
| 2026-01-20 | 13.39 | $13.67 | 40900 |
| 2026-01-16 | 13.32 | $13.86 | 269400 |
| 2026-01-15 | 13.20 | $13.70 | 26513 |
| 2026-01-14 | 13.09 | $13.43 | 33400 |
| 2026-01-13 | 13.03 | $13.50 | 11300 |
| 2026-01-12 | 12.93 | $13.34 | 69545 |
| 2026-01-09 | 12.86 | $12.98 | 136400 |
| 2026-01-08 | 12.85 | $13.00 | 40648 |
| 2026-01-07 | 12.84 | $13.33 | 19000 |
| 2026-01-06 | 12.76 | $13.24 | 65600 |
| 2026-01-05 | 12.68 | $13.16 | 27100 |
| 2026-01-02 | 12.61 | $13.35 | 6639 |
| 2025-12-31 | 12.49 | $13.01 | 70010 |
| 2025-12-30 | 12.43 | $12.98 | 49702 |
| 2025-12-29 | 12.36 | $13.00 | 73941 |
| 2025-12-26 | 12.29 | $13.11 | 3000 |
| 2025-12-24 | 12.18 | $13.12 | 60304 |
| 2025-12-23 | 12.05 | $12.94 | 35000 |
| 2025-12-22 | 11.94 | $12.62 | 149238 |
| 2025-12-19 | 11.90 | $12.54 | 124800 |
| 2025-12-18 | 11.86 | $12.48 | 294714 |
| 2025-12-17 | 11.84 | $12.29 | 180548 |
| 2025-12-16 | 11.85 | $12.61 | 93241 |
| 2025-12-15 | 11.81 | $12.63 | 97100 |
| 2025-12-12 | 11.77 | $12.49 | 93805 |
| 2025-12-11 | 11.76 | $12.62 | 5300 |
| 2025-12-10 | 11.72 | $12.64 | 69843 |
| 2025-12-09 | 11.68 | $12.42 | 47000 |
| 2025-12-08 | 11.69 | $12.27 | 121036 |
| 2025-12-05 | 11.74 | $12.46 | 78829 |
| 2025-12-04 | 11.76 | $12.36 | 166900 |
| 2025-12-03 | 11.82 | $12.33 | 18900 |
| 2025-12-02 | 11.91 | $12.20 | 106800 |
| 2025-12-01 | 12.05 | $12.37 | 27100 |
| 2025-11-28 | 12.18 | $12.17 | 80400 |
| 2025-11-26 | 12.39 | $11.75 | 276532 |
| 2025-11-25 | 12.73 | $11.52 | 549521 |
| 2025-11-24 | 13.19 | $11.83 | 371815 |
| 2025-11-21 | 13.66 | $11.99 | 197743 |
| 2025-11-20 | 14.18 | $12.46 | 60900 |
| 2025-11-19 | 14.70 | $12.80 | 187929 |
| 2025-11-18 | 15.23 | $12.77 | 185027 |
| 2025-11-17 | 15.86 | $13.09 | 138100 |
| 2025-11-14 | 16.52 | $12.98 | 103314 |
| 2025-11-13 | 17.32 | $13.10 | 504501 |
| 2025-11-12 | 18.22 | $17.84 | 301900 |
| 2025-11-11 | 18.27 | $17.84 | 44446 |
| 2025-11-10 | 18.33 | $18.23 | 50940 |
| 2025-11-07 | 18.31 | $18.24 | 78200 |
| 2025-11-06 | 18.28 | $18.10 | 65900 |
| 2025-11-05 | 18.27 | $17.99 | 24200 |
| 2025-11-04 | 18.29 | $18.03 | 70300 |
| 2025-11-03 | 18.29 | $18.41 | 9030 |
| 2025-10-31 | 18.22 | $18.29 | 7600 |
| 2025-10-30 | 18.15 | $18.19 | 100 |
| 2025-10-29 | 18.10 | $18.19 | 188500 |
| 2025-10-28 | 18.03 | $18.22 | 50700 |
| 2025-10-27 | 17.94 | $17.81 | 141600 |
| 2025-10-24 | 17.92 | $17.98 | 12331 |
| 2025-10-23 | 17.86 | $17.97 | 88400 |
| 2025-10-22 | 17.79 | $17.77 | 3046 |
| 2025-10-21 | 17.75 | $17.51 | 25300 |
| 2025-10-20 | 17.76 | $17.55 | 55300 |
| 2025-10-17 | 17.75 | $17.80 | 72600 |
| 2025-10-16 | 17.69 | $17.80 | 7300 |
| 2025-10-15 | 17.62 | $17.52 | 85207 |
| 2025-10-14 | 17.59 | $17.47 | 167200 |
| 2025-10-13 | 17.57 | $17.80 | 2300 |
| 2025-10-10 | 17.47 | $17.79 | 41000 |
| 2025-10-09 | 17.35 | $17.11 | 114519 |
| 2025-10-08 | 17.36 | $17.77 | 29100 |
| 2025-10-07 | 17.23 | $17.88 | 5446 |
| 2025-10-06 | 17.05 | $17.60 | 5729 |
| 2025-10-03 | 16.89 | $17.50 | 160000 |
| 2025-10-02 | 16.74 | $17.43 | 36200 |
| 2025-10-01 | 16.57 | $17.06 | 24344 |
| 2025-09-30 | 16.45 | $16.68 | 25800 |
| 2025-09-29 | 16.39 | $16.54 | 8600 |
| 2025-09-26 | 16.35 | $16.32 | 4400 |
| 2025-09-25 | 16.35 | $16.50 | 29300 |
| 2025-09-24 | 16.31 | $16.29 | 41400 |
| 2025-09-23 | 16.31 | $16.32 | 14517 |
| 2025-09-22 | 16.31 | $16.23 | 34516 |
| 2025-09-19 | 16.32 | $16.01 | 90800 |
| 2025-09-18 | 16.38 | $16.15 | 42648 |
| 2025-09-17 | 16.42 | $16.55 | 76100 |
| 2025-09-16 | 16.38 | $16.53 | 30030 |
| 2025-09-15 | 16.34 | $16.63 | 75800 |
| 2025-09-12 | 16.28 | $16.32 | 45600 |
| 2025-09-11 | 16.26 | $16.45 | 40130 |
| 2025-09-10 | 16.22 | $16.63 | 20145 |
| 2025-09-09 | 16.13 | $16.35 | 15217 |
| 2025-09-08 | 16.08 | $16.22 | 27700 |
| 2025-09-05 | 16.06 | $16.13 | 43213 |
| 2025-09-04 | 16.05 | $16.19 | 31617 |
| 2025-09-03 | 16.03 | $16.03 | 31900 |
| 2025-09-02 | 16.03 | $15.88 | 24700 |
| 2025-08-29 | 16.07 | $16.23 | 21500 |
| 2025-08-28 | 16.05 | $16.31 | 33527 |
| 2025-08-27 | 16.00 | $16.13 | 1.0M |
| 2025-08-26 | 15.99 | $16.03 | 20900 |
| 2025-08-25 | 15.99 | $15.98 | 37845 |
| 2025-08-22 | 16.01 | $16.12 | 12849 |
| 2025-08-21 | 15.99 | $15.90 | 23213 |
| 2025-08-20 | 16.03 | $15.98 | 24600 |
| 2025-08-19 | 16.05 | $16.11 | 31622 |
| 2025-08-18 | 16.05 | $16.32 | 74600 |
| 2025-08-15 | 16.01 | $15.85 | 34100 |
| 2025-08-14 | 16.06 | $15.26 | 77600 |
| 2025-08-13 | 16.24 | $16.06 | 11747 |
| 2025-08-12 | 16.29 | $15.87 | 47529 |
| 2025-08-11 | 16.38 | $16.00 | 59815 |
| 2025-08-08 | 16.46 | $16.10 | 7704 |
| 2025-08-07 | 16.53 | $16.23 | 44400 |
| 2025-08-06 | 16.59 | $16.25 | 30539 |
| 2025-08-05 | 16.65 | $16.40 | 90600 |
| 2025-08-04 | 16.68 | $16.08 | 5000 |
| 2025-08-01 | 16.79 | $16.20 | 44227 |
| 2025-07-31 | 16.89 | $16.37 | 99000 |
| 2025-07-30 | 16.96 | $16.55 | 14100 |
| 2025-07-29 | 17.01 | $16.50 | 35700 |
| 2025-07-28 | 17.08 | $16.62 | 62900 |
| 2025-07-25 | 17.13 | $16.65 | 72800 |
| 2025-07-24 | 17.18 | $16.84 | 43700 |
| 2025-07-23 | 17.19 | $17.20 | — |
| 2025-07-22 | 17.12 | $17.20 | 8500 |
| 2025-07-21 | 17.05 | $17.15 | 31847 |
| 2025-07-18 | 16.96 | $16.68 | 122034 |
| 2025-07-17 | 16.96 | $16.79 | 108900 |
| 2025-07-16 | 16.94 | $17.04 | 65300 |
| 2025-07-15 | 16.85 | $17.03 | 20100 |
| 2025-07-14 | 16.75 | $16.69 | 16422 |
| 2025-07-11 | 16.70 | $16.75 | 22000 |
| 2025-07-10 | 16.62 | $16.87 | 21604 |
| 2025-07-09 | 16.51 | $16.81 | 4900 |
| 2025-07-08 | 16.38 | $16.50 | 75619 |
| 2025-07-07 | 16.30 | $16.71 | 91400 |
| 2025-07-03 | 16.16 | $16.56 | 44815 |
| 2025-07-02 | 16.03 | $16.17 | 8820 |
| 2025-07-01 | 15.96 | $15.83 | 2400 |
| 2025-06-30 | 15.94 | $15.72 | 17100 |
| 2025-06-27 | 15.94 | $15.55 | 40309 |
| 2025-06-26 | 15.97 | $15.88 | 40900 |
| 2025-06-25 | 15.94 | $15.64 | 14700 |
| 2025-06-24 | 15.95 | $15.69 | 32131 |
| 2025-06-23 | 15.95 | $15.59 | 60102 |
| 2025-06-20 | 15.97 | $15.86 | 49635 |
| 2025-06-18 | 15.92 | $15.85 | 31426 |
| 2025-06-17 | 15.88 | $15.92 | 67300 |
| 2025-06-16 | 15.80 | $16.34 | 108538 |
| 2025-06-13 | 15.62 | $16.07 | 62700 |
| 2025-06-12 | 15.47 | $15.65 | 35600 |
| 2025-06-11 | 15.38 | $15.43 | 51500 |
| 2025-06-10 | 15.31 | $15.42 | 1000 |
| 2025-06-09 | 15.24 | $15.29 | 41532 |
| 2025-06-06 | 15.18 | $15.04 | 10029 |
| 2025-06-05 | 15.16 | $15.20 | 53739 |
| 2025-06-04 | 15.10 | $15.06 | 29300 |
| 2025-06-03 | 15.05 | $15.15 | 67300 |
| 2025-06-02 | 14.98 | $14.77 | 104729 |
| 2025-05-30 | 14.98 | $14.95 | 60915 |
| 2025-05-29 | 14.93 | $15.13 | 22500 |
| 2025-05-28 | 14.83 | $14.85 | 36800 |
| 2025-05-27 | 14.78 | $14.99 | 15702 |
| 2025-05-23 | 14.69 | $14.60 | 28000 |
| 2025-05-22 | 14.66 | $14.51 | 25300 |
| 2025-05-21 | 14.64 | $14.75 | 201819 |
| 2025-05-20 | 14.56 | $14.99 | 22100 |
| 2025-05-19 | 14.42 | $14.85 | 5400 |
| 2025-05-16 | 14.29 | $15.03 | 270000 |
| 2025-05-15 | 14.09 | $14.93 | 157500 |
| 2025-05-14 | 13.89 | $14.30 | 43901 |
| 2025-05-13 | 13.78 | $14.24 | 221304 |
| 2025-05-12 | 13.66 | $14.06 | 150000 |
| 2025-05-09 | 13.56 | $13.80 | 21729 |
| 2025-05-08 | 13.51 | $13.70 | 58403 |
| 2025-05-07 | 13.46 | $13.55 | 44200 |
| 2025-05-06 | 13.44 | $13.48 | 40416 |
| 2025-05-05 | 13.42 | $13.24 | 2106 |
| 2025-05-02 | 13.46 | $13.28 | 13732 |
| 2025-05-01 | 13.49 | $13.39 | 81200 |
| 2025-04-30 | 13.51 | $13.57 | 51848 |
| 2025-04-29 | 13.49 | $13.69 | 59320 |
| 2025-04-28 | 13.44 | $13.72 | 17400 |
| 2025-04-25 | 13.38 | $13.53 | 13923 |
| 2025-04-24 | 13.34 | $13.43 | 81520 |
| 2025-04-23 | 13.33 | $13.38 | 28931 |
| 2025-04-22 | 13.32 | $13.57 | 13800 |
| 2025-04-21 | 13.26 | $13.05 | 121200 |
| 2025-04-17 | 13.31 | $13.34 | 126900 |
| 2025-04-16 | 13.31 | $13.22 | 59900 |
| 2025-04-15 | 13.33 | $13.24 | 43131 |
| 2025-04-14 | 13.35 | $13.34 | 125400 |
| 2025-04-11 | 13.36 | $13.15 | 14300 |
| 2025-04-10 | 13.40 | $13.04 | 88927 |
| 2025-04-09 | 13.48 | $13.39 | 36006 |
| 2025-04-08 | 13.49 | $12.54 | 31043 |
| 2025-04-07 | 13.68 | $12.83 | 51043 |
| 2025-04-04 | 13.84 | $13.06 | 63441 |
| 2025-04-03 | 13.98 | $14.01 | 57413 |
| 2025-04-02 | 13.94 | $13.79 | 81500 |
| 2025-04-01 | 13.94 | $13.67 | 102000 |
| 2025-03-31 | 13.96 | $13.74 | 57000 |
| 2025-03-28 | 13.96 | $13.75 | 44325 |
| 2025-03-27 | 13.97 | $14.10 | 70100 |
| 2025-03-26 | 13.89 | $13.95 | 105700 |
| 2025-03-25 | 13.84 | $13.96 | 102200 |
| 2025-03-24 | 13.77 | $13.53 | 116307 |
| 2025-03-21 | 13.78 | $14.07 | 382708 |
| 2025-03-20 | 13.67 | $13.57 | 61611 |
| 2025-03-19 | 13.66 | $13.62 | 27600 |
| 2025-03-18 | 13.62 | $13.57 | 56900 |
| 2025-03-17 | 13.59 | $13.58 | 68227 |
| 2025-03-14 | 13.55 | $13.17 | 192700 |
| 2025-03-13 | 13.59 | $13.52 | 131000 |
| 2025-03-12 | 13.55 | $13.85 | 103400 |
| 2025-03-11 | 13.44 | $13.44 | 76800 |
| 2025-03-10 | 13.40 | $13.43 | 261039 |
| 2025-03-07 | 13.35 | $13.62 | 28124 |
| 2025-03-06 | 13.25 | $13.60 | 118718 |
| 2025-03-05 | 13.14 | $13.45 | 16406 |
| 2025-03-04 | 13.03 | $13.21 | 102534 |
| 2025-03-03 | 12.96 | $13.40 | 115419 |
| 2025-02-28 | 12.84 | $13.60 | 145100 |
| 2025-02-27 | 12.65 | $13.49 | 114000 |
| 2025-02-26 | 12.45 | $13.39 | 132800 |
| 2025-02-25 | 12.25 | $13.15 | 46500 |
| 2025-02-24 | 12.06 | $12.45 | 15700 |
| 2025-02-21 | 11.99 | $12.55 | 30700 |
| 2025-02-20 | 11.88 | $12.32 | 133514 |
| 2025-02-19 | 11.81 | $12.23 | 25200 |
| 2025-02-18 | 11.75 | $12.11 | 60800 |
| 2025-02-14 | 11.71 | $12.11 | 135442 |
| 2025-02-13 | 11.66 | $12.13 | 49326 |
| 2025-02-12 | 11.60 | $12.11 | 22314 |
| 2025-02-11 | 11.54 | $11.99 | 136800 |
| 2025-02-10 | 11.49 | $11.63 | 137600 |
| 2025-02-07 | 11.52 | $11.63 | 101621 |
| 2025-02-06 | 11.55 | $11.67 | 107921 |
| 2025-02-05 | 11.58 | $11.65 | 183414 |
| 2025-02-04 | 11.63 | $11.43 | 72649 |
| 2025-02-03 | 11.73 | $11.25 | 41800 |
| 2025-01-31 | 11.89 | $11.64 | 540843 |
| 2025-01-30 | 12.00 | $11.51 | 27934 |
| 2025-01-29 | 12.15 | $11.66 | 10709 |
| 2025-01-28 | 12.30 | $11.78 | 7900 |
| 2025-01-27 | 12.45 | $12.04 | 27534 |
| 2025-01-24 | 12.56 | $12.31 | 4602 |
| 2025-01-23 | 12.65 | $12.55 | 101300 |
| 2025-01-22 | 12.69 | $12.35 | 157400 |
| 2025-01-21 | 12.79 | $12.96 | 114600 |
| 2025-01-17 | 12.78 | $13.37 | 165100 |
| 2025-01-16 | 12.68 | $13.16 | 56000 |
| 2025-01-15 | 12.60 | $12.72 | 79136 |
| 2025-01-14 | 12.61 | $12.94 | 43100 |
| 2025-01-13 | 12.58 | $12.82 | 26000 |
| 2025-01-10 | 12.57 | $12.67 | 58436 |
| 2025-01-08 | 12.59 | $12.86 | 85300 |
| 2025-01-07 | 12.58 | $13.19 | 85800 |
| 2025-01-06 | 12.50 | $13.24 | 97314 |
| 2025-01-03 | 12.40 | $12.90 | 149600 |
| 2025-01-02 | 12.36 | $12.66 | 44800 |
| 2024-12-31 | 12.36 | $12.60 | 5015 |
| 2024-12-30 | 12.38 | $12.43 | 7331 |
| 2024-12-27 | 12.44 | $12.51 | 8400 |
| 2024-12-26 | 12.50 | $12.73 | 8900 |
| 2024-12-24 | 12.53 | $12.71 | 4100 |
| 2024-12-23 | 12.57 | $12.47 | 10948 |
| 2024-12-20 | 12.67 | $12.66 | 24400 |
| 2024-12-19 | 12.75 | $12.49 | 8100 |
| 2024-12-18 | 12.88 | $12.70 | 3907 |
| 2024-12-17 | 13.00 | $12.82 | 7800 |
| 2024-12-16 | 13.11 | $12.81 | 7937 |
| 2024-12-13 | 13.24 | $13.00 | 12644 |
| 2024-12-12 | 13.36 | $13.15 | 12800 |
| 2024-12-11 | 13.47 | $13.27 | 18800 |
| 2024-12-10 | 13.57 | $13.00 | 14701 |
| 2024-12-09 | 13.75 | $13.40 | 93309 |
| 2024-12-06 | 13.88 | $13.49 | 56500 |
| 2024-12-05 | 14.01 | $14.08 | 90926 |
| 2024-12-04 | 14.04 | $13.98 | 23300 |
| 2024-12-03 | 14.10 | $14.21 | 145932 |
| 2024-12-02 | 14.13 | $14.34 | 184503 |
| 2024-11-29 | 14.13 | $14.40 | 265131 |
| 2024-11-27 | 14.12 | $14.30 | 2918 |
| 2024-11-26 | 14.14 | $14.13 | 3900 |
| 2024-11-25 | 14.19 | $14.57 | 111200 |
| 2024-11-22 | 14.17 | $14.15 | 1202 |
| 2024-11-21 | 14.23 | $14.25 | 2400 |
| 2024-11-20 | 14.28 | $14.32 | 12100 |
| 2024-11-19 | 14.33 | $14.26 | 3900 |
| 2024-11-18 | 14.41 | $14.47 | 48900 |
| 2024-11-15 | 14.46 | $14.36 | 72600 |
| 2024-11-14 | 14.54 | $14.56 | 16427 |
| 2024-11-13 | 14.59 | $14.54 | 127200 |
| 2024-11-12 | 14.66 | $14.44 | 125142 |
| 2024-11-11 | 14.76 | $14.56 | 84700 |
| 2024-11-08 | 14.86 | $14.66 | 5700 |
| 2024-11-07 | 14.96 | $14.47 | 43140 |
| 2024-11-06 | 15.11 | $14.28 | 104809 |
| 2024-11-05 | 15.33 | $15.58 | 37334 |
| 2024-11-04 | 15.31 | $15.33 | 130927 |
| 2024-11-01 | 15.35 | $14.85 | 71700 |
| 2024-10-31 | 15.50 | $15.22 | 51800 |
| 2024-10-30 | 15.59 | $15.21 | 4200 |
| 2024-10-29 | 15.70 | $15.11 | 4947 |
| 2024-10-28 | 15.85 | $15.62 | 4805 |
| 2024-10-25 | 15.92 | $15.75 | 7046 |
| 2024-10-24 | 15.97 | $15.79 | 235829 |
| 2024-10-23 | 16.02 | $16.08 | 2838 |
| 2024-10-22 | 16.03 | $16.28 | 800 |
| 2024-10-21 | 15.99 | $16.27 | 7300 |
| 2024-10-18 | 15.95 | $16.15 | 7600 |
| 2024-10-17 | 15.92 | $16.01 | 41338 |
| 2024-10-16 | 15.93 | $16.02 | 500 |
| 2024-10-15 | 15.93 | $15.67 | 3018 |
| 2024-10-14 | 16.01 | $15.44 | 6010 |
| 2024-10-11 | 16.15 | $15.47 | 8500 |
| 2024-10-10 | 16.31 | $15.64 | 4118 |
| 2024-10-09 | 16.46 | $15.85 | 1813 |
| 2024-10-08 | 16.59 | $15.89 | 1426 |
| 2024-10-07 | 16.73 | $16.02 | 5639 |
| 2024-10-04 | 16.87 | $16.42 | 5511 |
| 2024-10-03 | 16.94 | $16.29 | 2200 |
| 2024-10-02 | 17.05 | $16.93 | 305 |
| 2024-10-01 | 17.04 | $17.15 | 3535 |
| 2024-09-30 | 16.99 | $17.26 | 3200 |
| 2024-09-27 | 16.89 | $17.43 | 271505 |
| 2024-09-26 | 16.75 | $17.44 | 1125 |
| 2024-09-25 | 16.58 | $16.92 | 7700 |
| 2024-09-24 | 16.49 | $16.92 | 2917 |
| 2024-09-23 | 16.38 | $16.85 | 600 |
| 2024-09-20 | 16.28 | $16.62 | 220100 |
| 2024-09-19 | 16.20 | $16.85 | 10211 |
| 2024-09-18 | 16.06 | $16.98 | 600 |
| 2024-09-17 | 15.88 | $16.92 | 19001 |
| 2024-09-16 | 15.67 | $16.72 | 19100 |
| 2024-09-13 | 15.48 | $16.47 | 17200 |
| 2024-09-12 | 15.31 | $16.04 | 23800 |
| 2024-09-11 | 15.21 | $15.82 | 4100 |
| 2024-09-10 | 15.14 | $15.24 | 2103 |
| 2024-09-09 | 15.19 | $14.94 | 3200 |
| 2024-09-06 | 15.30 | $15.09 | 31400 |
| 2024-09-05 | 15.41 | $15.36 | 15212 |
| 2024-09-04 | 15.49 | $15.03 | 130243 |
| 2024-09-03 | 15.65 | $14.88 | 873100 |
| 2024-08-30 | 15.86 | $15.37 | 1.6M |
| 2024-08-29 | 16.01 | $15.59 | 7100 |
| 2024-08-28 | 16.15 | $15.80 | 1645 |
| 2024-08-27 | 16.26 | $16.32 | 37900 |
| 2024-08-26 | 16.28 | $16.19 | 1100 |
| 2024-08-23 | 16.33 | $16.06 | 71638 |
| 2024-08-22 | 16.42 | $15.75 | 133200 |
| 2024-08-21 | 16.59 | $16.04 | 47721 |
| 2024-08-20 | 16.73 | $16.36 | 21900 |
| 2024-08-19 | 16.83 | $16.52 | 110931 |
| 2024-08-16 | 16.90 | $16.81 | 8126 |
| 2024-08-15 | 16.93 | $16.93 | 46800 |
| 2024-08-14 | 16.94 | $17.22 | 61200 |
| 2024-08-13 | 16.89 | $17.01 | 30300 |
| 2024-08-12 | 16.88 | $17.00 | 112141 |
| 2024-08-09 | 16.87 | $17.10 | 51604 |
| 2024-08-08 | 16.83 | $17.06 | 68442 |
| 2024-08-07 | 16.80 | $16.95 | 45600 |
| 2024-08-06 | 16.79 | $16.92 | 28127 |
| 2024-08-05 | 16.78 | $17.00 | 5600 |
| 2024-08-02 | 16.76 | $16.61 | 33232 |
| 2024-08-01 | 16.82 | $16.61 | 63829 |
| 2024-07-31 | 16.88 | $16.76 | 210621 |
| 2024-07-30 | 16.93 | $16.73 | 2227 |
| 2024-07-29 | 16.99 | $16.84 | 47631 |
| 2024-07-26 | 17.04 | $16.80 | 464343 |
| 2024-07-25 | 17.11 | $16.59 | 45100 |
| 2024-07-24 | 17.23 | $16.74 | 55504 |
| 2024-07-23 | 17.34 | $16.98 | 50428 |
| 2024-07-22 | 17.42 | $17.04 | 30846 |
| 2024-07-19 | 17.49 | $16.75 | 41800 |
| 2024-07-18 | 17.64 | $16.96 | 24800 |
| 2024-07-17 | 17.77 | $17.63 | 44400 |
| 2024-07-16 | 17.78 | $17.95 | 4136 |
| 2024-07-15 | 17.72 | $17.89 | 13304 |
| 2024-07-12 | 17.66 | $18.08 | 51700 |
| 2024-07-11 | 17.55 | $17.91 | 118100 |
| 2024-07-10 | 17.46 | $17.53 | 17700 |
| 2024-07-09 | 17.43 | $17.47 | 20105 |
| 2024-07-08 | 17.41 | $17.49 | 138200 |
| 2024-07-05 | 17.39 | $17.55 | 3838 |
| 2024-07-03 | 17.34 | $16.95 | 548 |
| 2024-07-02 | 17.42 | $17.24 | 389500 |
| 2024-07-01 | 17.44 | $17.20 | 4300 |
| 2024-06-28 | 17.48 | $17.21 | 427138 |
| 2024-06-27 | 17.52 | $17.41 | 426518 |
| 2024-06-26 | 17.52 | $17.24 | 55036 |
| 2024-06-25 | 17.56 | $17.24 | 15300 |
| 2024-06-24 | 17.60 | $17.41 | 3044 |
| 2024-06-21 | 17.62 | $17.11 | 85301 |
| 2024-06-20 | 17.70 | $17.28 | 173300 |
| 2024-06-18 | 17.75 | $17.29 | 37400 |
| 2024-06-17 | 17.80 | $17.29 | 30800 |
| 2024-06-14 | 17.87 | $17.42 | 69034 |
| 2024-06-13 | 17.91 | $17.98 | 13400 |
| 2024-06-12 | 17.84 | $17.98 | 203000 |
| 2024-06-11 | 17.76 | $17.73 | 58700 |
| 2024-06-10 | 17.71 | $17.71 | 19200 |
| 2024-06-07 | 17.66 | $17.48 | 116400 |
| 2024-06-06 | 17.64 | $17.84 | 381029 |
| 2024-06-05 | 17.54 | $17.75 | 32500 |
| 2024-06-04 | 17.45 | $17.59 | 46542 |
| 2024-06-03 | 17.37 | $17.40 | 69138 |
| 2024-05-31 | 17.31 | $17.10 | 253341 |
| 2024-05-30 | 17.31 | $17.23 | 3200 |
| 2024-05-29 | 17.27 | $16.92 | 1926 |
| 2024-05-28 | 17.29 | $17.41 | 53000 |
| 2024-05-24 | 17.21 | $17.23 | 37251 |
| 2024-05-23 | 17.15 | $17.19 | 50615 |
| 2024-05-22 | 17.09 | $17.54 | 29317 |
| 2024-05-21 | 16.94 | $17.97 | 158644 |
| 2024-05-20 | 16.68 | $17.87 | 2800 |
| 2024-05-17 | 16.39 | $17.70 | 265414 |
| 2024-05-16 | 16.09 | $17.25 | 131739 |
| 2024-05-15 | 15.83 | $16.69 | 5000 |
| 2024-05-14 | 15.66 | $16.01 | 68800 |
| 2024-05-13 | 15.59 | $15.98 | 19600 |
| 2024-05-10 | 15.53 | $15.89 | 89647 |
| 2024-05-09 | 15.47 | $15.79 | 141400 |
| 2024-05-08 | 15.43 | $15.83 | 91400 |
| 2024-05-07 | 15.38 | $15.73 | 8833 |
| 2024-05-06 | 15.33 | $15.86 | 56900 |
| 2024-05-03 | 15.26 | $15.67 | 142500 |
| 2024-05-02 | 15.22 | $15.58 | 213200 |
| 2024-05-01 | 15.19 | $15.60 | 194100 |
| 2024-04-30 | 15.15 | $15.24 | 65806 |
| 2024-04-29 | 15.19 | $15.04 | 359300 |
| 2024-04-26 | 15.27 | $15.01 | 600 |
| 2024-04-25 | 15.38 | $15.26 | 6200 |
| 2024-04-24 | 15.46 | $15.68 | 15000 |
| 2024-04-23 | 15.46 | $15.80 | 21915 |
| 2024-04-22 | 15.45 | $15.33 | 38828 |
| 2024-04-19 | 15.53 | $15.06 | 217011 |
| 2024-04-18 | 15.68 | $15.05 | 83200 |
| 2024-04-17 | 15.87 | $15.28 | 48400 |
| 2024-04-16 | 16.03 | $15.48 | 88200 |
| 2024-04-15 | 16.19 | $15.80 | 79200 |
| 2024-04-12 | 16.30 | $16.11 | 62728 |
| 2024-04-11 | 16.36 | $16.49 | 34000 |
| 2024-04-10 | 16.36 | $16.38 | 25000 |
| 2024-04-09 | 16.38 | $16.53 | 81200 |
| 2024-04-08 | 16.38 | $16.35 | 81100 |
| 2024-04-05 | 16.41 | $16.61 | 300 |
| 2024-04-04 | 16.40 | $16.61 | 37100 |
| 2024-04-03 | 16.38 | $16.86 | 85514 |
| 2024-04-02 | 16.31 | $16.74 | 170200 |
| 2024-04-01 | 16.26 | $16.63 | 86500 |
| 2024-03-28 | 16.22 | $16.27 | 35020 |
| 2024-03-27 | 16.26 | $16.50 | 100628 |
| 2024-03-26 | 16.25 | $16.12 | 132000 |
| 2024-03-25 | 16.33 | $15.42 | 27300 |
| 2024-03-22 | 16.57 | $16.61 | 11100 |
| 2024-03-21 | 16.59 | $16.64 | 72049 |
| 2024-03-20 | 16.62 | $16.52 | 6304 |
| 2024-03-19 | 16.68 | $16.42 | 22501 |
| 2024-03-18 | 16.78 | $16.27 | 21712 |
| 2024-03-15 | 16.92 | $16.64 | 31100 |
| 2024-03-14 | 17.00 | $16.65 | 6900 |
| 2024-03-13 | 17.11 | $16.90 | 70400 |
| 2024-03-12 | 17.17 | $17.11 | 18500 |
| 2024-03-11 | 17.20 | $17.88 | 157500 |
| 2024-03-08 | 17.08 | $17.45 | 38200 |
| 2024-03-07 | 17.03 | $17.60 | 16349 |
| 2024-03-06 | 16.94 | $17.01 | 21011 |
| 2024-03-05 | 16.96 | $16.57 | 4539 |
| 2024-03-04 | 17.08 | $16.86 | 9706 |
| 2024-03-01 | 17.16 | $17.06 | 62300 |
| 2024-02-29 | 17.22 | $16.97 | 377700 |
| 2024-02-28 | 17.30 | $16.97 | 154200 |
| 2024-02-27 | 17.39 | $17.20 | 1134 |
| 2024-02-26 | 17.46 | $17.28 | 4122 |
| 2024-02-23 | 17.52 | $17.08 | 278300 |
| 2024-02-22 | 17.63 | $17.63 | 66900 |
| 2024-02-21 | 17.64 | $17.62 | 22100 |
| 2024-02-20 | 17.66 | $17.46 | 14200 |
| 2024-02-16 | 17.72 | $17.77 | 31027 |
| 2024-02-15 | 17.72 | $17.97 | 2500 |
| 2024-02-14 | 17.68 | $17.65 | 99300 |
| 2024-02-13 | 17.70 | $17.09 | 141600 |
| 2024-02-12 | 17.85 | $17.48 | 46243 |
| 2024-02-09 | 17.93 | $17.13 | 36700 |
| 2024-02-08 | 18.11 | $17.23 | 42900 |
| 2024-02-07 | 18.28 | $17.83 | 102435 |
| 2024-02-06 | 18.37 | $17.75 | 19705 |
| 2024-02-05 | 18.48 | $17.63 | 46949 |
| 2024-02-02 | 18.63 | $18.51 | 56516 |
| 2024-02-01 | 18.62 | $18.82 | 77140 |
| 2024-01-31 | 18.54 | $18.59 | 119233 |
| 2024-01-30 | 18.49 | $18.41 | 58337 |
| 2024-01-29 | 18.48 | $18.41 | 12335 |
| 2024-01-26 | 18.46 | $18.45 | 111100 |
| 2024-01-25 | 18.42 | $18.27 | 111500 |
| 2024-01-24 | 18.42 | $18.22 | 266500 |
| 2024-01-23 | 18.42 | $18.00 | 26300 |
| 2024-01-22 | 18.47 | $18.11 | 28100 |
| 2024-01-19 | 18.51 | $18.33 | 140400 |
| 2024-01-18 | 18.50 | $17.94 | 321133 |
| 2024-01-17 | 18.56 | $17.95 | 304641 |
| 2024-01-16 | 18.63 | $18.41 | 111500 |
| 2024-01-12 | 18.62 | $18.50 | 14800 |
| 2024-01-11 | 18.58 | $18.51 | 218100 |
| 2024-01-10 | 18.52 | $18.86 | 150900 |
| 2024-01-09 | 18.39 | $18.46 | 22724 |
| 2024-01-08 | 18.31 | $18.32 | 54100 |
| 2024-01-05 | 18.24 | $18.11 | 26028 |
| 2024-01-04 | 18.21 | $17.81 | 35829 |
| 2024-01-03 | 18.22 | $17.70 | 20900 |
| 2024-01-02 | 18.26 | $18.03 | 93925 |
| 2023-12-29 | 18.24 | $18.26 | 26213 |
| 2023-12-28 | 18.16 | $18.23 | 15939 |
| 2023-12-27 | 18.07 | $18.27 | 99733 |
| 2023-12-26 | 17.95 | $18.26 | 4300 |
| 2023-12-22 | 17.81 | $18.24 | 69600 |
| 2023-12-21 | 17.64 | $17.98 | 13100 |
| 2023-12-20 | 17.51 | $17.66 | 77200 |
| 2023-12-19 | 17.41 | $18.20 | 45800 |
| 2023-12-18 | 17.19 | $17.95 | 212831 |
| 2023-12-15 | 16.97 | $18.13 | 42300 |
| 2023-12-14 | 16.69 | $17.82 | 109200 |
| 2023-12-13 | 16.42 | $16.00 | 101900 |
| 2023-12-12 | 16.49 | $15.99 | 152600 |
| 2023-12-11 | 16.57 | $16.34 | 242016 |
| 2023-12-08 | 16.59 | $16.55 | 96844 |
| 2023-12-07 | 16.57 | $16.78 | 65700 |
| 2023-12-06 | 16.49 | $16.81 | 7000 |
| 2023-12-05 | 16.40 | $16.37 | 107600 |
| 2023-12-04 | 16.38 | $16.75 | 122319 |
| 2023-12-01 | 16.27 | $16.77 | 82900 |
| 2023-11-30 | 16.15 | $16.19 | 163700 |
| 2023-11-29 | 16.12 | $16.07 | 123700 |
| 2023-11-28 | 16.12 | $16.29 | 44100 |
| 2023-11-27 | 16.07 | $15.90 | 127319 |
| 2023-11-24 | 16.09 | $16.21 | 81829 |
| 2023-11-22 | 16.05 | $16.23 | 4923 |
| 2023-11-21 | 15.99 | $16.27 | 8000 |
| 2023-11-20 | 15.92 | $16.43 | 86120 |
| 2023-11-17 | 15.81 | $16.42 | 57900 |
| 2023-11-16 | 15.67 | $16.32 | 17500 |
| 2023-11-15 | 15.54 | $16.38 | 57748 |
| 2023-11-14 | 15.38 | $16.01 | 199400 |
| 2023-11-13 | 15.26 | $15.17 | 63512 |
| 2023-11-10 | 15.31 | $15.69 | 144600 |
| 2023-11-09 | 15.25 | $15.77 | 268836 |
| 2023-11-08 | 15.17 | $15.60 | 70800 |
| 2023-11-07 | 15.12 | $15.89 | 5100 |
| 2023-11-06 | 15.00 | $16.47 | 17041 |
| 2023-11-03 | 14.74 | $16.34 | 245100 |
| 2023-11-02 | 14.46 | $15.73 | 57944 |
| 2023-11-01 | 14.28 | $14.42 | 41700 |
| 2023-10-31 | 14.35 | $13.98 | 47730 |
| 2023-10-30 | 14.52 | $14.39 | 33500 |
| 2023-10-27 | 14.65 | $14.32 | 17005 |
| 2023-10-26 | 14.81 | $14.74 | 133400 |
| 2023-10-25 | 14.91 | $15.11 | 92410 |
| 2023-10-24 | 14.96 | $14.90 | 14407 |
| 2023-10-23 | 15.06 | $14.87 | 54000 |
| 2023-10-20 | 15.19 | $14.67 | 43844 |
| 2023-10-19 | 15.39 | $14.79 | 84543 |
| 2023-10-18 | 15.60 | $15.02 | 70500 |
| 2023-10-17 | 15.79 | $15.95 | 59800 |
| 2023-10-16 | 15.83 | $15.73 | 564307 |
| 2023-10-13 | 15.92 | $16.13 | 124343 |
| 2023-10-12 | 15.95 | $16.05 | 17420 |
| 2023-10-11 | 16.00 | $16.76 | 32700 |
| 2023-10-10 | 15.91 | $16.52 | 180137 |
| 2023-10-09 | 15.86 | $16.00 | 300 |
| 2023-10-06 | 15.92 | $15.91 | 10000 |
| 2023-10-05 | 16.02 | $15.84 | 35100 |
| 2023-10-04 | 16.15 | $15.55 | 134200 |
| 2023-10-03 | 16.36 | $15.80 | 30340 |
| 2023-10-02 | 16.56 | $15.61 | 144912 |
| 2023-09-29 | 16.83 | $16.31 | 83000 |
| 2023-09-28 | 17.01 | $16.27 | 68800 |
| 2023-09-27 | 17.22 | $16.69 | 83200 |
| 2023-09-26 | 17.38 | $17.38 | 213331 |
| 2023-09-25 | 17.43 | $17.44 | 193200 |
| 2023-09-22 | 17.47 | $17.16 | 129300 |
| 2023-09-21 | 17.58 | $17.10 | 160621 |
| 2023-09-20 | 17.72 | $17.56 | 192500 |
| 2023-09-19 | 17.79 | $17.84 | 160700 |
| 2023-09-18 | 17.82 | $17.84 | 66100 |
| 2023-09-15 | 17.85 | $17.82 | 93920 |
| 2023-09-14 | 17.89 | $18.16 | 42100 |
| 2023-09-13 | 17.87 | $17.79 | 265400 |
| 2023-09-12 | 17.92 | $18.03 | 110916 |
| 2023-09-11 | 17.94 | $17.91 | 142247 |
| 2023-09-08 | 17.98 | $17.80 | 3019 |
| 2023-09-07 | 18.05 | $17.43 | 106325 |
| 2023-09-06 | 18.22 | $17.57 | 15902 |
| 2023-09-05 | 18.39 | $18.49 | 3418 |
| 2023-09-01 | 18.39 | $18.65 | 1500 |
| 2023-08-31 | 18.36 | $18.75 | 95333 |
| 2023-08-30 | 18.30 | $18.77 | 7000 |
| 2023-08-29 | 18.23 | $19.09 | 1042 |
| 2023-08-28 | 18.08 | $18.93 | 4415 |
| 2023-08-25 | 17.95 | $18.86 | 4349 |
| 2023-08-24 | 17.81 | $19.10 | 4632 |
| 2023-08-23 | 17.61 | $19.18 | 900 |
| 2023-08-22 | 17.35 | $18.29 | 1000 |
| 2023-08-21 | 17.25 | $17.80 | 1839 |
| 2023-08-18 | 17.24 | $17.99 | 4347 |
| 2023-08-17 | 17.20 | $17.15 | 3800 |
| 2023-08-16 | 17.33 | $16.94 | 2100 |
| 2023-08-15 | 17.53 | $16.98 | 7421 |
| 2023-08-14 | 17.77 | $17.42 | 5917 |
| 2023-08-11 | 17.95 | $16.86 | 11027 |
| 2023-08-10 | 18.28 | $18.09 | 4100 |
| 2023-08-09 | 18.42 | $18.06 | 4900 |
| 2023-08-08 | 18.59 | $18.01 | 4832 |
| 2023-08-07 | 18.79 | $18.54 | 3135 |
| 2023-08-04 | 18.93 | $18.27 | 3500 |
| 2023-08-03 | 19.15 | $18.34 | 1000 |
| 2023-08-02 | 19.39 | $18.31 | 7100 |
| 2023-08-01 | 19.68 | $19.06 | 3233 |
| 2023-07-31 | 19.86 | $19.30 | 5000 |
| 2023-07-28 | 20.02 | $19.49 | 5112 |
| 2023-07-27 | 20.17 | $19.95 | 1600 |
| 2023-07-26 | 20.24 | $20.23 | 1430 |
| 2023-07-25 | 20.28 | $20.45 | 3900 |
| 2023-07-24 | 20.27 | $20.68 | 3300 |
| 2023-07-21 | 20.21 | $20.77 | 1132 |
| 2023-07-20 | 20.13 | $20.63 | 1949 |
| 2023-07-19 | 20.07 | $20.60 | 3116 |
| 2023-07-18 | 20.00 | $20.39 | 3144 |
| 2023-07-17 | 19.98 | $20.31 | 2800 |
| 2023-07-14 | 19.96 | $20.43 | 1028 |
| 2023-07-13 | 19.93 | $20.40 | 4300 |
| 2023-07-12 | 19.89 | $19.64 | 1700 |
| 2023-07-11 | 20.02 | $19.79 | 1613 |
| 2023-07-10 | 20.13 | $19.87 | 3400 |
| 2023-07-07 | 20.26 | $20.08 | 5141 |
| 2023-07-06 | 20.36 | $20.18 | 1700 |
| 2023-07-05 | 20.46 | $20.75 | 4332 |
| 2023-07-03 | 20.45 | $20.85 | 745 |
| 2023-06-30 | 20.43 | $20.76 | 223423 |
| 2023-06-29 | 20.43 | $20.59 | 4500 |
| 2023-06-28 | 20.47 | $20.52 | 2819 |
| 2023-06-27 | 20.53 | $20.69 | 1600 |
| 2023-06-26 | 20.57 | $20.75 | 1540 |
| 2023-06-23 | 20.60 | $20.45 | 3800 |
| 2023-06-22 | 20.71 | $20.77 | 300 |
| 2023-06-21 | 20.77 | $20.97 | 2349 |
| 2023-06-20 | 20.81 | $20.87 | 3739 |
| 2023-06-16 | 20.87 | $20.83 | 16400 |
| 2023-06-15 | 20.96 | $20.66 | 3100 |
| 2023-06-14 | 21.10 | $20.92 | 2600 |
| 2023-06-13 | 21.21 | $21.15 | 4000 |
| 2023-06-12 | 21.30 | $21.15 | 1805 |
| 2023-06-09 | 21.40 | $21.39 | 1000 |
| 2023-06-08 | 21.48 | $21.68 | 504 |
| 2023-06-07 | 21.50 | $21.85 | 12138 |
| 2023-06-06 | 21.50 | $21.76 | 3619 |
| 2023-06-05 | 21.52 | $21.94 | 4801 |
| 2023-06-02 | 21.52 | $22.08 | 610 |
| 2023-06-01 | 21.48 | $22.04 | 1200 |
| 2023-05-31 | 21.45 | $21.90 | 7400 |
| 2023-05-30 | 21.46 | $21.82 | 2500 |
| 2023-05-26 | 21.48 | $21.80 | 933 |
| 2023-05-25 | 21.52 | $21.68 | 942 |
| 2023-05-24 | 21.60 | $21.80 | 2200 |
| 2023-05-23 | 21.66 | $22.14 | 4900 |
| 2023-05-22 | 21.68 | $20.23 | 800 |
| 2023-05-19 | 22.10 | $22.02 | 4619 |
| 2023-05-18 | 22.22 | $21.81 | 934 |
| 2023-05-17 | 22.40 | $22.40 | 1200 |
| 2023-05-16 | 22.50 | $22.32 | 2736 |
| 2023-05-15 | 22.64 | $22.22 | 3248 |
| 2023-05-12 | 22.82 | $21.63 | 800 |
| 2023-05-11 | 23.16 | $21.26 | 3135 |
| 2023-05-10 | 23.64 | $21.07 | 6703 |
| 2023-05-09 | 24.23 | $24.13 | 1006 |
| 2023-05-08 | 24.28 | $24.10 | 600 |
| 2023-05-05 | 24.35 | $24.28 | 1400 |
| 2023-05-04 | 24.39 | $23.95 | 408 |
| 2023-05-03 | 24.50 | $24.04 | 743 |
| 2023-05-02 | 24.62 | $24.14 | 500 |
| 2023-05-01 | 24.73 | $24.28 | 700 |
| 2023-04-28 | 24.84 | $24.58 | 11118 |
| 2023-04-27 | 24.89 | $24.61 | 1000 |
| 2023-04-26 | 24.95 | $24.60 | 439 |
| 2023-04-25 | 25.02 | $24.74 | 700 |
| 2023-04-24 | 25.08 | $24.99 | 5300 |
| 2023-04-21 | 25.09 | $24.83 | 1936 |
| 2023-04-20 | 25.13 | $24.86 | 2926 |
| 2023-04-19 | 25.17 | $24.95 | 200 |
| 2023-04-18 | 25.20 | $24.94 | 1600 |
| 2023-04-17 | 25.24 | $25.27 | 929 |
| 2023-04-14 | 25.21 | $25.19 | 500 |
| 2023-04-13 | 25.19 | $25.68 | 1500 |
| 2023-04-12 | 25.07 | $25.59 | 1400 |
| 2023-04-11 | 24.94 | $25.34 | 90300 |
| 2023-04-10 | 24.85 | $25.34 | 1110 |
| 2023-04-06 | 24.74 | $25.34 | 1000 |
| 2023-04-05 | 24.61 | $25.00 | 1600 |
| 2023-04-04 | 24.53 | $24.79 | 400 |
| 2023-04-03 | 24.49 | $24.95 | 1636 |
| 2023-03-31 | 24.41 | $24.96 | 3600 |
| 2023-03-30 | 24.31 | $24.81 | 1721 |
| 2023-03-29 | 24.23 | $24.75 | 2400 |
| 2023-03-28 | 24.15 | $24.74 | 1700 |
| 2023-03-27 | 24.06 | $24.42 | 91343 |
| 2023-03-24 | 24.02 | $24.15 | 2700 |
| 2023-03-23 | 24.04 | $24.05 | 3400 |
| 2023-03-22 | 24.09 | $24.24 | 1004 |
| 2023-03-21 | 24.10 | $24.20 | 7006 |
| 2023-03-20 | 24.13 | $24.30 | 1700 |
| 2023-03-17 | 24.15 | $24.36 | 3640 |
| 2023-03-16 | 24.16 | $24.56 | 1808 |
| 2023-03-15 | 24.13 | $24.27 | 2300 |
| 2023-03-14 | 24.16 | $24.92 | 1834 |
| 2023-03-13 | 24.06 | $24.51 | 3142 |
| 2023-03-10 | 24.03 | $24.50 | 1000 |
| 2023-03-09 | 24.01 | $24.80 | 500 |
| 2023-03-08 | 23.92 | $24.67 | 425 |
| 2023-03-07 | 23.85 | $24.05 | 212800 |
| 2023-03-06 | 23.91 | $24.39 | 2500 |
| 2023-03-03 | 23.91 | $24.26 | 400 |
| 2023-03-02 | 23.94 | $24.05 | 717 |
| 2023-03-01 | 24.02 | $23.93 | 9522 |
| 2023-02-28 | 24.15 | $24.41 | 124144 |
| 2023-02-27 | 24.20 | $24.30 | 1514 |
| 2023-02-24 | 24.30 | $24.18 | 2400 |
| 2023-02-23 | 24.43 | $24.47 | 800 |
| 2023-02-22 | 24.53 | $24.50 | 5700 |
| 2023-02-21 | 24.65 | $24.71 | 3400 |
| 2023-02-17 | 24.75 | $24.90 | 3319 |
| 2023-02-16 | 24.83 | $24.74 | 2825 |
| 2023-02-15 | 24.97 | $24.56 | 1700 |
| 2023-02-14 | 25.16 | $24.91 | 2547 |
| 2023-02-13 | 25.32 | $24.99 | 3203 |
| 2023-02-10 | 25.50 | $25.04 | 1800 |
| 2023-02-09 | 25.70 | $25.00 | 59326 |
| 2023-02-08 | 25.94 | $25.27 | 4628 |
| 2023-02-07 | 26.17 | $25.31 | 4918 |
| 2023-02-06 | 26.43 | $25.20 | 3300 |
| 2023-02-03 | 26.76 | $25.72 | 3400 |
| 2023-02-02 | 27.04 | $26.72 | 2038 |
| 2023-02-01 | 27.16 | $26.67 | 1100 |
| 2023-01-31 | 27.30 | $26.62 | 228826 |
| 2023-01-30 | 27.48 | $26.68 | 2400 |
| 2023-01-27 | 27.68 | $27.19 | 2700 |
| 2023-01-26 | 27.81 | $27.53 | 1038 |
| 2023-01-25 | 27.88 | $27.22 | 900 |
| 2023-01-24 | 28.03 | $27.47 | 630 |
| 2023-01-23 | 28.15 | $27.67 | 2800 |
| 2023-01-20 | 28.25 | $27.80 | 6347 |
| 2023-01-19 | 28.34 | $28.51 | 1412 |
| 2023-01-18 | 28.29 | $28.55 | 1200 |
| 2023-01-17 | 28.23 | $28.98 | 730 |
| 2023-01-13 | 28.07 | $28.26 | 1300 |
| 2023-01-12 | 28.03 | $29.05 | 1300 |
| 2023-01-11 | 27.81 | $28.80 | 1300 |
| 2023-01-10 | 27.62 | $28.09 | 2500 |
| 2023-01-09 | 27.55 | $28.35 | 7300 |
| 2023-01-06 | 27.41 | $27.20 | 55100 |
| 2023-01-05 | 27.49 | $27.20 | 400 |
| 2023-01-04 | 27.59 | $27.73 | 519 |
| 2023-01-03 | 27.60 | $27.55 | 1000 |
| 2022-12-30 | 27.65 | $27.25 | 1400 |
| 2022-12-29 | 27.77 | $27.74 | 624 |
| 2022-12-28 | 27.80 | $27.42 | 4600 |
| 2022-12-27 | 27.91 | $27.67 | 305 |
| 2022-12-23 | 27.99 | $27.71 | 800 |
| 2022-12-22 | 28.07 | $27.25 | 5400 |
| 2022-12-21 | 28.27 | $28.11 | 73800 |
| 2022-12-20 | 28.31 | $28.23 | 56700 |
| 2022-12-19 | 28.34 | $28.52 | 124 |
| 2022-12-16 | 28.31 | $28.45 | 1830 |
| 2022-12-15 | 28.29 | $29.42 | 531 |
| 2022-12-14 | 28.07 | $28.98 | 1200 |
| 2022-12-13 | 27.90 | $28.51 | 1414 |
| 2022-12-12 | 27.81 | $28.23 | 1500 |
| 2022-12-09 | 27.76 | $27.67 | 132 |
| 2022-12-08 | 27.82 | $27.80 | 54700 |
| 2022-12-07 | 27.87 | $27.81 | 9900 |
| 2022-12-06 | 27.93 | $27.47 | 1024 |
| 2022-12-05 | 28.07 | $29.46 | 520 |
| 2022-12-02 | 27.82 | $27.84 | 300 |
| 2022-12-01 | 27.87 | $27.81 | 700 |
| 2022-11-30 | 27.94 | $27.72 | 19900 |
| 2022-11-29 | 28.04 | $27.72 | 1238 |
| 2022-11-28 | 28.16 | $27.90 | 4100 |
| 2022-11-25 | 28.27 | $28.50 | 300 |
| 2022-11-23 | 28.26 | $28.42 | 900 |
| 2022-11-22 | 28.28 | $27.99 | 12607 |
| 2022-11-21 | 28.39 | $27.73 | 700 |
| 2022-11-18 | 28.57 | $27.66 | 1148 |
| 2022-11-17 | 28.80 | $28.00 | 1605 |
| 2022-11-16 | 29.00 | $28.31 | 1548 |
| 2022-11-15 | 29.16 | $28.82 | 9000 |
| 2022-11-14 | 29.25 | $29.55 | 6000 |
| 2022-11-11 | 29.19 | $30.00 | 5921 |
| 2022-11-10 | 29.04 | $30.72 | 900 |
| 2022-11-09 | 28.70 | $29.45 | 1400 |
| 2022-11-08 | 28.58 | $29.88 | 742 |
| 2022-11-07 | 28.36 | $29.15 | 1041 |
| 2022-11-04 | 28.26 | $28.93 | 1000 |
| 2022-11-03 | 28.19 | $28.70 | 1301 |
| 2022-11-02 | 28.16 | $29.01 | — |
| 2022-11-01 | 28.06 | $29.01 | 1039 |
| 2022-10-31 | 27.95 | $29.10 | 1400 |
| 2022-10-28 | 27.82 | $29.10 | 700 |
| 2022-10-27 | 27.66 | $29.07 | 8405 |
| 2022-10-26 | 27.50 | $28.87 | 1444 |
| 2022-10-25 | 27.36 | $28.50 | 62412 |
| 2022-10-24 | 27.28 | $28.09 | 947 |
| 2022-10-21 | 27.28 | $27.68 | 2219 |
| 2022-10-20 | 27.38 | $27.37 | 308 |
| 2022-10-19 | 27.57 | $27.96 | 2603 |
| 2022-10-18 | 27.68 | $28.14 | 1100 |
| 2022-10-17 | 27.77 | $28.17 | 12947 |
| 2022-10-14 | 27.89 | $27.18 | 3131 |
| 2022-10-13 | 28.24 | $28.02 | 3300 |
| 2022-10-12 | 28.48 | $26.95 | 2000 |
| 2022-10-11 | 28.99 | $27.68 | 2720 |
| 2022-10-10 | 29.44 | $28.02 | 345 |
| 2022-10-07 | 29.90 | $29.01 | 800 |
| 2022-10-06 | 30.23 | $29.05 | 3100 |
| 2022-10-05 | 30.62 | $31.39 | — |
| 2022-10-04 | 30.57 | $31.39 | 300 |
| 2022-10-03 | 30.53 | $30.69 | 1403 |
| 2022-09-30 | 30.64 | $29.27 | 1645 |
| 2022-09-29 | 31.07 | $29.58 | 900 |
| 2022-09-28 | 31.50 | $30.00 | 4821 |
| 2022-09-27 | 31.93 | $30.00 | 20008 |
| 2022-09-26 | 32.43 | $30.03 | 3322 |
| 2022-09-23 | 33.00 | $31.00 | 1948 |
| 2022-09-22 | 33.47 | $31.66 | 5015 |
| 2022-09-21 | 33.87 | $32.65 | 5616 |
| 2022-09-20 | 34.13 | $33.48 | 1210 |
| 2022-09-19 | 34.26 | $33.73 | 5800 |
| 2022-09-16 | 34.35 | $33.74 | 634 |
| 2022-09-15 | 34.46 | $34.02 | 225 |
| 2022-09-14 | 34.52 | $34.07 | — |
| 2022-09-13 | 34.57 | $34.07 | 2334 |
| 2022-09-12 | 34.64 | $34.71 | 7200 |
| 2022-09-09 | 34.58 | $34.34 | 1102 |
| 2022-09-08 | 34.58 | $34.31 | 3700 |
| 2022-09-07 | 34.59 | $33.50 | — |
| 2022-09-06 | 34.77 | $33.50 | 1901 |
| 2022-09-02 | 34.97 | $33.87 | 400 |
| 2022-09-01 | 35.12 | $34.11 | 1100 |
| 2022-08-31 | 35.25 | $34.50 | 5300 |
| 2022-08-30 | 35.30 | $34.34 | 500 |
| 2022-08-29 | 35.40 | $34.83 | 400 |
| 2022-08-26 | 35.40 | $34.91 | 1900 |
| 2022-08-25 | 35.37 | $34.94 | 200 |
| 2022-08-24 | 35.33 | $35.05 | 1300 |
| 2022-08-23 | 35.26 | $34.83 | 12100 |
| 2022-08-22 | 35.21 | $34.23 | 4500 |
| 2022-08-19 | 35.27 | $34.64 | 11641 |
| 2022-08-18 | 35.25 | $34.98 | 1000 |
| 2022-08-17 | 35.14 | $35.44 | 1400 |
| 2022-08-16 | 34.91 | $35.75 | 2000 |
| 2022-08-15 | 34.57 | $35.52 | 1800 |
| 2022-08-12 | 34.22 | $35.76 | 3200 |
| 2022-08-11 | 33.76 | $34.47 | 1725 |
| 2022-08-10 | 33.48 | $34.46 | 9909 |
| 2022-08-09 | 33.16 | $33.59 | 1600 |
| 2022-08-08 | 32.96 | $33.36 | 1124 |
| 2022-08-05 | 32.78 | $32.88 | 1000 |
| 2022-08-04 | 32.66 | $32.92 | 800 |
| 2022-08-03 | 32.51 | $32.55 | 1714 |
| 2022-08-02 | 32.40 | $32.72 | 500 |
| 2022-08-01 | 32.25 | $32.91 | 10300 |
| 2022-07-29 | 32.02 | $32.91 | 932 |
| 2022-07-28 | 31.75 | $32.73 | 3500 |
| 2022-07-27 | 31.47 | $32.15 | 2000 |
| 2022-07-26 | 31.26 | $31.78 | 8400 |
| 2022-07-25 | 31.10 | $31.55 | 1700 |
| 2022-07-22 | 30.96 | $31.24 | 4100 |
| 2022-07-21 | 30.86 | $31.30 | 314 |
| 2022-07-20 | 30.72 | $31.40 | 3100 |
| 2022-07-19 | 30.55 | $31.39 | 2600 |
| 2022-07-18 | 30.34 | $31.28 | 2300 |
| 2022-07-15 | 30.13 | $30.50 | 10814 |
| 2022-07-14 | 30.04 | $30.14 | 2533 |
| 2022-07-13 | 30.02 | $30.38 | 404 |
| 2022-07-12 | 29.94 | $30.04 | 2526 |
| 2022-07-11 | 29.92 | $30.20 | 1500 |
| 2022-07-08 | 29.86 | $30.43 | 5500 |
| 2022-07-07 | 29.75 | $30.43 | 324 |
| 2022-07-06 | 29.62 | $29.69 | 1733 |
| 2022-07-05 | 29.62 | $29.90 | 8700 |
| 2022-07-01 | 29.58 | $31.00 | 335 |
| 2022-06-30 | 29.31 | $29.76 | 4037 |
| 2022-06-29 | 29.25 | $29.57 | 1224 |
| 2022-06-28 | 29.23 | $29.50 | 400 |
| 2022-06-27 | 29.22 | $29.87 | 413 |
| 2022-06-24 | 29.14 | $29.77 | 730 |
| 2022-06-23 | 29.06 | $29.17 | 1131 |
| 2022-06-22 | 29.11 | $28.69 | 2000 |
| 2022-06-21 | 29.26 | $28.51 | 900 |
| 2022-06-17 | 29.48 | $28.47 | 19600 |
| 2022-06-16 | 29.75 | $28.26 | 2739 |
| 2022-06-15 | 30.10 | $28.58 | 600 |
| 2022-06-14 | 30.45 | $28.81 | 1900 |
| 2022-06-13 | 30.80 | $29.99 | 4035 |
| 2022-06-10 | 30.97 | $31.35 | 819 |
| 2022-06-09 | 30.87 | $31.53 | 4100 |
| 2022-06-08 | 30.72 | $31.80 | 1849 |
| 2022-06-07 | 30.48 | $31.11 | 2030 |
| 2022-06-06 | 30.35 | $31.23 | 1241 |
| 2022-06-03 | 30.18 | $30.56 | 1600 |
| 2022-06-02 | 30.12 | $30.45 | 626 |
| 2022-06-01 | 30.08 | $30.06 | 1300 |
| 2022-05-31 | 30.11 | $30.24 | 85400 |
| 2022-05-27 | 30.12 | $30.51 | 1224 |
| 2022-05-26 | 30.07 | $30.91 | 2700 |
| 2022-05-25 | 29.92 | $30.54 | 10532 |
| 2022-05-24 | 29.84 | $30.39 | 1700 |
| 2022-05-23 | 29.78 | $30.42 | 3100 |
| 2022-05-20 | 29.70 | $30.42 | 1545 |
| 2022-05-19 | 29.61 | $30.45 | 800 |
| 2022-05-18 | 29.51 | $29.85 | 700 |
| 2022-05-17 | 29.52 | $29.93 | 4437 |
| 2022-05-16 | 29.52 | $30.11 | 4330 |
| 2022-05-13 | 29.48 | $29.74 | 1000 |
| 2022-05-12 | 29.52 | $28.61 | 3600 |
| 2022-05-11 | 29.82 | $29.74 | 2200 |
| 2022-05-10 | 29.92 | $28.85 | 3600 |
| 2022-05-09 | 30.24 | $29.58 | 2042 |
| 2022-05-06 | 30.45 | $30.35 | 1542 |
| 2022-05-05 | 30.55 | $30.23 | 3000 |
| 2022-05-04 | 30.68 | $30.48 | 1900 |
| 2022-05-03 | 30.79 | $30.48 | 2000 |
| 2022-05-02 | 30.92 | $29.76 | 1900 |
| 2022-04-29 | 31.22 | $30.43 | 6600 |
| 2022-04-28 | 31.43 | $30.89 | 3200 |
| 2022-04-27 | 31.58 | $30.98 | 4000 |
| 2022-04-26 | 31.74 | $30.82 | 1800 |
| 2022-04-25 | 31.96 | $30.91 | 1800 |
| 2022-04-22 | 32.20 | $31.70 | 4300 |
| 2022-04-21 | 32.31 | $32.05 | 4103 |
| 2022-04-20 | 32.36 | $32.34 | 10800 |
| 2022-04-19 | 32.36 | $31.63 | 3312 |
| 2022-04-18 | 32.51 | $31.10 | 745 |
| 2022-04-14 | 32.79 | $31.72 | 2815 |
| 2022-04-13 | 32.98 | $31.92 | 2531 |
| 2022-04-12 | 33.17 | $31.61 | 1400 |
| 2022-04-11 | 33.44 | $31.80 | 1800 |
| 2022-04-08 | 33.72 | $33.31 | 2800 |
| 2022-04-07 | 33.72 | $33.64 | 2126 |
| 2022-04-06 | 33.64 | $33.58 | 1600 |
| 2022-04-05 | 33.56 | $33.35 | 1100 |
| 2022-04-04 | 33.51 | $32.95 | 2900 |
| 2022-04-01 | 33.54 | $33.12 | 3000 |
| 2022-03-31 | 33.52 | $33.51 | 3300 |
| 2022-03-30 | 33.42 | $33.28 | 1200 |
| 2022-03-29 | 33.34 | $32.77 | 1400 |
| 2022-03-28 | 33.35 | $32.70 | 742 |
| 2022-03-25 | 33.37 | $32.79 | 400 |
| 2022-03-24 | 33.37 | $33.03 | 500 |
| 2022-03-23 | 33.31 | $32.87 | 2300 |
| 2022-03-22 | 33.27 | $33.08 | 414 |
| 2022-03-21 | 33.18 | $33.26 | 1700 |
| 2022-03-18 | 33.02 | $33.41 | 600 |
| 2022-03-17 | 32.80 | $33.42 | 1800 |
| 2022-03-16 | 32.54 | $32.60 | 4100 |
| 2022-03-15 | 32.39 | $32.07 | 1400 |
| 2022-03-14 | 32.34 | $31.65 | 1700 |
| 2022-03-11 | 32.35 | $32.38 | 1011 |
| 2022-03-10 | 32.21 | $32.69 | 800 |
| 2022-03-09 | 31.97 | $32.51 | 3600 |
| 2022-03-08 | 31.72 | $32.31 | 5500 |
| 2022-03-07 | 31.47 | $32.06 | 6300 |
| 2022-03-04 | 31.23 | $31.98 | 1300 |
| 2022-03-03 | 30.95 | $31.98 | 940 |
| 2022-03-02 | 30.63 | $32.55 | 5404 |
| 2022-03-01 | 30.14 | $32.55 | 1000 |
| 2022-02-28 | 29.56 | $31.78 | 10139 |
| 2022-02-25 | 29.04 | $30.02 | 2600 |
| 2022-02-24 | 28.82 | $29.36 | 500 |
| 2022-02-23 | 28.69 | $28.96 | 1000 |
| 2022-02-22 | 28.63 | $28.72 | 2700 |
| 2022-02-18 | 28.61 | $28.91 | 3400 |
| 2022-02-17 | 28.55 | $29.35 | 2100 |
| 2022-02-16 | 28.38 | $28.80 | 1200 |
| 2022-02-15 | 28.31 | $28.68 | 7911 |
| 2022-02-14 | 28.25 | $28.50 | 4200 |
| 2022-02-11 | 28.21 | $28.15 | 1621 |
| 2022-02-10 | 28.25 | $28.43 | 2400 |
| 2022-02-09 | 28.24 | $28.67 | 2200 |
| 2022-02-08 | 28.17 | $28.23 | 2300 |
| 2022-02-07 | 28.19 | $28.23 | 4542 |
| 2022-02-04 | 28.21 | $27.90 | 2623 |
| 2022-02-03 | 28.30 | $28.13 | 4708 |
| 2022-02-02 | 28.37 | $29.05 | 1900 |
| 2022-02-01 | 28.25 | $28.91 | 3100 |
| 2022-01-31 | 28.15 | $28.97 | 6700 |
| 2022-01-28 | 28.01 | $27.82 | 1800 |
| 2022-01-27 | 28.10 | $27.63 | 7400 |
| 2022-01-26 | 28.25 | $28.27 | 5700 |
| 2022-01-25 | 28.29 | $28.00 | 800 |
| 2022-01-24 | 28.39 | $28.05 | 2300 |
| 2022-01-21 | 28.50 | $28.83 | 1000 |
| 2022-01-20 | 28.47 | $29.26 | 1200 |
| 2022-01-19 | 28.34 | $28.95 | 17242 |
| 2022-01-18 | 28.26 | $28.67 | 2241 |
| 2022-01-14 | 28.23 | $28.11 | 14300 |
| 2022-01-13 | 28.32 | $28.51 | 1700 |
| 2022-01-12 | 28.34 | $28.52 | 1900 |
| 2022-01-11 | 28.36 | $28.23 | 2001 |
| 2022-01-10 | 28.45 | $28.13 | 2300 |
| 2022-01-07 | 28.57 | $28.59 | 3332 |
| 2022-01-06 | 28.63 | $28.27 | 3000 |
| 2022-01-05 | 28.76 | $28.29 | 5700 |
| 2022-01-04 | 28.91 | $29.27 | 4100 |
| 2022-01-03 | 28.89 | $29.07 | 1242 |
| 2021-12-31 | 28.90 | $29.99 | 2300 |
| 2021-12-30 | 28.73 | $29.64 | 1736 |
| 2021-12-29 | 28.60 | $29.40 | 6247 |
| 2021-12-28 | 28.51 | $28.02 | 1341 |
| 2021-12-27 | 28.70 | $27.80 | 515 |
| 2021-12-23 | 28.97 | $29.70 | 700 |
| 2021-12-22 | 28.88 | $29.55 | 1835 |
| 2021-12-21 | 28.82 | $29.11 | 5200 |
| 2021-12-20 | 28.84 | $28.84 | 7200 |
| 2021-12-17 | 28.93 | $29.16 | 2400 |
| 2021-12-16 | 28.97 | $29.01 | 4102 |
| 2021-12-15 | 29.05 | $28.70 | 1639 |
| 2021-12-14 | 29.22 | $28.51 | 2337 |
| 2021-12-13 | 29.46 | $29.41 | 2400 |
| 2021-12-10 | 29.55 | $29.35 | 2327 |
| 2021-12-09 | 29.67 | $29.52 | 1400 |
| 2021-12-08 | 29.77 | $30.12 | 3200 |
| 2021-12-07 | 29.78 | $30.08 | 1600 |
| 2021-12-06 | 29.79 | $29.67 | 9204 |
| 2021-12-03 | 29.90 | $29.12 | 1400 |
| 2021-12-02 | 30.15 | $29.73 | 3100 |
| 2021-12-01 | 30.31 | $29.77 | 3500 |
| 2021-11-30 | 30.49 | $29.74 | 7900 |
| 2021-11-29 | 30.71 | $30.41 | 4505 |
| 2021-11-26 | 30.82 | $30.49 | 837 |
| 2021-11-24 | 30.95 | $30.65 | 72500 |
| 2021-11-23 | 31.05 | $30.41 | 80117 |
| 2021-11-22 | 31.23 | $31.12 | 79300 |
| 2021-11-19 | 31.29 | $31.63 | 78434 |
| 2021-11-18 | 31.26 | $31.45 | 75300 |
| 2021-11-17 | 31.26 | $31.40 | 27100 |
| 2021-11-16 | 31.27 | $31.26 | 1800 |
| 2021-11-15 | 31.31 | $31.26 | 2020 |
| 2021-11-12 | 31.37 | $31.19 | 2609 |
| 2021-11-11 | 31.45 | $31.02 | 3233 |
| 2021-11-10 | 31.58 | $30.76 | 800 |
| 2021-11-09 | 31.78 | $31.39 | 902 |
| 2021-11-08 | 31.89 | $31.23 | 10500 |
| 2021-11-05 | 32.06 | $31.52 | 714 |
| 2021-11-04 | 32.18 | $31.75 | 2535 |
| 2021-11-03 | 32.28 | $31.93 | 4200 |
| 2021-11-02 | 32.36 | $32.39 | 1100 |
| 2021-11-01 | 32.35 | $32.78 | 1109 |
| 2021-10-29 | 32.27 | $32.16 | 1500 |
| 2021-10-28 | 32.29 | $32.45 | 7600 |
| 2021-10-27 | 32.26 | $32.14 | 2118 |
| 2021-10-26 | 32.29 | $32.07 | 936 |
| 2021-10-25 | 32.35 | $32.24 | 1000 |
| 2021-10-22 | 32.37 | $32.54 | 1400 |
| 2021-10-21 | 32.33 | $32.91 | 807 |
| 2021-10-20 | 32.21 | $32.79 | 1100 |
| 2021-10-19 | 32.10 | $32.58 | 1400 |
| 2021-10-18 | 32.02 | $32.61 | 2000 |
| 2021-10-15 | 31.91 | $33.11 | 1520 |
| 2021-10-14 | 31.69 | $33.26 | 8100 |
| 2021-10-13 | 31.40 | $33.04 | 6611 |
| 2021-10-12 | 31.11 | $32.08 | 12000 |
| 2021-10-11 | 30.98 | $30.64 | 2100 |
| 2021-10-08 | 31.14 | $30.70 | 2515 |
| 2021-10-07 | 31.31 | $30.87 | 2500 |
| 2021-10-06 | 31.48 | $30.72 | 4400 |
| 2021-10-05 | 31.71 | $31.01 | 1900 |
| 2021-10-04 | 31.93 | $31.23 | 4944 |
| 2021-10-01 | 32.13 | $31.54 | 2244 |
| 2021-09-30 | 32.31 | $31.40 | 3335 |
| 2021-09-29 | 32.54 | $31.75 | 2122 |
| 2021-09-28 | 32.74 | $31.80 | 9900 |
| 2021-09-27 | 32.96 | $32.56 | 3700 |
| 2021-09-24 | 33.06 | $32.87 | 2400 |
| 2021-09-23 | 33.10 | $33.60 | 1800 |
| 2021-09-22 | 33.01 | $33.54 | 4815 |
| 2021-09-21 | 32.91 | $33.15 | 9812 |
| 2021-09-20 | 32.87 | $32.96 | 5710 |
| 2021-09-17 | 32.88 | $33.12 | 1911 |
| 2021-09-16 | 32.85 | $32.98 | 5300 |
| 2021-09-15 | 32.85 | $33.00 | 6920 |
| 2021-09-14 | 32.84 | $32.41 | 4900 |
| 2021-09-13 | 32.96 | $32.51 | 6108 |
| 2021-09-10 | 33.08 | $32.57 | 3900 |
| 2021-09-09 | 33.20 | $33.11 | 1300 |
| 2021-09-08 | 33.23 | $33.49 | 117800 |
| 2021-09-07 | 33.19 | $33.39 | 4246 |
| 2021-09-03 | 33.16 | $33.94 | 1642 |
| 2021-09-02 | 33.01 | $33.68 | 8230 |
| 2021-09-01 | 32.90 | $33.45 | 4703 |
| 2021-08-31 | 32.82 | $33.03 | 9532 |
| 2021-08-30 | 32.81 | $33.12 | 748 |
| 2021-08-27 | 32.79 | $33.24 | 2229 |
| 2021-08-26 | 32.74 | $33.17 | 2002 |
| 2021-08-25 | 32.69 | $33.34 | 2432 |
| 2021-08-24 | 32.61 | $33.37 | 1321 |
| 2021-08-23 | 32.52 | $32.66 | 700 |
| 2021-08-20 | 32.55 | $32.66 | 1920 |
| 2021-08-19 | 32.60 | $32.17 | 800 |
| 2021-08-18 | 32.77 | $32.17 | 24600 |
| 2021-08-17 | 32.96 | $32.45 | 2322 |
| 2021-08-16 | 33.13 | $31.84 | 3400 |
| 2021-08-13 | 33.46 | $32.01 | 3500 |
| 2021-08-12 | 33.81 | $31.73 | 18033 |
| 2021-08-11 | 34.27 | $33.75 | 10500 |
| 2021-08-10 | 34.38 | $33.65 | 3000 |
| 2021-08-09 | 34.53 | $33.94 | 2803 |
| 2021-08-06 | 34.64 | $34.18 | 947 |
| 2021-08-05 | 34.72 | $34.76 | 400 |
| 2021-08-04 | 34.69 | $34.53 | 1000 |
| 2021-08-03 | 34.70 | $34.70 | 1546 |
| 2021-08-02 | 34.68 | $35.00 | 2200 |
| 2021-07-30 | 34.58 | $34.98 | 2200 |
| 2021-07-29 | 34.48 | $34.63 | 12950 |
| 2021-07-28 | 34.43 | $34.63 | 1200 |
| 2021-07-27 | 34.37 | $34.42 | 611 |
| 2021-07-26 | 34.35 | $34.37 | 3000 |
| 2021-07-23 | 34.33 | $34.53 | 3100 |
| 2021-07-22 | 34.28 | $34.60 | 2942 |
| 2021-07-21 | 34.21 | $34.51 | 1600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.26
2026-07-17
Close Price
$15.45
Vol: 185339
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.06
Average
21.11
Maximum
35.78
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.26 | $15.45 | 185339 |
| 2026-07-16 | 15.24 | $15.05 | 224614 |
| 2026-07-15 | 15.34 | $15.42 | 161023 |
| 2026-07-14 | 15.36 | $15.73 | 161900 |
| 2026-07-13 | 15.28 | $15.56 | 25900 |
| 2026-07-10 | 15.24 | $15.67 | 45804 |
| 2026-07-09 | 15.16 | $15.47 | 25800 |
| 2026-07-08 | 15.14 | $15.25 | 529 |
| 2026-07-07 | 15.19 | $15.25 | 23200 |
| 2026-07-06 | 15.25 | $15.16 | 115943 |
| 2026-07-02 | 15.36 | $15.22 | 88716 |
| 2026-07-01 | 15.49 | $15.75 | 400 |
| 2026-06-30 | 15.47 | $15.71 | 2.0M |
| 2026-06-29 | 15.48 | $15.43 | 234200 |
| 2026-06-26 | 15.58 | $15.54 | 1600 |
| 2026-06-25 | 15.68 | $15.59 | 5517 |
| 2026-06-24 | 15.78 | $15.50 | 9730 |
| 2026-06-23 | 15.94 | $15.77 | 1.6M |
| 2026-06-22 | 16.06 | $16.09 | 96610 |
| 2026-06-18 | 16.10 | $16.15 | 8000 |
| 2026-06-17 | 16.14 | $16.35 | 74907 |
| 2026-06-16 | 16.13 | $16.26 | 1.4M |
| 2026-06-15 | 16.15 | $16.22 | 11600 |
| 2026-06-12 | 16.19 | $16.20 | 437 |
| 2026-06-11 | 16.24 | $16.22 | 1323 |
| 2026-06-10 | 16.31 | $16.01 | 1631 |
| 2026-06-09 | 16.46 | $16.07 | 2000 |
| 2026-06-08 | 16.63 | $16.35 | 3334 |
| 2026-06-05 | 16.74 | $16.30 | 1400 |
| 2026-06-04 | 16.90 | $16.66 | 1500 |
| 2026-06-03 | 16.98 | $17.20 | 1400 |
| 2026-06-02 | 16.91 | $17.20 | 1400 |
| 2026-06-01 | 16.82 | $16.89 | 1400 |
| 2026-05-29 | 16.81 | $16.96 | 1400 |
| 2026-05-28 | 16.78 | $17.00 | 8800 |
| 2026-05-27 | 16.73 | $17.14 | 34400 |
| 2026-05-26 | 16.62 | $16.84 | 12700 |
| 2026-05-22 | 16.58 | $16.86 | 14503 |
| 2026-05-21 | 16.54 | $16.71 | 552300 |
| 2026-05-20 | 16.53 | $16.32 | 2200 |
| 2026-05-19 | 16.65 | $16.48 | 3200 |
| 2026-05-18 | 16.75 | $16.70 | 3210 |
| 2026-05-15 | 16.79 | $16.70 | 1316 |
| 2026-05-14 | 16.85 | $16.52 | 6700 |
| 2026-05-13 | 16.98 | $17.11 | 928 |
| 2026-05-12 | 16.96 | $16.85 | 1734 |
| 2026-05-11 | 17.01 | $17.00 | 5300 |
| 2026-05-08 | 17.02 | $16.88 | 739 |
| 2026-05-07 | 17.07 | $17.08 | 2136 |
| 2026-05-06 | 17.06 | $17.09 | 441 |
| 2026-05-05 | 17.06 | $17.08 | 41800 |
| 2026-05-04 | 17.05 | $16.87 | 39924 |
| 2026-05-01 | 17.11 | $17.08 | 92639 |
| 2026-04-30 | 17.11 | $17.22 | 81118 |
| 2026-04-29 | 17.06 | $17.01 | 7300 |
| 2026-04-28 | 17.07 | $17.40 | 104700 |
| 2026-04-27 | 16.95 | $17.42 | 69017 |
| 2026-04-24 | 16.80 | $17.30 | 42124 |
| 2026-04-23 | 16.66 | $16.86 | 19702 |
| 2026-04-22 | 16.62 | $16.70 | 45922 |
| 2026-04-21 | 16.63 | $16.07 | 65400 |
| 2026-04-20 | 16.84 | $16.39 | 121402 |
| 2026-04-17 | 16.98 | $16.21 | 503200 |
| 2026-04-16 | 17.22 | $16.69 | 127629 |
| 2026-04-15 | 17.35 | $17.04 | 65014 |
| 2026-04-14 | 17.39 | $16.90 | 122000 |
| 2026-04-13 | 17.48 | $17.10 | 75100 |
| 2026-04-10 | 17.52 | $17.38 | 68516 |
| 2026-04-09 | 17.47 | $17.40 | 24005 |
| 2026-04-08 | 17.40 | $17.56 | 50800 |
| 2026-04-07 | 17.25 | $17.27 | 17300 |
| 2026-04-06 | 17.14 | $17.27 | 30400 |
| 2026-04-02 | 17.01 | $17.15 | 27617 |
| 2026-04-01 | 16.88 | $16.86 | 88811 |
| 2026-03-31 | 16.81 | $16.69 | 120416 |
| 2026-03-30 | 16.76 | $16.61 | 60626 |
| 2026-03-27 | 16.73 | $16.72 | 69943 |
| 2026-03-26 | 16.64 | $16.87 | 37943 |
| 2026-03-25 | 16.48 | $16.79 | 19400 |
| 2026-03-24 | 16.31 | $16.37 | 36500 |
| 2026-03-23 | 16.22 | $16.12 | 44600 |
| 2026-03-20 | 16.18 | $15.70 | 38300 |
| 2026-03-19 | 16.27 | $16.11 | 82825 |
| 2026-03-18 | 16.23 | $16.31 | 11044 |
| 2026-03-17 | 16.12 | $16.21 | 26412 |
| 2026-03-16 | 16.00 | $15.90 | 11600 |
| 2026-03-13 | 15.95 | $15.64 | 25641 |
| 2026-03-12 | 15.97 | $15.72 | 14315 |
| 2026-03-11 | 15.95 | $15.74 | 300 |
| 2026-03-10 | 15.92 | $15.74 | 80400 |
| 2026-03-09 | 15.88 | $15.59 | 15226 |
| 2026-03-06 | 15.86 | $15.64 | 48900 |
| 2026-03-05 | 15.81 | $15.63 | 28327 |
| 2026-03-04 | 15.74 | $15.68 | 19505 |
| 2026-03-03 | 15.64 | $15.77 | 120000 |
| 2026-03-02 | 15.48 | $15.97 | 62132 |
| 2026-02-27 | 15.21 | $15.98 | 31029 |
| 2026-02-26 | 14.86 | $15.18 | 181800 |
| 2026-02-25 | 14.70 | $14.65 | 17721 |
| 2026-02-24 | 14.65 | $14.62 | 60046 |
| 2026-02-23 | 14.61 | $14.56 | 34732 |
| 2026-02-20 | 14.56 | $14.60 | 52443 |
| 2026-02-19 | 14.49 | $14.39 | 85500 |
| 2026-02-18 | 14.47 | $14.38 | 1.1M |
| 2026-02-17 | 14.44 | $14.40 | 73700 |
| 2026-02-13 | 14.40 | $14.35 | 81800 |
| 2026-02-12 | 14.35 | $14.15 | 118310 |
| 2026-02-11 | 14.36 | $14.41 | 73000 |
| 2026-02-10 | 14.28 | $14.37 | 48411 |
| 2026-02-09 | 14.19 | $14.27 | 44200 |
| 2026-02-06 | 14.11 | $13.76 | — |
| 2026-02-05 | 14.16 | $13.76 | 47300 |
| 2026-02-04 | 14.23 | $14.10 | 52500 |
| 2026-02-03 | 14.20 | $13.91 | 61700 |
| 2026-02-02 | 14.21 | $13.90 | 8200 |
| 2026-01-30 | 14.23 | $13.80 | 64618 |
| 2026-01-29 | 14.27 | $13.98 | 135827 |
| 2026-01-28 | 14.26 | $14.16 | 45700 |
| 2026-01-27 | 14.19 | $14.08 | 84715 |
| 2026-01-26 | 14.11 | $13.97 | 59800 |
| 2026-01-23 | 14.05 | $14.01 | 26029 |
| 2026-01-22 | 13.96 | $13.96 | 36742 |
| 2026-01-21 | 13.86 | $13.67 | 13000 |
| 2026-01-20 | 13.82 | $13.67 | 40900 |
| 2026-01-16 | 13.77 | $13.86 | 269400 |
| 2026-01-15 | 13.63 | $13.70 | 26513 |
| 2026-01-14 | 13.52 | $13.43 | 33400 |
| 2026-01-13 | 13.46 | $13.50 | 11300 |
| 2026-01-12 | 13.37 | $13.34 | 69545 |
| 2026-01-09 | 13.30 | $12.98 | 136400 |
| 2026-01-08 | 13.32 | $13.00 | 40648 |
| 2026-01-07 | 13.34 | $13.33 | 19000 |
| 2026-01-06 | 13.26 | $13.24 | 65600 |
| 2026-01-05 | 13.19 | $13.16 | 27100 |
| 2026-01-02 | 13.12 | $13.35 | 6639 |
| 2025-12-31 | 12.98 | $13.01 | 70010 |
| 2025-12-30 | 12.91 | $12.98 | 49702 |
| 2025-12-29 | 12.84 | $13.00 | 73941 |
| 2025-12-26 | 12.74 | $13.11 | 3000 |
| 2025-12-24 | 12.59 | $13.12 | 60304 |
| 2025-12-23 | 12.41 | $12.94 | 35000 |
| 2025-12-22 | 12.25 | $12.62 | 149238 |
| 2025-12-19 | 12.16 | $12.54 | 124800 |
| 2025-12-18 | 12.09 | $12.48 | 294714 |
| 2025-12-17 | 12.02 | $12.29 | 180548 |
| 2025-12-16 | 12.01 | $12.61 | 93241 |
| 2025-12-15 | 11.91 | $12.63 | 97100 |
| 2025-12-12 | 11.79 | $12.49 | 93805 |
| 2025-12-11 | 11.70 | $12.62 | 5300 |
| 2025-12-10 | 11.57 | $12.64 | 69843 |
| 2025-12-09 | 11.42 | $12.42 | 47000 |
| 2025-12-08 | 11.32 | $12.27 | 121036 |
| 2025-12-05 | 11.27 | $12.46 | 78829 |
| 2025-12-04 | 11.17 | $12.36 | 166900 |
| 2025-12-03 | 11.11 | $12.33 | 18900 |
| 2025-12-02 | 11.06 | $12.20 | 106800 |
| 2025-12-01 | 11.08 | $12.37 | 27100 |
| 2025-11-28 | 11.08 | $12.17 | 80400 |
| 2025-11-26 | 11.18 | $11.75 | 276532 |
| 2025-11-25 | 11.46 | $11.52 | 549521 |
| 2025-11-24 | 11.91 | $11.83 | 371815 |
| 2025-11-21 | 12.38 | $11.99 | 197743 |
| 2025-11-20 | 12.95 | $12.46 | 60900 |
| 2025-11-19 | 13.51 | $12.80 | 187929 |
| 2025-11-18 | 14.12 | $12.77 | 185027 |
| 2025-11-17 | 14.89 | $13.09 | 138100 |
| 2025-11-14 | 15.75 | $12.98 | 103314 |
| 2025-11-13 | 16.84 | $13.10 | 504501 |
| 2025-11-12 | 18.13 | $17.84 | 301900 |
| 2025-11-11 | 18.21 | $17.84 | 44446 |
| 2025-11-10 | 18.31 | $18.23 | 50940 |
| 2025-11-07 | 18.30 | $18.24 | 78200 |
| 2025-11-06 | 18.27 | $18.10 | 65900 |
| 2025-11-05 | 18.29 | $17.99 | 24200 |
| 2025-11-04 | 18.33 | $18.03 | 70300 |
| 2025-11-03 | 18.37 | $18.41 | 9030 |
| 2025-10-31 | 18.29 | $18.29 | 7600 |
| 2025-10-30 | 18.22 | $18.19 | 100 |
| 2025-10-29 | 18.17 | $18.19 | 188500 |
| 2025-10-28 | 18.10 | $18.22 | 50700 |
| 2025-10-27 | 18.00 | $17.81 | 141600 |
| 2025-10-24 | 18.00 | $17.98 | 12331 |
| 2025-10-23 | 17.94 | $17.97 | 88400 |
| 2025-10-22 | 17.87 | $17.77 | 3046 |
| 2025-10-21 | 17.84 | $17.51 | 25300 |
| 2025-10-20 | 17.88 | $17.55 | 55300 |
| 2025-10-17 | 17.91 | $17.80 | 72600 |
| 2025-10-16 | 17.86 | $17.80 | 7300 |
| 2025-10-15 | 17.80 | $17.52 | 85207 |
| 2025-10-14 | 17.80 | $17.47 | 167200 |
| 2025-10-13 | 17.81 | $17.80 | 2300 |
| 2025-10-10 | 17.71 | $17.79 | 41000 |
| 2025-10-09 | 17.59 | $17.11 | 114519 |
| 2025-10-08 | 17.64 | $17.77 | 29100 |
| 2025-10-07 | 17.49 | $17.88 | 5446 |
| 2025-10-06 | 17.27 | $17.60 | 5729 |
| 2025-10-03 | 17.09 | $17.50 | 160000 |
| 2025-10-02 | 16.89 | $17.43 | 36200 |
| 2025-10-01 | 16.66 | $17.06 | 24344 |
| 2025-09-30 | 16.50 | $16.68 | 25800 |
| 2025-09-29 | 16.42 | $16.54 | 8600 |
| 2025-09-26 | 16.37 | $16.32 | 4400 |
| 2025-09-25 | 16.37 | $16.50 | 29300 |
| 2025-09-24 | 16.32 | $16.29 | 41400 |
| 2025-09-23 | 16.33 | $16.32 | 14517 |
| 2025-09-22 | 16.32 | $16.23 | 34516 |
| 2025-09-19 | 16.35 | $16.01 | 90800 |
| 2025-09-18 | 16.44 | $16.15 | 42648 |
| 2025-09-17 | 16.51 | $16.55 | 76100 |
| 2025-09-16 | 16.47 | $16.53 | 30030 |
| 2025-09-15 | 16.42 | $16.63 | 75800 |
| 2025-09-12 | 16.33 | $16.32 | 45600 |
| 2025-09-11 | 16.32 | $16.45 | 40130 |
| 2025-09-10 | 16.26 | $16.63 | 20145 |
| 2025-09-09 | 16.14 | $16.35 | 15217 |
| 2025-09-08 | 16.07 | $16.22 | 27700 |
| 2025-09-05 | 16.03 | $16.13 | 43213 |
| 2025-09-04 | 16.01 | $16.19 | 31617 |
| 2025-09-03 | 15.97 | $16.03 | 31900 |
| 2025-09-02 | 15.97 | $15.88 | 24700 |
| 2025-08-29 | 16.02 | $16.23 | 21500 |
| 2025-08-28 | 15.97 | $16.31 | 33527 |
| 2025-08-27 | 15.89 | $16.13 | 1.0M |
| 2025-08-26 | 15.85 | $16.03 | 20900 |
| 2025-08-25 | 15.83 | $15.98 | 37845 |
| 2025-08-22 | 15.83 | $16.12 | 12849 |
| 2025-08-21 | 15.79 | $15.90 | 23213 |
| 2025-08-20 | 15.81 | $15.98 | 24600 |
| 2025-08-19 | 15.82 | $16.11 | 31622 |
| 2025-08-18 | 15.79 | $16.32 | 74600 |
| 2025-08-15 | 15.69 | $15.85 | 34100 |
| 2025-08-14 | 15.72 | $15.26 | 77600 |
| 2025-08-13 | 15.95 | $16.06 | 11747 |
| 2025-08-12 | 15.99 | $15.87 | 47529 |
| 2025-08-11 | 16.09 | $16.00 | 59815 |
| 2025-08-08 | 16.18 | $16.10 | 7704 |
| 2025-08-07 | 16.26 | $16.23 | 44400 |
| 2025-08-06 | 16.32 | $16.25 | 30539 |
| 2025-08-05 | 16.38 | $16.40 | 90600 |
| 2025-08-04 | 16.42 | $16.08 | 5000 |
| 2025-08-01 | 16.56 | $16.20 | 44227 |
| 2025-07-31 | 16.70 | $16.37 | 99000 |
| 2025-07-30 | 16.81 | $16.55 | 14100 |
| 2025-07-29 | 16.89 | $16.50 | 35700 |
| 2025-07-28 | 16.99 | $16.62 | 62900 |
| 2025-07-25 | 17.08 | $16.65 | 72800 |
| 2025-07-24 | 17.17 | $16.84 | 43700 |
| 2025-07-23 | 17.22 | $17.20 | — |
| 2025-07-22 | 17.16 | $17.20 | 8500 |
| 2025-07-21 | 17.08 | $17.15 | 31847 |
| 2025-07-18 | 16.99 | $16.68 | 122034 |
| 2025-07-17 | 17.02 | $16.79 | 108900 |
| 2025-07-16 | 17.02 | $17.04 | 65300 |
| 2025-07-15 | 16.93 | $17.03 | 20100 |
| 2025-07-14 | 16.81 | $16.69 | 16422 |
| 2025-07-11 | 16.78 | $16.75 | 22000 |
| 2025-07-10 | 16.70 | $16.87 | 21604 |
| 2025-07-09 | 16.57 | $16.81 | 4900 |
| 2025-07-08 | 16.43 | $16.50 | 75619 |
| 2025-07-07 | 16.34 | $16.71 | 91400 |
| 2025-07-03 | 16.16 | $16.56 | 44815 |
| 2025-07-02 | 15.98 | $16.17 | 8820 |
| 2025-07-01 | 15.89 | $15.83 | 2400 |
| 2025-06-30 | 15.88 | $15.72 | 17100 |
| 2025-06-27 | 15.89 | $15.55 | 40309 |
| 2025-06-26 | 15.96 | $15.88 | 40900 |
| 2025-06-25 | 15.94 | $15.64 | 14700 |
| 2025-06-24 | 15.98 | $15.69 | 32131 |
| 2025-06-23 | 16.01 | $15.59 | 60102 |
| 2025-06-20 | 16.07 | $15.86 | 49635 |
| 2025-06-18 | 16.05 | $15.85 | 31426 |
| 2025-06-17 | 16.03 | $15.92 | 67300 |
| 2025-06-16 | 15.96 | $16.34 | 108538 |
| 2025-06-13 | 15.74 | $16.07 | 62700 |
| 2025-06-12 | 15.56 | $15.65 | 35600 |
| 2025-06-11 | 15.45 | $15.43 | 51500 |
| 2025-06-10 | 15.39 | $15.42 | 1000 |
| 2025-06-09 | 15.31 | $15.29 | 41532 |
| 2025-06-06 | 15.26 | $15.04 | 10029 |
| 2025-06-05 | 15.26 | $15.20 | 53739 |
| 2025-06-04 | 15.20 | $15.06 | 29300 |
| 2025-06-03 | 15.18 | $15.15 | 67300 |
| 2025-06-02 | 15.11 | $14.77 | 104729 |
| 2025-05-30 | 15.14 | $14.95 | 60915 |
| 2025-05-29 | 15.11 | $15.13 | 22500 |
| 2025-05-28 | 15.01 | $14.85 | 36800 |
| 2025-05-27 | 14.98 | $14.99 | 15702 |
| 2025-05-23 | 14.88 | $14.60 | 28000 |
| 2025-05-22 | 14.88 | $14.51 | 25300 |
| 2025-05-21 | 14.90 | $14.75 | 201819 |
| 2025-05-20 | 14.84 | $14.99 | 22100 |
| 2025-05-19 | 14.69 | $14.85 | 5400 |
| 2025-05-16 | 14.53 | $15.03 | 270000 |
| 2025-05-15 | 14.29 | $14.93 | 157500 |
| 2025-05-14 | 14.01 | $14.30 | 43901 |
| 2025-05-13 | 13.87 | $14.24 | 221304 |
| 2025-05-12 | 13.72 | $14.06 | 150000 |
| 2025-05-09 | 13.58 | $13.80 | 21729 |
| 2025-05-08 | 13.50 | $13.70 | 58403 |
| 2025-05-07 | 13.43 | $13.55 | 44200 |
| 2025-05-06 | 13.40 | $13.48 | 40416 |
| 2025-05-05 | 13.38 | $13.24 | 2106 |
| 2025-05-02 | 13.43 | $13.28 | 13732 |
| 2025-05-01 | 13.48 | $13.39 | 81200 |
| 2025-04-30 | 13.50 | $13.57 | 51848 |
| 2025-04-29 | 13.48 | $13.69 | 59320 |
| 2025-04-28 | 13.41 | $13.72 | 17400 |
| 2025-04-25 | 13.31 | $13.53 | 13923 |
| 2025-04-24 | 13.25 | $13.43 | 81520 |
| 2025-04-23 | 13.22 | $13.38 | 28931 |
| 2025-04-22 | 13.19 | $13.57 | 13800 |
| 2025-04-21 | 13.10 | $13.05 | 121200 |
| 2025-04-17 | 13.15 | $13.34 | 126900 |
| 2025-04-16 | 13.13 | $13.22 | 59900 |
| 2025-04-15 | 13.14 | $13.24 | 43131 |
| 2025-04-14 | 13.15 | $13.34 | 125400 |
| 2025-04-11 | 13.14 | $13.15 | 14300 |
| 2025-04-10 | 13.18 | $13.04 | 88927 |
| 2025-04-09 | 13.27 | $13.39 | 36006 |
| 2025-04-08 | 13.27 | $12.54 | 31043 |
| 2025-04-07 | 13.54 | $12.83 | 51043 |
| 2025-04-04 | 13.77 | $13.06 | 63441 |
| 2025-04-03 | 13.99 | $14.01 | 57413 |
| 2025-04-02 | 13.94 | $13.79 | 81500 |
| 2025-04-01 | 13.96 | $13.67 | 102000 |
| 2025-03-31 | 14.01 | $13.74 | 57000 |
| 2025-03-28 | 14.04 | $13.75 | 44325 |
| 2025-03-27 | 14.07 | $14.10 | 70100 |
| 2025-03-26 | 14.00 | $13.95 | 105700 |
| 2025-03-25 | 13.95 | $13.96 | 102200 |
| 2025-03-24 | 13.88 | $13.53 | 116307 |
| 2025-03-21 | 13.92 | $14.07 | 382708 |
| 2025-03-20 | 13.80 | $13.57 | 61611 |
| 2025-03-19 | 13.81 | $13.62 | 27600 |
| 2025-03-18 | 13.80 | $13.57 | 56900 |
| 2025-03-17 | 13.79 | $13.58 | 68227 |
| 2025-03-14 | 13.77 | $13.17 | 192700 |
| 2025-03-13 | 13.87 | $13.52 | 131000 |
| 2025-03-12 | 13.87 | $13.85 | 103400 |
| 2025-03-11 | 13.77 | $13.44 | 76800 |
| 2025-03-10 | 13.76 | $13.43 | 261039 |
| 2025-03-07 | 13.74 | $13.62 | 28124 |
| 2025-03-06 | 13.65 | $13.60 | 118718 |
| 2025-03-05 | 13.54 | $13.45 | 16406 |
| 2025-03-04 | 13.45 | $13.21 | 102534 |
| 2025-03-03 | 13.40 | $13.40 | 115419 |
| 2025-02-28 | 13.28 | $13.60 | 145100 |
| 2025-02-27 | 13.06 | $13.49 | 114000 |
| 2025-02-26 | 12.82 | $13.39 | 132800 |
| 2025-02-25 | 12.55 | $13.15 | 46500 |
| 2025-02-24 | 12.30 | $12.45 | 15700 |
| 2025-02-21 | 12.21 | $12.55 | 30700 |
| 2025-02-20 | 12.07 | $12.32 | 133514 |
| 2025-02-19 | 11.98 | $12.23 | 25200 |
| 2025-02-18 | 11.89 | $12.11 | 60800 |
| 2025-02-14 | 11.82 | $12.11 | 135442 |
| 2025-02-13 | 11.74 | $12.13 | 49326 |
| 2025-02-12 | 11.64 | $12.11 | 22314 |
| 2025-02-11 | 11.53 | $11.99 | 136800 |
| 2025-02-10 | 11.44 | $11.63 | 137600 |
| 2025-02-07 | 11.44 | $11.63 | 101621 |
| 2025-02-06 | 11.45 | $11.67 | 107921 |
| 2025-02-05 | 11.46 | $11.65 | 183414 |
| 2025-02-04 | 11.49 | $11.43 | 72649 |
| 2025-02-03 | 11.60 | $11.25 | 41800 |
| 2025-01-31 | 11.80 | $11.64 | 540843 |
| 2025-01-30 | 11.92 | $11.51 | 27934 |
| 2025-01-29 | 12.11 | $11.66 | 10709 |
| 2025-01-28 | 12.31 | $11.78 | 7900 |
| 2025-01-27 | 12.51 | $12.04 | 27534 |
| 2025-01-24 | 12.68 | $12.31 | 4602 |
| 2025-01-23 | 12.80 | $12.55 | 101300 |
| 2025-01-22 | 12.88 | $12.35 | 157400 |
| 2025-01-21 | 13.03 | $12.96 | 114600 |
| 2025-01-17 | 13.02 | $13.37 | 165100 |
| 2025-01-16 | 12.89 | $13.16 | 56000 |
| 2025-01-15 | 12.78 | $12.72 | 79136 |
| 2025-01-14 | 12.80 | $12.94 | 43100 |
| 2025-01-13 | 12.76 | $12.82 | 26000 |
| 2025-01-10 | 12.74 | $12.67 | 58436 |
| 2025-01-08 | 12.77 | $12.86 | 85300 |
| 2025-01-07 | 12.75 | $13.19 | 85800 |
| 2025-01-06 | 12.62 | $13.24 | 97314 |
| 2025-01-03 | 12.45 | $12.90 | 149600 |
| 2025-01-02 | 12.36 | $12.66 | 44800 |
| 2024-12-31 | 12.33 | $12.60 | 5015 |
| 2024-12-30 | 12.33 | $12.43 | 7331 |
| 2024-12-27 | 12.38 | $12.51 | 8400 |
| 2024-12-26 | 12.42 | $12.73 | 8900 |
| 2024-12-24 | 12.42 | $12.71 | 4100 |
| 2024-12-23 | 12.43 | $12.47 | 10948 |
| 2024-12-20 | 12.52 | $12.66 | 24400 |
| 2024-12-19 | 12.59 | $12.49 | 8100 |
| 2024-12-18 | 12.73 | $12.70 | 3907 |
| 2024-12-17 | 12.85 | $12.82 | 7800 |
| 2024-12-16 | 12.96 | $12.81 | 7937 |
| 2024-12-13 | 13.11 | $13.00 | 12644 |
| 2024-12-12 | 13.24 | $13.15 | 12800 |
| 2024-12-11 | 13.36 | $13.27 | 18800 |
| 2024-12-10 | 13.47 | $13.00 | 14701 |
| 2024-12-09 | 13.70 | $13.40 | 93309 |
| 2024-12-06 | 13.86 | $13.49 | 56500 |
| 2024-12-05 | 14.03 | $14.08 | 90926 |
| 2024-12-04 | 14.06 | $13.98 | 23300 |
| 2024-12-03 | 14.13 | $14.21 | 145932 |
| 2024-12-02 | 14.14 | $14.34 | 184503 |
| 2024-11-29 | 14.12 | $14.40 | 265131 |
| 2024-11-27 | 14.09 | $14.30 | 2918 |
| 2024-11-26 | 14.08 | $14.13 | 3900 |
| 2024-11-25 | 14.13 | $14.57 | 111200 |
| 2024-11-22 | 14.06 | $14.15 | 1202 |
| 2024-11-21 | 14.11 | $14.25 | 2400 |
| 2024-11-20 | 14.15 | $14.32 | 12100 |
| 2024-11-19 | 14.19 | $14.26 | 3900 |
| 2024-11-18 | 14.26 | $14.47 | 48900 |
| 2024-11-15 | 14.28 | $14.36 | 72600 |
| 2024-11-14 | 14.35 | $14.56 | 16427 |
| 2024-11-13 | 14.38 | $14.54 | 127200 |
| 2024-11-12 | 14.43 | $14.44 | 125142 |
| 2024-11-11 | 14.54 | $14.56 | 84700 |
| 2024-11-08 | 14.63 | $14.66 | 5700 |
| 2024-11-07 | 14.73 | $14.47 | 43140 |
| 2024-11-06 | 14.91 | $14.28 | 104809 |
| 2024-11-05 | 15.19 | $15.58 | 37334 |
| 2024-11-04 | 15.14 | $15.33 | 130927 |
| 2024-11-01 | 15.15 | $14.85 | 71700 |
| 2024-10-31 | 15.33 | $15.22 | 51800 |
| 2024-10-30 | 15.43 | $15.21 | 4200 |
| 2024-10-29 | 15.57 | $15.11 | 4947 |
| 2024-10-28 | 15.77 | $15.62 | 4805 |
| 2024-10-25 | 15.85 | $15.75 | 7046 |
| 2024-10-24 | 15.91 | $15.79 | 235829 |
| 2024-10-23 | 15.98 | $16.08 | 2838 |
| 2024-10-22 | 15.97 | $16.28 | 800 |
| 2024-10-21 | 15.90 | $16.27 | 7300 |
| 2024-10-18 | 15.82 | $16.15 | 7600 |
| 2024-10-17 | 15.76 | $16.01 | 41338 |
| 2024-10-16 | 15.74 | $16.02 | 500 |
| 2024-10-15 | 15.72 | $15.67 | 3018 |
| 2024-10-14 | 15.80 | $15.44 | 6010 |
| 2024-10-11 | 15.98 | $15.47 | 8500 |
| 2024-10-10 | 16.20 | $15.64 | 4118 |
| 2024-10-09 | 16.40 | $15.85 | 1813 |
| 2024-10-08 | 16.59 | $15.89 | 1426 |
| 2024-10-07 | 16.81 | $16.02 | 5639 |
| 2024-10-04 | 17.03 | $16.42 | 5511 |
| 2024-10-03 | 17.16 | $16.29 | 2200 |
| 2024-10-02 | 17.36 | $16.93 | 305 |
| 2024-10-01 | 17.40 | $17.15 | 3535 |
| 2024-09-30 | 17.37 | $17.26 | 3200 |
| 2024-09-27 | 17.29 | $17.43 | 271505 |
| 2024-09-26 | 17.13 | $17.44 | 1125 |
| 2024-09-25 | 16.92 | $16.92 | 7700 |
| 2024-09-24 | 16.84 | $16.92 | 2917 |
| 2024-09-23 | 16.72 | $16.85 | 600 |
| 2024-09-20 | 16.60 | $16.62 | 220100 |
| 2024-09-19 | 16.52 | $16.85 | 10211 |
| 2024-09-18 | 16.35 | $16.98 | 600 |
| 2024-09-17 | 16.10 | $16.92 | 19001 |
| 2024-09-16 | 15.81 | $16.72 | 19100 |
| 2024-09-13 | 15.52 | $16.47 | 17200 |
| 2024-09-12 | 15.25 | $16.04 | 23800 |
| 2024-09-11 | 15.07 | $15.82 | 4100 |
| 2024-09-10 | 14.92 | $15.24 | 2103 |
| 2024-09-09 | 14.93 | $14.94 | 3200 |
| 2024-09-06 | 15.04 | $15.09 | 31400 |
| 2024-09-05 | 15.15 | $15.36 | 15212 |
| 2024-09-04 | 15.20 | $15.03 | 130243 |
| 2024-09-03 | 15.38 | $14.88 | 873100 |
| 2024-08-30 | 15.65 | $15.37 | 1.6M |
| 2024-08-29 | 15.83 | $15.59 | 7100 |
| 2024-08-28 | 15.98 | $15.80 | 1645 |
| 2024-08-27 | 16.11 | $16.32 | 37900 |
| 2024-08-26 | 16.11 | $16.19 | 1100 |
| 2024-08-23 | 16.16 | $16.06 | 71638 |
| 2024-08-22 | 16.26 | $15.75 | 133200 |
| 2024-08-21 | 16.48 | $16.04 | 47721 |
| 2024-08-20 | 16.67 | $16.36 | 21900 |
| 2024-08-19 | 16.80 | $16.52 | 110931 |
| 2024-08-16 | 16.90 | $16.81 | 8126 |
| 2024-08-15 | 16.94 | $16.93 | 46800 |
| 2024-08-14 | 16.95 | $17.22 | 61200 |
| 2024-08-13 | 16.88 | $17.01 | 30300 |
| 2024-08-12 | 16.85 | $17.00 | 112141 |
| 2024-08-09 | 16.82 | $17.10 | 51604 |
| 2024-08-08 | 16.76 | $17.06 | 68442 |
| 2024-08-07 | 16.69 | $16.95 | 45600 |
| 2024-08-06 | 16.65 | $16.92 | 28127 |
| 2024-08-05 | 16.62 | $17.00 | 5600 |
| 2024-08-02 | 16.56 | $16.61 | 33232 |
| 2024-08-01 | 16.61 | $16.61 | 63829 |
| 2024-07-31 | 16.67 | $16.76 | 210621 |
| 2024-07-30 | 16.71 | $16.73 | 2227 |
| 2024-07-29 | 16.77 | $16.84 | 47631 |
| 2024-07-26 | 16.81 | $16.80 | 464343 |
| 2024-07-25 | 16.88 | $16.59 | 45100 |
| 2024-07-24 | 17.03 | $16.74 | 55504 |
| 2024-07-23 | 17.17 | $16.98 | 50428 |
| 2024-07-22 | 17.27 | $17.04 | 30846 |
| 2024-07-19 | 17.37 | $16.75 | 41800 |
| 2024-07-18 | 17.59 | $16.96 | 24800 |
| 2024-07-17 | 17.78 | $17.63 | 44400 |
| 2024-07-16 | 17.80 | $17.95 | 4136 |
| 2024-07-15 | 17.73 | $17.89 | 13304 |
| 2024-07-12 | 17.65 | $18.08 | 51700 |
| 2024-07-11 | 17.50 | $17.91 | 118100 |
| 2024-07-10 | 17.36 | $17.53 | 17700 |
| 2024-07-09 | 17.32 | $17.47 | 20105 |
| 2024-07-08 | 17.28 | $17.49 | 138200 |
| 2024-07-05 | 17.23 | $17.55 | 3838 |
| 2024-07-03 | 17.16 | $16.95 | 548 |
| 2024-07-02 | 17.25 | $17.24 | 389500 |
| 2024-07-01 | 17.28 | $17.20 | 4300 |
| 2024-06-28 | 17.33 | $17.21 | 427138 |
| 2024-06-27 | 17.38 | $17.41 | 426518 |
| 2024-06-26 | 17.38 | $17.24 | 55036 |
| 2024-06-25 | 17.43 | $17.24 | 15300 |
| 2024-06-24 | 17.50 | $17.41 | 3044 |
| 2024-06-21 | 17.52 | $17.11 | 85301 |
| 2024-06-20 | 17.64 | $17.28 | 173300 |
| 2024-06-18 | 17.73 | $17.29 | 37400 |
| 2024-06-17 | 17.83 | $17.29 | 30800 |
| 2024-06-14 | 17.95 | $17.42 | 69034 |
| 2024-06-13 | 18.05 | $17.98 | 13400 |
| 2024-06-12 | 17.99 | $17.98 | 203000 |
| 2024-06-11 | 17.91 | $17.73 | 58700 |
| 2024-06-10 | 17.88 | $17.71 | 19200 |
| 2024-06-07 | 17.84 | $17.48 | 116400 |
| 2024-06-06 | 17.87 | $17.84 | 381029 |
| 2024-06-05 | 17.77 | $17.75 | 32500 |
| 2024-06-04 | 17.68 | $17.59 | 46542 |
| 2024-06-03 | 17.61 | $17.40 | 69138 |
| 2024-05-31 | 17.57 | $17.10 | 253341 |
| 2024-05-30 | 17.62 | $17.23 | 3200 |
| 2024-05-29 | 17.62 | $16.92 | 1926 |
| 2024-05-28 | 17.72 | $17.41 | 53000 |
| 2024-05-24 | 17.67 | $17.23 | 37251 |
| 2024-05-23 | 17.66 | $17.19 | 50615 |
| 2024-05-22 | 17.64 | $17.54 | 29317 |
| 2024-05-21 | 17.51 | $17.97 | 158644 |
| 2024-05-20 | 17.19 | $17.87 | 2800 |
| 2024-05-17 | 16.83 | $17.70 | 265414 |
| 2024-05-16 | 16.44 | $17.25 | 131739 |
| 2024-05-15 | 16.10 | $16.69 | 5000 |
| 2024-05-14 | 15.86 | $16.01 | 68800 |
| 2024-05-13 | 15.78 | $15.98 | 19600 |
| 2024-05-10 | 15.70 | $15.89 | 89647 |
| 2024-05-09 | 15.62 | $15.79 | 141400 |
| 2024-05-08 | 15.56 | $15.83 | 91400 |
| 2024-05-07 | 15.48 | $15.73 | 8833 |
| 2024-05-06 | 15.41 | $15.86 | 56900 |
| 2024-05-03 | 15.29 | $15.67 | 142500 |
| 2024-05-02 | 15.21 | $15.58 | 213200 |
| 2024-05-01 | 15.14 | $15.60 | 194100 |
| 2024-04-30 | 15.05 | $15.24 | 65806 |
| 2024-04-29 | 15.07 | $15.04 | 359300 |
| 2024-04-26 | 15.16 | $15.01 | 600 |
| 2024-04-25 | 15.28 | $15.26 | 6200 |
| 2024-04-24 | 15.36 | $15.68 | 15000 |
| 2024-04-23 | 15.34 | $15.80 | 21915 |
| 2024-04-22 | 15.27 | $15.33 | 38828 |
| 2024-04-19 | 15.34 | $15.06 | 217011 |
| 2024-04-18 | 15.53 | $15.05 | 83200 |
| 2024-04-17 | 15.76 | $15.28 | 48400 |
| 2024-04-16 | 15.98 | $15.48 | 88200 |
| 2024-04-15 | 16.18 | $15.80 | 79200 |
| 2024-04-12 | 16.34 | $16.11 | 62728 |
| 2024-04-11 | 16.43 | $16.49 | 34000 |
| 2024-04-10 | 16.42 | $16.38 | 25000 |
| 2024-04-09 | 16.44 | $16.53 | 81200 |
| 2024-04-08 | 16.43 | $16.35 | 81100 |
| 2024-04-05 | 16.47 | $16.61 | 300 |
| 2024-04-04 | 16.44 | $16.61 | 37100 |
| 2024-04-03 | 16.41 | $16.86 | 85514 |
| 2024-04-02 | 16.29 | $16.74 | 170200 |
| 2024-04-01 | 16.19 | $16.63 | 86500 |
| 2024-03-28 | 16.10 | $16.27 | 35020 |
| 2024-03-27 | 16.12 | $16.50 | 100628 |
| 2024-03-26 | 16.08 | $16.12 | 132000 |
| 2024-03-25 | 16.15 | $15.42 | 27300 |
| 2024-03-22 | 16.46 | $16.61 | 11100 |
| 2024-03-21 | 16.48 | $16.64 | 72049 |
| 2024-03-20 | 16.49 | $16.52 | 6304 |
| 2024-03-19 | 16.55 | $16.42 | 22501 |
| 2024-03-18 | 16.65 | $16.27 | 21712 |
| 2024-03-15 | 16.83 | $16.64 | 31100 |
| 2024-03-14 | 16.94 | $16.65 | 6900 |
| 2024-03-13 | 17.07 | $16.90 | 70400 |
| 2024-03-12 | 17.16 | $17.11 | 18500 |
| 2024-03-11 | 17.19 | $17.88 | 157500 |
| 2024-03-08 | 17.00 | $17.45 | 38200 |
| 2024-03-07 | 16.90 | $17.60 | 16349 |
| 2024-03-06 | 16.74 | $17.01 | 21011 |
| 2024-03-05 | 16.73 | $16.57 | 4539 |
| 2024-03-04 | 16.87 | $16.86 | 9706 |
| 2024-03-01 | 16.95 | $17.06 | 62300 |
| 2024-02-29 | 16.99 | $16.97 | 377700 |
| 2024-02-28 | 17.07 | $16.97 | 154200 |
| 2024-02-27 | 17.18 | $17.20 | 1134 |
| 2024-02-26 | 17.24 | $17.28 | 4122 |
| 2024-02-23 | 17.30 | $17.08 | 278300 |
| 2024-02-22 | 17.43 | $17.63 | 66900 |
| 2024-02-21 | 17.42 | $17.62 | 22100 |
| 2024-02-20 | 17.42 | $17.46 | 14200 |
| 2024-02-16 | 17.47 | $17.77 | 31027 |
| 2024-02-15 | 17.44 | $17.97 | 2500 |
| 2024-02-14 | 17.35 | $17.65 | 99300 |
| 2024-02-13 | 17.34 | $17.09 | 141600 |
| 2024-02-12 | 17.51 | $17.48 | 46243 |
| 2024-02-09 | 17.60 | $17.13 | 36700 |
| 2024-02-08 | 17.82 | $17.23 | 42900 |
| 2024-02-07 | 18.06 | $17.83 | 102435 |
| 2024-02-06 | 18.17 | $17.75 | 19705 |
| 2024-02-05 | 18.32 | $17.63 | 46949 |
| 2024-02-02 | 18.55 | $18.51 | 56516 |
| 2024-02-01 | 18.54 | $18.82 | 77140 |
| 2024-01-31 | 18.43 | $18.59 | 119233 |
| 2024-01-30 | 18.37 | $18.41 | 58337 |
| 2024-01-29 | 18.35 | $18.41 | 12335 |
| 2024-01-26 | 18.32 | $18.45 | 111100 |
| 2024-01-25 | 18.28 | $18.27 | 111500 |
| 2024-01-24 | 18.27 | $18.22 | 266500 |
| 2024-01-23 | 18.28 | $18.00 | 26300 |
| 2024-01-22 | 18.36 | $18.11 | 28100 |
| 2024-01-19 | 18.42 | $18.33 | 140400 |
| 2024-01-18 | 18.42 | $17.94 | 321133 |
| 2024-01-17 | 18.54 | $17.95 | 304641 |
| 2024-01-16 | 18.67 | $18.41 | 111500 |
| 2024-01-12 | 18.68 | $18.50 | 14800 |
| 2024-01-11 | 18.66 | $18.51 | 218100 |
| 2024-01-10 | 18.63 | $18.86 | 150900 |
| 2024-01-09 | 18.46 | $18.46 | 22724 |
| 2024-01-08 | 18.38 | $18.32 | 54100 |
| 2024-01-05 | 18.32 | $18.11 | 26028 |
| 2024-01-04 | 18.31 | $17.81 | 35829 |
| 2024-01-03 | 18.38 | $17.70 | 20900 |
| 2024-01-02 | 18.49 | $18.03 | 93925 |
| 2023-12-29 | 18.52 | $18.26 | 26213 |
| 2023-12-28 | 18.46 | $18.23 | 15939 |
| 2023-12-27 | 18.40 | $18.27 | 99733 |
| 2023-12-26 | 18.29 | $18.26 | 4300 |
| 2023-12-22 | 18.15 | $18.24 | 69600 |
| 2023-12-21 | 17.98 | $17.98 | 13100 |
| 2023-12-20 | 17.84 | $17.66 | 77200 |
| 2023-12-19 | 17.77 | $18.20 | 45800 |
| 2023-12-18 | 17.50 | $17.95 | 212831 |
| 2023-12-15 | 17.24 | $18.13 | 42300 |
| 2023-12-14 | 16.86 | $17.82 | 109200 |
| 2023-12-13 | 16.49 | $16.00 | 101900 |
| 2023-12-12 | 16.61 | $15.99 | 152600 |
| 2023-12-11 | 16.75 | $16.34 | 242016 |
| 2023-12-08 | 16.82 | $16.55 | 96844 |
| 2023-12-07 | 16.82 | $16.78 | 65700 |
| 2023-12-06 | 16.75 | $16.81 | 7000 |
| 2023-12-05 | 16.65 | $16.37 | 107600 |
| 2023-12-04 | 16.66 | $16.75 | 122319 |
| 2023-12-01 | 16.55 | $16.77 | 82900 |
| 2023-11-30 | 16.40 | $16.19 | 163700 |
| 2023-11-29 | 16.40 | $16.07 | 123700 |
| 2023-11-28 | 16.43 | $16.29 | 44100 |
| 2023-11-27 | 16.39 | $15.90 | 127319 |
| 2023-11-24 | 16.46 | $16.21 | 81829 |
| 2023-11-22 | 16.45 | $16.23 | 4923 |
| 2023-11-21 | 16.42 | $16.27 | 8000 |
| 2023-11-20 | 16.37 | $16.43 | 86120 |
| 2023-11-17 | 16.24 | $16.42 | 57900 |
| 2023-11-16 | 16.09 | $16.32 | 17500 |
| 2023-11-15 | 15.94 | $16.38 | 57748 |
| 2023-11-14 | 15.72 | $16.01 | 199400 |
| 2023-11-13 | 15.58 | $15.17 | 63512 |
| 2023-11-10 | 15.67 | $15.69 | 144600 |
| 2023-11-09 | 15.61 | $15.77 | 268836 |
| 2023-11-08 | 15.51 | $15.60 | 70800 |
| 2023-11-07 | 15.45 | $15.89 | 5100 |
| 2023-11-06 | 15.28 | $16.47 | 17041 |
| 2023-11-03 | 14.90 | $16.34 | 245100 |
| 2023-11-02 | 14.47 | $15.73 | 57944 |
| 2023-11-01 | 14.15 | $14.42 | 41700 |
| 2023-10-31 | 14.19 | $13.98 | 47730 |
| 2023-10-30 | 14.39 | $14.39 | 33500 |
| 2023-10-27 | 14.52 | $14.32 | 17005 |
| 2023-10-26 | 14.70 | $14.74 | 133400 |
| 2023-10-25 | 14.80 | $15.11 | 92410 |
| 2023-10-24 | 14.81 | $14.90 | 14407 |
| 2023-10-23 | 14.90 | $14.87 | 54000 |
| 2023-10-20 | 15.04 | $14.67 | 43844 |
| 2023-10-19 | 15.27 | $14.79 | 84543 |
| 2023-10-18 | 15.53 | $15.02 | 70500 |
| 2023-10-17 | 15.78 | $15.95 | 59800 |
| 2023-10-16 | 15.80 | $15.73 | 564307 |
| 2023-10-13 | 15.90 | $16.13 | 124343 |
| 2023-10-12 | 15.90 | $16.05 | 17420 |
| 2023-10-11 | 15.94 | $16.76 | 32700 |
| 2023-10-10 | 15.77 | $16.52 | 180137 |
| 2023-10-09 | 15.64 | $16.00 | 300 |
| 2023-10-06 | 15.66 | $15.91 | 10000 |
| 2023-10-05 | 15.73 | $15.84 | 35100 |
| 2023-10-04 | 15.85 | $15.55 | 134200 |
| 2023-10-03 | 16.09 | $15.80 | 30340 |
| 2023-10-02 | 16.32 | $15.61 | 144912 |
| 2023-09-29 | 16.67 | $16.31 | 83000 |
| 2023-09-28 | 16.88 | $16.27 | 68800 |
| 2023-09-27 | 17.16 | $16.69 | 83200 |
| 2023-09-26 | 17.37 | $17.38 | 213331 |
| 2023-09-25 | 17.42 | $17.44 | 193200 |
| 2023-09-22 | 17.46 | $17.16 | 129300 |
| 2023-09-21 | 17.60 | $17.10 | 160621 |
| 2023-09-20 | 17.79 | $17.56 | 192500 |
| 2023-09-19 | 17.89 | $17.84 | 160700 |
| 2023-09-18 | 17.92 | $17.84 | 66100 |
| 2023-09-15 | 17.95 | $17.82 | 93920 |
| 2023-09-14 | 18.01 | $18.16 | 42100 |
| 2023-09-13 | 17.97 | $17.79 | 265400 |
| 2023-09-12 | 18.04 | $18.03 | 110916 |
| 2023-09-11 | 18.06 | $17.91 | 142247 |
| 2023-09-08 | 18.12 | $17.80 | 3019 |
| 2023-09-07 | 18.23 | $17.43 | 106325 |
| 2023-09-06 | 18.48 | $17.57 | 15902 |
| 2023-09-05 | 18.74 | $18.49 | 3418 |
| 2023-09-01 | 18.77 | $18.65 | 1500 |
| 2023-08-31 | 18.75 | $18.75 | 95333 |
| 2023-08-30 | 18.69 | $18.77 | 7000 |
| 2023-08-29 | 18.61 | $19.09 | 1042 |
| 2023-08-28 | 18.42 | $18.93 | 4415 |
| 2023-08-25 | 18.23 | $18.86 | 4349 |
| 2023-08-24 | 18.03 | $19.10 | 4632 |
| 2023-08-23 | 17.71 | $19.18 | 900 |
| 2023-08-22 | 17.30 | $18.29 | 1000 |
| 2023-08-21 | 17.09 | $17.80 | 1839 |
| 2023-08-18 | 17.01 | $17.99 | 4347 |
| 2023-08-17 | 16.86 | $17.15 | 3800 |
| 2023-08-16 | 16.96 | $16.94 | 2100 |
| 2023-08-15 | 17.17 | $16.98 | 7421 |
| 2023-08-14 | 17.42 | $17.42 | 5917 |
| 2023-08-11 | 17.60 | $16.86 | 11027 |
| 2023-08-10 | 18.02 | $18.09 | 4100 |
| 2023-08-09 | 18.14 | $18.06 | 4900 |
| 2023-08-08 | 18.32 | $18.01 | 4832 |
| 2023-08-07 | 18.56 | $18.54 | 3135 |
| 2023-08-04 | 18.70 | $18.27 | 3500 |
| 2023-08-03 | 18.96 | $18.34 | 1000 |
| 2023-08-02 | 19.27 | $18.31 | 7100 |
| 2023-08-01 | 19.66 | $19.06 | 3233 |
| 2023-07-31 | 19.90 | $19.30 | 5000 |
| 2023-07-28 | 20.13 | $19.49 | 5112 |
| 2023-07-27 | 20.34 | $19.95 | 1600 |
| 2023-07-26 | 20.46 | $20.23 | 1430 |
| 2023-07-25 | 20.52 | $20.45 | 3900 |
| 2023-07-24 | 20.52 | $20.68 | 3300 |
| 2023-07-21 | 20.44 | $20.77 | 1132 |
| 2023-07-20 | 20.33 | $20.63 | 1949 |
| 2023-07-19 | 20.23 | $20.60 | 3116 |
| 2023-07-18 | 20.13 | $20.39 | 3144 |
| 2023-07-17 | 20.08 | $20.31 | 2800 |
| 2023-07-14 | 20.04 | $20.43 | 1028 |
| 2023-07-13 | 19.96 | $20.40 | 4300 |
| 2023-07-12 | 19.88 | $19.64 | 1700 |
| 2023-07-11 | 20.03 | $19.79 | 1613 |
| 2023-07-10 | 20.17 | $19.87 | 3400 |
| 2023-07-07 | 20.33 | $20.08 | 5141 |
| 2023-07-06 | 20.45 | $20.18 | 1700 |
| 2023-07-05 | 20.58 | $20.75 | 4332 |
| 2023-07-03 | 20.56 | $20.85 | 745 |
| 2023-06-30 | 20.51 | $20.76 | 223423 |
| 2023-06-29 | 20.48 | $20.59 | 4500 |
| 2023-06-28 | 20.50 | $20.52 | 2819 |
| 2023-06-27 | 20.56 | $20.69 | 1600 |
| 2023-06-26 | 20.59 | $20.75 | 1540 |
| 2023-06-23 | 20.61 | $20.45 | 3800 |
| 2023-06-22 | 20.73 | $20.77 | 300 |
| 2023-06-21 | 20.79 | $20.97 | 2349 |
| 2023-06-20 | 20.80 | $20.87 | 3739 |
| 2023-06-16 | 20.86 | $20.83 | 16400 |
| 2023-06-15 | 20.95 | $20.66 | 3100 |
| 2023-06-14 | 21.12 | $20.92 | 2600 |
| 2023-06-13 | 21.26 | $21.15 | 4000 |
| 2023-06-12 | 21.36 | $21.15 | 1805 |
| 2023-06-09 | 21.48 | $21.39 | 1000 |
| 2023-06-08 | 21.56 | $21.68 | 504 |
| 2023-06-07 | 21.58 | $21.85 | 12138 |
| 2023-06-06 | 21.55 | $21.76 | 3619 |
| 2023-06-05 | 21.55 | $21.94 | 4801 |
| 2023-06-02 | 21.50 | $22.08 | 610 |
| 2023-06-01 | 21.41 | $22.04 | 1200 |
| 2023-05-31 | 21.31 | $21.90 | 7400 |
| 2023-05-30 | 21.25 | $21.82 | 2500 |
| 2023-05-26 | 21.22 | $21.80 | 933 |
| 2023-05-25 | 21.19 | $21.68 | 942 |
| 2023-05-24 | 21.22 | $21.80 | 2200 |
| 2023-05-23 | 21.22 | $22.14 | 4900 |
| 2023-05-22 | 21.14 | $20.23 | 800 |
| 2023-05-19 | 21.66 | $22.02 | 4619 |
| 2023-05-18 | 21.74 | $21.81 | 934 |
| 2023-05-17 | 21.92 | $22.40 | 1200 |
| 2023-05-16 | 21.97 | $22.32 | 2736 |
| 2023-05-15 | 22.06 | $22.22 | 3248 |
| 2023-05-12 | 22.23 | $21.63 | 800 |
| 2023-05-11 | 22.63 | $21.26 | 3135 |
| 2023-05-10 | 23.26 | $21.07 | 6703 |
| 2023-05-09 | 24.08 | $24.13 | 1006 |
| 2023-05-08 | 24.13 | $24.10 | 600 |
| 2023-05-05 | 24.19 | $24.28 | 1400 |
| 2023-05-04 | 24.22 | $23.95 | 408 |
| 2023-05-03 | 24.37 | $24.04 | 743 |
| 2023-05-02 | 24.52 | $24.14 | 500 |
| 2023-05-01 | 24.67 | $24.28 | 700 |
| 2023-04-28 | 24.82 | $24.58 | 11118 |
| 2023-04-27 | 24.90 | $24.61 | 1000 |
| 2023-04-26 | 24.99 | $24.60 | 439 |
| 2023-04-25 | 25.10 | $24.74 | 700 |
| 2023-04-24 | 25.19 | $24.99 | 5300 |
| 2023-04-21 | 25.22 | $24.83 | 1936 |
| 2023-04-20 | 25.30 | $24.86 | 2926 |
| 2023-04-19 | 25.39 | $24.95 | 200 |
| 2023-04-18 | 25.47 | $24.94 | 1600 |
| 2023-04-17 | 25.56 | $25.27 | 929 |
| 2023-04-14 | 25.57 | $25.19 | 500 |
| 2023-04-13 | 25.59 | $25.68 | 1500 |
| 2023-04-12 | 25.45 | $25.59 | 1400 |
| 2023-04-11 | 25.31 | $25.34 | 90300 |
| 2023-04-10 | 25.22 | $25.34 | 1110 |
| 2023-04-06 | 25.09 | $25.34 | 1000 |
| 2023-04-05 | 24.94 | $25.00 | 1600 |
| 2023-04-04 | 24.86 | $24.79 | 400 |
| 2023-04-03 | 24.82 | $24.95 | 1636 |
| 2023-03-31 | 24.72 | $24.96 | 3600 |
| 2023-03-30 | 24.60 | $24.81 | 1721 |
| 2023-03-29 | 24.50 | $24.75 | 2400 |
| 2023-03-28 | 24.39 | $24.74 | 1700 |
| 2023-03-27 | 24.26 | $24.42 | 91343 |
| 2023-03-24 | 24.21 | $24.15 | 2700 |
| 2023-03-23 | 24.24 | $24.05 | 3400 |
| 2023-03-22 | 24.31 | $24.24 | 1004 |
| 2023-03-21 | 24.33 | $24.20 | 7006 |
| 2023-03-20 | 24.37 | $24.30 | 1700 |
| 2023-03-17 | 24.40 | $24.36 | 3640 |
| 2023-03-16 | 24.41 | $24.56 | 1808 |
| 2023-03-15 | 24.36 | $24.27 | 2300 |
| 2023-03-14 | 24.40 | $24.92 | 1834 |
| 2023-03-13 | 24.25 | $24.51 | 3142 |
| 2023-03-10 | 24.19 | $24.50 | 1000 |
| 2023-03-09 | 24.14 | $24.80 | 500 |
| 2023-03-08 | 23.98 | $24.67 | 425 |
| 2023-03-07 | 23.84 | $24.05 | 212800 |
| 2023-03-06 | 23.88 | $24.39 | 2500 |
| 2023-03-03 | 23.82 | $24.26 | 400 |
| 2023-03-02 | 23.80 | $24.05 | 717 |
| 2023-03-01 | 23.86 | $23.93 | 9522 |
| 2023-02-28 | 23.98 | $24.41 | 124144 |
| 2023-02-27 | 23.99 | $24.30 | 1514 |
| 2023-02-24 | 24.05 | $24.18 | 2400 |
| 2023-02-23 | 24.17 | $24.47 | 800 |
| 2023-02-22 | 24.24 | $24.50 | 5700 |
| 2023-02-21 | 24.34 | $24.71 | 3400 |
| 2023-02-17 | 24.39 | $24.90 | 3319 |
| 2023-02-16 | 24.42 | $24.74 | 2825 |
| 2023-02-15 | 24.52 | $24.56 | 1700 |
| 2023-02-14 | 24.72 | $24.91 | 2547 |
| 2023-02-13 | 24.86 | $24.99 | 3203 |
| 2023-02-10 | 25.02 | $25.04 | 1800 |
| 2023-02-09 | 25.21 | $25.00 | 59326 |
| 2023-02-08 | 25.48 | $25.27 | 4628 |
| 2023-02-07 | 25.73 | $25.31 | 4918 |
| 2023-02-06 | 26.04 | $25.20 | 3300 |
| 2023-02-03 | 26.46 | $25.72 | 3400 |
| 2023-02-02 | 26.81 | $26.72 | 2038 |
| 2023-02-01 | 26.94 | $26.67 | 1100 |
| 2023-01-31 | 27.11 | $26.62 | 228826 |
| 2023-01-30 | 27.34 | $26.68 | 2400 |
| 2023-01-27 | 27.61 | $27.19 | 2700 |
| 2023-01-26 | 27.78 | $27.53 | 1038 |
| 2023-01-25 | 27.88 | $27.22 | 900 |
| 2023-01-24 | 28.10 | $27.47 | 630 |
| 2023-01-23 | 28.28 | $27.67 | 2800 |
| 2023-01-20 | 28.45 | $27.80 | 6347 |
| 2023-01-19 | 28.61 | $28.51 | 1412 |
| 2023-01-18 | 28.57 | $28.55 | 1200 |
| 2023-01-17 | 28.51 | $28.98 | 730 |
| 2023-01-13 | 28.29 | $28.26 | 1300 |
| 2023-01-12 | 28.26 | $29.05 | 1300 |
| 2023-01-11 | 27.96 | $28.80 | 1300 |
| 2023-01-10 | 27.68 | $28.09 | 2500 |
| 2023-01-09 | 27.56 | $28.35 | 7300 |
| 2023-01-06 | 27.34 | $27.20 | 55100 |
| 2023-01-05 | 27.44 | $27.20 | 400 |
| 2023-01-04 | 27.57 | $27.73 | 519 |
| 2023-01-03 | 27.56 | $27.55 | 1000 |
| 2022-12-30 | 27.60 | $27.25 | 1400 |
| 2022-12-29 | 27.76 | $27.74 | 624 |
| 2022-12-28 | 27.80 | $27.42 | 4600 |
| 2022-12-27 | 27.95 | $27.67 | 305 |
| 2022-12-23 | 28.06 | $27.71 | 800 |
| 2022-12-22 | 28.17 | $27.25 | 5400 |
| 2022-12-21 | 28.47 | $28.11 | 73800 |
| 2022-12-20 | 28.55 | $28.23 | 56700 |
| 2022-12-19 | 28.61 | $28.52 | 124 |
| 2022-12-16 | 28.59 | $28.45 | 1830 |
| 2022-12-15 | 28.59 | $29.42 | 531 |
| 2022-12-14 | 28.27 | $28.98 | 1200 |
| 2022-12-13 | 28.03 | $28.51 | 1414 |
| 2022-12-12 | 27.89 | $28.23 | 1500 |
| 2022-12-09 | 27.80 | $27.67 | 132 |
| 2022-12-08 | 27.88 | $27.80 | 54700 |
| 2022-12-07 | 27.94 | $27.81 | 9900 |
| 2022-12-06 | 28.01 | $27.47 | 1024 |
| 2022-12-05 | 28.21 | $29.46 | 520 |
| 2022-12-02 | 27.83 | $27.84 | 300 |
| 2022-12-01 | 27.88 | $27.81 | 700 |
| 2022-11-30 | 27.95 | $27.72 | 19900 |
| 2022-11-29 | 28.08 | $27.72 | 1238 |
| 2022-11-28 | 28.24 | $27.90 | 4100 |
| 2022-11-25 | 28.38 | $28.50 | 300 |
| 2022-11-23 | 28.36 | $28.42 | 900 |
| 2022-11-22 | 28.37 | $27.99 | 12607 |
| 2022-11-21 | 28.52 | $27.73 | 700 |
| 2022-11-18 | 28.78 | $27.66 | 1148 |
| 2022-11-17 | 29.13 | $28.00 | 1605 |
| 2022-11-16 | 29.45 | $28.31 | 1548 |
| 2022-11-15 | 29.73 | $28.82 | 9000 |
| 2022-11-14 | 29.91 | $29.55 | 6000 |
| 2022-11-11 | 29.90 | $30.00 | 5921 |
| 2022-11-10 | 29.73 | $30.72 | 900 |
| 2022-11-09 | 29.29 | $29.45 | 1400 |
| 2022-11-08 | 29.16 | $29.88 | 742 |
| 2022-11-07 | 28.86 | $29.15 | 1041 |
| 2022-11-04 | 28.72 | $28.93 | 1000 |
| 2022-11-03 | 28.63 | $28.70 | 1301 |
| 2022-11-02 | 28.59 | $29.01 | — |
| 2022-11-01 | 28.45 | $29.01 | 1039 |
| 2022-10-31 | 28.29 | $29.10 | 1400 |
| 2022-10-28 | 28.07 | $29.10 | 700 |
| 2022-10-27 | 27.80 | $29.07 | 8405 |
| 2022-10-26 | 27.51 | $28.87 | 1444 |
| 2022-10-25 | 27.22 | $28.50 | 62412 |
| 2022-10-24 | 27.01 | $28.09 | 947 |
| 2022-10-21 | 26.90 | $27.68 | 2219 |
| 2022-10-20 | 26.91 | $27.37 | 308 |
| 2022-10-19 | 27.06 | $27.96 | 2603 |
| 2022-10-18 | 27.07 | $28.14 | 1100 |
| 2022-10-17 | 27.05 | $28.17 | 12947 |
| 2022-10-14 | 27.05 | $27.18 | 3131 |
| 2022-10-13 | 27.38 | $28.02 | 3300 |
| 2022-10-12 | 27.55 | $26.95 | 2000 |
| 2022-10-11 | 28.13 | $27.68 | 2720 |
| 2022-10-10 | 28.63 | $28.02 | 345 |
| 2022-10-07 | 29.15 | $29.01 | 800 |
| 2022-10-06 | 29.50 | $29.05 | 3100 |
| 2022-10-05 | 29.93 | $31.39 | — |
| 2022-10-04 | 29.73 | $31.39 | 300 |
| 2022-10-03 | 29.52 | $30.69 | 1403 |
| 2022-09-30 | 29.50 | $29.27 | 1645 |
| 2022-09-29 | 29.95 | $29.58 | 900 |
| 2022-09-28 | 30.43 | $30.00 | 4821 |
| 2022-09-27 | 30.90 | $30.00 | 20008 |
| 2022-09-26 | 31.49 | $30.03 | 3322 |
| 2022-09-23 | 32.22 | $31.00 | 1948 |
| 2022-09-22 | 32.82 | $31.66 | 5015 |
| 2022-09-21 | 33.34 | $32.65 | 5616 |
| 2022-09-20 | 33.68 | $33.48 | 1210 |
| 2022-09-19 | 33.82 | $33.73 | 5800 |
| 2022-09-16 | 33.93 | $33.74 | 634 |
| 2022-09-15 | 34.05 | $34.02 | 225 |
| 2022-09-14 | 34.11 | $34.07 | — |
| 2022-09-13 | 34.18 | $34.07 | 2334 |
| 2022-09-12 | 34.25 | $34.71 | 7200 |
| 2022-09-09 | 34.14 | $34.34 | 1102 |
| 2022-09-08 | 34.12 | $34.31 | 3700 |
| 2022-09-07 | 34.11 | $33.50 | — |
| 2022-09-06 | 34.36 | $33.50 | 1901 |
| 2022-09-02 | 34.65 | $33.87 | 400 |
| 2022-09-01 | 34.89 | $34.11 | 1100 |
| 2022-08-31 | 35.09 | $34.50 | 5300 |
| 2022-08-30 | 35.21 | $34.34 | 500 |
| 2022-08-29 | 35.39 | $34.83 | 400 |
| 2022-08-26 | 35.45 | $34.91 | 1900 |
| 2022-08-25 | 35.49 | $34.94 | 200 |
| 2022-08-24 | 35.50 | $35.05 | 1300 |
| 2022-08-23 | 35.48 | $34.83 | 12100 |
| 2022-08-22 | 35.49 | $34.23 | 4500 |
| 2022-08-19 | 35.69 | $34.64 | 11641 |
| 2022-08-18 | 35.78 | $34.98 | 1000 |
| 2022-08-17 | 35.75 | $35.44 | 1400 |
| 2022-08-16 | 35.56 | $35.75 | 2000 |
| 2022-08-15 | 35.20 | $35.52 | 1800 |
| 2022-08-12 | 34.81 | $35.76 | 3200 |
| 2022-08-11 | 34.25 | $34.47 | 1725 |
| 2022-08-10 | 33.95 | $34.46 | 9909 |
| 2022-08-09 | 33.57 | $33.59 | 1600 |
| 2022-08-08 | 33.38 | $33.36 | 1124 |
| 2022-08-05 | 33.19 | $32.88 | 1000 |
| 2022-08-04 | 33.11 | $32.92 | 800 |
| 2022-08-03 | 32.97 | $32.55 | 1714 |
| 2022-08-02 | 32.92 | $32.72 | 500 |
| 2022-08-01 | 32.78 | $32.91 | 10300 |
| 2022-07-29 | 32.54 | $32.91 | 932 |
| 2022-07-28 | 32.23 | $32.73 | 3500 |
| 2022-07-27 | 31.89 | $32.15 | 2000 |
| 2022-07-26 | 31.66 | $31.78 | 8400 |
| 2022-07-25 | 31.49 | $31.55 | 1700 |
| 2022-07-22 | 31.34 | $31.24 | 4100 |
| 2022-07-21 | 31.25 | $31.30 | 314 |
| 2022-07-20 | 31.11 | $31.40 | 3100 |
| 2022-07-19 | 30.90 | $31.39 | 2600 |
| 2022-07-18 | 30.65 | $31.28 | 2300 |
| 2022-07-15 | 30.36 | $30.50 | 10814 |
| 2022-07-14 | 30.26 | $30.14 | 2533 |
| 2022-07-13 | 30.25 | $30.38 | 404 |
| 2022-07-12 | 30.16 | $30.04 | 2526 |
| 2022-07-11 | 30.15 | $30.20 | 1500 |
| 2022-07-08 | 30.09 | $30.43 | 5500 |
| 2022-07-07 | 29.94 | $30.43 | 324 |
| 2022-07-06 | 29.76 | $29.69 | 1733 |
| 2022-07-05 | 29.77 | $29.90 | 8700 |
| 2022-07-01 | 29.72 | $31.00 | 335 |
| 2022-06-30 | 29.31 | $29.76 | 4037 |
| 2022-06-29 | 29.21 | $29.57 | 1224 |
| 2022-06-28 | 29.15 | $29.50 | 400 |
| 2022-06-27 | 29.11 | $29.87 | 413 |
| 2022-06-24 | 28.94 | $29.77 | 730 |
| 2022-06-23 | 28.78 | $29.17 | 1131 |
| 2022-06-22 | 28.78 | $28.69 | 2000 |
| 2022-06-21 | 28.95 | $28.51 | 900 |
| 2022-06-17 | 29.21 | $28.47 | 19600 |
| 2022-06-16 | 29.56 | $28.26 | 2739 |
| 2022-06-15 | 30.05 | $28.58 | 600 |
| 2022-06-14 | 30.55 | $28.81 | 1900 |
| 2022-06-13 | 31.09 | $29.99 | 4035 |
| 2022-06-10 | 31.37 | $31.35 | 819 |
| 2022-06-09 | 31.27 | $31.53 | 4100 |
| 2022-06-08 | 31.09 | $31.80 | 1849 |
| 2022-06-07 | 30.78 | $31.11 | 2030 |
| 2022-06-06 | 30.62 | $31.23 | 1241 |
| 2022-06-03 | 30.38 | $30.56 | 1600 |
| 2022-06-02 | 30.31 | $30.45 | 626 |
| 2022-06-01 | 30.25 | $30.06 | 1300 |
| 2022-05-31 | 30.31 | $30.24 | 85400 |
| 2022-05-27 | 30.32 | $30.51 | 1224 |
| 2022-05-26 | 30.24 | $30.91 | 2700 |
| 2022-05-25 | 30.03 | $30.54 | 10532 |
| 2022-05-24 | 29.89 | $30.39 | 1700 |
| 2022-05-23 | 29.78 | $30.42 | 3100 |
| 2022-05-20 | 29.63 | $30.42 | 1545 |
| 2022-05-19 | 29.46 | $30.45 | 800 |
| 2022-05-18 | 29.25 | $29.85 | 700 |
| 2022-05-17 | 29.20 | $29.93 | 4437 |
| 2022-05-16 | 29.12 | $30.11 | 4330 |
| 2022-05-13 | 28.99 | $29.74 | 1000 |
| 2022-05-12 | 28.95 | $28.61 | 3600 |
| 2022-05-11 | 29.28 | $29.74 | 2200 |
| 2022-05-10 | 29.34 | $28.85 | 3600 |
| 2022-05-09 | 29.70 | $29.58 | 2042 |
| 2022-05-06 | 29.93 | $30.35 | 1542 |
| 2022-05-05 | 29.98 | $30.23 | 3000 |
| 2022-05-04 | 30.09 | $30.48 | 1900 |
| 2022-05-03 | 30.15 | $30.48 | 2000 |
| 2022-05-02 | 30.24 | $29.76 | 1900 |
| 2022-04-29 | 30.60 | $30.43 | 6600 |
| 2022-04-28 | 30.83 | $30.89 | 3200 |
| 2022-04-27 | 30.97 | $30.98 | 4000 |
| 2022-04-26 | 31.13 | $30.82 | 1800 |
| 2022-04-25 | 31.38 | $30.91 | 1800 |
| 2022-04-22 | 31.67 | $31.70 | 4300 |
| 2022-04-21 | 31.78 | $32.05 | 4103 |
| 2022-04-20 | 31.80 | $32.34 | 10800 |
| 2022-04-19 | 31.74 | $31.63 | 3312 |
| 2022-04-18 | 31.90 | $31.10 | 745 |
| 2022-04-14 | 32.27 | $31.72 | 2815 |
| 2022-04-13 | 32.52 | $31.92 | 2531 |
| 2022-04-12 | 32.77 | $31.61 | 1400 |
| 2022-04-11 | 33.17 | $31.80 | 1800 |
| 2022-04-08 | 33.59 | $33.31 | 2800 |
| 2022-04-07 | 33.62 | $33.64 | 2126 |
| 2022-04-06 | 33.54 | $33.58 | 1600 |
| 2022-04-05 | 33.45 | $33.35 | 1100 |
| 2022-04-04 | 33.41 | $32.95 | 2900 |
| 2022-04-01 | 33.49 | $33.12 | 3000 |
| 2022-03-31 | 33.51 | $33.51 | 3300 |
| 2022-03-30 | 33.40 | $33.28 | 1200 |
| 2022-03-29 | 33.34 | $32.77 | 1400 |
| 2022-03-28 | 33.41 | $32.70 | 742 |
| 2022-03-25 | 33.51 | $32.79 | 400 |
| 2022-03-24 | 33.58 | $33.03 | 500 |
| 2022-03-23 | 33.58 | $32.87 | 2300 |
| 2022-03-22 | 33.62 | $33.08 | 414 |
| 2022-03-21 | 33.58 | $33.26 | 1700 |
| 2022-03-18 | 33.45 | $33.41 | 600 |
| 2022-03-17 | 33.24 | $33.42 | 1800 |
| 2022-03-16 | 32.95 | $32.60 | 4100 |
| 2022-03-15 | 32.85 | $32.07 | 1400 |
| 2022-03-14 | 32.87 | $31.65 | 1700 |
| 2022-03-11 | 33.02 | $32.38 | 1011 |
| 2022-03-10 | 32.94 | $32.69 | 800 |
| 2022-03-09 | 32.73 | $32.51 | 3600 |
| 2022-03-08 | 32.50 | $32.31 | 5500 |
| 2022-03-07 | 32.27 | $32.06 | 6300 |
| 2022-03-04 | 32.05 | $31.98 | 1300 |
| 2022-03-03 | 31.79 | $31.98 | 940 |
| 2022-03-02 | 31.44 | $32.55 | 5404 |
| 2022-03-01 | 30.83 | $32.55 | 1000 |
| 2022-02-28 | 30.07 | $31.78 | 10139 |
| 2022-02-25 | 29.38 | $30.02 | 2600 |
| 2022-02-24 | 29.08 | $29.36 | 500 |
| 2022-02-23 | 28.93 | $28.96 | 1000 |
| 2022-02-22 | 28.86 | $28.72 | 2700 |
| 2022-02-18 | 28.86 | $28.91 | 3400 |
| 2022-02-17 | 28.79 | $29.35 | 2100 |
| 2022-02-16 | 28.57 | $28.80 | 1200 |
| 2022-02-15 | 28.47 | $28.68 | 7911 |
| 2022-02-14 | 28.38 | $28.50 | 4200 |
| 2022-02-11 | 28.34 | $28.15 | 1621 |
| 2022-02-10 | 28.39 | $28.43 | 2400 |
| 2022-02-09 | 28.38 | $28.67 | 2200 |
| 2022-02-08 | 28.28 | $28.23 | 2300 |
| 2022-02-07 | 28.30 | $28.23 | 4542 |
| 2022-02-04 | 28.33 | $27.90 | 2623 |
| 2022-02-03 | 28.47 | $28.13 | 4708 |
| 2022-02-02 | 28.57 | $29.05 | 1900 |
| 2022-02-01 | 28.40 | $28.91 | 3100 |
| 2022-01-31 | 28.24 | $28.97 | 6700 |
| 2022-01-28 | 28.03 | $27.82 | 1800 |
| 2022-01-27 | 28.15 | $27.63 | 7400 |
| 2022-01-26 | 28.35 | $28.27 | 5700 |
| 2022-01-25 | 28.40 | $28.00 | 800 |
| 2022-01-24 | 28.54 | $28.05 | 2300 |
| 2022-01-21 | 28.70 | $28.83 | 1000 |
| 2022-01-20 | 28.66 | $29.26 | 1200 |
| 2022-01-19 | 28.47 | $28.95 | 17242 |
| 2022-01-18 | 28.34 | $28.67 | 2241 |
| 2022-01-14 | 28.27 | $28.11 | 14300 |
| 2022-01-13 | 28.37 | $28.51 | 1700 |
| 2022-01-12 | 28.38 | $28.52 | 1900 |
| 2022-01-11 | 28.38 | $28.23 | 2001 |
| 2022-01-10 | 28.49 | $28.13 | 2300 |
| 2022-01-07 | 28.65 | $28.59 | 3332 |
| 2022-01-06 | 28.71 | $28.27 | 3000 |
| 2022-01-05 | 28.89 | $28.29 | 5700 |
| 2022-01-04 | 29.11 | $29.27 | 4100 |
| 2022-01-03 | 29.07 | $29.07 | 1242 |
| 2021-12-31 | 29.08 | $29.99 | 2300 |
| 2021-12-30 | 28.81 | $29.64 | 1736 |
| 2021-12-29 | 28.59 | $29.40 | 6247 |
| 2021-12-28 | 28.42 | $28.02 | 1341 |
| 2021-12-27 | 28.65 | $27.80 | 515 |
| 2021-12-23 | 29.00 | $29.70 | 700 |
| 2021-12-22 | 28.85 | $29.55 | 1835 |
| 2021-12-21 | 28.71 | $29.11 | 5200 |
| 2021-12-20 | 28.69 | $28.84 | 7200 |
| 2021-12-17 | 28.76 | $29.16 | 2400 |
| 2021-12-16 | 28.76 | $29.01 | 4102 |
| 2021-12-15 | 28.82 | $28.70 | 1639 |
| 2021-12-14 | 29.00 | $28.51 | 2337 |
| 2021-12-13 | 29.29 | $29.41 | 2400 |
| 2021-12-10 | 29.36 | $29.35 | 2327 |
| 2021-12-09 | 29.48 | $29.52 | 1400 |
| 2021-12-08 | 29.59 | $30.12 | 3200 |
| 2021-12-07 | 29.54 | $30.08 | 1600 |
| 2021-12-06 | 29.49 | $29.67 | 9204 |
| 2021-12-03 | 29.58 | $29.12 | 1400 |
| 2021-12-02 | 29.88 | $29.73 | 3100 |
| 2021-12-01 | 30.05 | $29.77 | 3500 |
| 2021-11-30 | 30.27 | $29.74 | 7900 |
| 2021-11-29 | 30.54 | $30.41 | 4505 |
| 2021-11-26 | 30.67 | $30.49 | 837 |
| 2021-11-24 | 30.81 | $30.65 | 72500 |
| 2021-11-23 | 30.94 | $30.41 | 80117 |
| 2021-11-22 | 31.17 | $31.12 | 79300 |
| 2021-11-19 | 31.24 | $31.63 | 78434 |
| 2021-11-18 | 31.16 | $31.45 | 75300 |
| 2021-11-17 | 31.13 | $31.40 | 27100 |
| 2021-11-16 | 31.11 | $31.26 | 1800 |
| 2021-11-15 | 31.14 | $31.26 | 2020 |
| 2021-11-12 | 31.19 | $31.19 | 2609 |
| 2021-11-11 | 31.26 | $31.02 | 3233 |
| 2021-11-10 | 31.42 | $30.76 | 800 |
| 2021-11-09 | 31.70 | $31.39 | 902 |
| 2021-11-08 | 31.84 | $31.23 | 10500 |
| 2021-11-05 | 32.06 | $31.52 | 714 |
| 2021-11-04 | 32.25 | $31.75 | 2535 |
| 2021-11-03 | 32.40 | $31.93 | 4200 |
| 2021-11-02 | 32.53 | $32.39 | 1100 |
| 2021-11-01 | 32.54 | $32.78 | 1109 |
| 2021-10-29 | 32.42 | $32.16 | 1500 |
| 2021-10-28 | 32.48 | $32.45 | 7600 |
| 2021-10-27 | 32.45 | $32.14 | 2118 |
| 2021-10-26 | 32.51 | $32.07 | 936 |
| 2021-10-25 | 32.61 | $32.24 | 1000 |
| 2021-10-22 | 32.67 | $32.54 | 1400 |
| 2021-10-21 | 32.65 | $32.91 | 807 |
| 2021-10-20 | 32.51 | $32.79 | 1100 |
| 2021-10-19 | 32.37 | $32.58 | 1400 |
| 2021-10-18 | 32.26 | $32.61 | 2000 |
| 2021-10-15 | 32.12 | $33.11 | 1520 |
| 2021-10-14 | 31.79 | $33.26 | 8100 |
| 2021-10-13 | 31.34 | $33.04 | 6611 |
| 2021-10-12 | 30.87 | $32.08 | 12000 |
| 2021-10-11 | 30.61 | $30.64 | 2100 |
| 2021-10-08 | 30.77 | $30.70 | 2515 |
| 2021-10-07 | 30.95 | $30.87 | 2500 |
| 2021-10-06 | 31.13 | $30.72 | 4400 |
| 2021-10-05 | 31.41 | $31.01 | 1900 |
| 2021-10-04 | 31.66 | $31.23 | 4944 |
| 2021-10-01 | 31.91 | $31.54 | 2244 |
| 2021-09-30 | 32.13 | $31.40 | 3335 |
| 2021-09-29 | 32.44 | $31.75 | 2122 |
| 2021-09-28 | 32.71 | $31.80 | 9900 |
| 2021-09-27 | 33.02 | $32.56 | 3700 |
| 2021-09-24 | 33.17 | $32.87 | 2400 |
| 2021-09-23 | 33.25 | $33.60 | 1800 |
| 2021-09-22 | 33.11 | $33.54 | 4815 |
| 2021-09-21 | 32.97 | $33.15 | 9812 |
| 2021-09-20 | 32.92 | $32.96 | 5710 |
| 2021-09-17 | 32.92 | $33.12 | 1911 |
| 2021-09-16 | 32.87 | $32.98 | 5300 |
| 2021-09-15 | 32.85 | $33.00 | 6920 |
| 2021-09-14 | 32.83 | $32.41 | 4900 |
| 2021-09-13 | 32.99 | $32.51 | 6108 |
| 2021-09-10 | 33.16 | $32.57 | 3900 |
| 2021-09-09 | 33.35 | $33.11 | 1300 |
| 2021-09-08 | 33.40 | $33.49 | 117800 |
| 2021-09-07 | 33.35 | $33.39 | 4246 |
| 2021-09-03 | 33.32 | $33.94 | 1642 |
| 2021-09-02 | 33.11 | $33.68 | 8230 |
| 2021-09-01 | 32.93 | $33.45 | 4703 |
| 2021-08-31 | 32.80 | $33.03 | 9532 |
| 2021-08-30 | 32.76 | $33.12 | 748 |
| 2021-08-27 | 32.70 | $33.24 | 2229 |
| 2021-08-26 | 32.60 | $33.17 | 2002 |
| 2021-08-25 | 32.49 | $33.34 | 2432 |
| 2021-08-24 | 32.32 | $33.37 | 1321 |
| 2021-08-23 | 32.12 | $32.66 | 700 |
| 2021-08-20 | 32.10 | $32.66 | 1920 |
| 2021-08-19 | 32.09 | $32.17 | 800 |
| 2021-08-18 | 32.24 | $32.17 | 24600 |
| 2021-08-17 | 32.45 | $32.45 | 2322 |
| 2021-08-16 | 32.61 | $31.84 | 3400 |
| 2021-08-13 | 33.02 | $32.01 | 3500 |
| 2021-08-12 | 33.48 | $31.73 | 18033 |
| 2021-08-11 | 34.12 | $33.75 | 10500 |
| 2021-08-10 | 34.27 | $33.65 | 3000 |
| 2021-08-09 | 34.49 | $33.94 | 2803 |
| 2021-08-06 | 34.66 | $34.18 | 947 |
| 2021-08-05 | 34.79 | $34.76 | 400 |
| 2021-08-04 | 34.76 | $34.53 | 1000 |
| 2021-08-03 | 34.79 | $34.70 | 1546 |
| 2021-08-02 | 34.78 | $35.00 | 2200 |
| 2021-07-30 | 34.66 | $34.98 | 2200 |
| 2021-07-29 | 34.53 | $34.63 | 12950 |
| 2021-07-28 | 34.47 | $34.63 | 1200 |
| 2021-07-27 | 34.39 | $34.42 | 611 |
| 2021-07-26 | 34.37 | $34.37 | 3000 |
| 2021-07-23 | 34.35 | $34.53 | 3100 |
| 2021-07-22 | 34.28 | $34.60 | 2942 |
| 2021-07-21 | 34.17 | $34.51 | 1600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.12
2026-07-17
Close Price
$15.45
Vol: 185339
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.28
Average
48.07
Maximum
77.19
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.12 | $15.45 | 185339 |
| 2026-07-16 | 37.66 | $15.05 | 224614 |
| 2026-07-15 | 41.92 | $15.42 | 161023 |
| 2026-07-14 | 46.06 | $15.73 | 161900 |
| 2026-07-13 | 43.13 | $15.56 | 25900 |
| 2026-07-10 | 44.62 | $15.67 | 45804 |
| 2026-07-09 | 41.11 | $15.47 | 25800 |
| 2026-07-08 | 36.93 | $15.25 | 529 |
| 2026-07-07 | 36.93 | $15.25 | 23200 |
| 2026-07-06 | 35.24 | $15.16 | 115943 |
| 2026-07-02 | 35.85 | $15.22 | 88716 |
| 2026-07-01 | 41.95 | $15.75 | 400 |
| 2026-06-30 | 41.23 | $15.71 | 2.0M |
| 2026-06-29 | 35.97 | $15.43 | 234200 |
| 2026-06-26 | 37.21 | $15.54 | 1600 |
| 2026-06-25 | 37.78 | $15.59 | 5517 |
| 2026-06-24 | 36.12 | $15.50 | 9730 |
| 2026-06-23 | 39.09 | $15.77 | 1.6M |
| 2026-06-22 | 43.06 | $16.09 | 96610 |
| 2026-06-18 | 43.86 | $16.15 | 8000 |
| 2026-06-17 | 46.58 | $16.35 | 74907 |
| 2026-06-16 | 45.13 | $16.26 | 1.4M |
| 2026-06-15 | 44.49 | $16.22 | 11600 |
| 2026-06-12 | 44.18 | $16.20 | 437 |
| 2026-06-11 | 44.41 | $16.22 | 1323 |
| 2026-06-10 | 41.30 | $16.01 | 1631 |
| 2026-06-09 | 41.94 | $16.07 | 2000 |
| 2026-06-08 | 45.02 | $16.35 | 3334 |
| 2026-06-05 | 44.32 | $16.30 | 1400 |
| 2026-06-04 | 48.51 | $16.66 | 1500 |
| 2026-06-03 | 56.05 | $17.20 | 1400 |
| 2026-06-02 | 56.05 | $17.20 | 1400 |
| 2026-06-01 | 52.20 | $16.89 | 1400 |
| 2026-05-29 | 53.20 | $16.96 | 1400 |
| 2026-05-28 | 53.76 | $17.00 | 8800 |
| 2026-05-27 | 55.70 | $17.14 | 34400 |
| 2026-05-26 | 52.18 | $16.84 | 12700 |
| 2026-05-22 | 52.44 | $16.86 | 14503 |
| 2026-05-21 | 50.67 | $16.71 | 552300 |
| 2026-05-20 | 45.64 | $16.32 | 2200 |
| 2026-05-19 | 47.53 | $16.48 | 3200 |
| 2026-05-18 | 50.24 | $16.70 | 3210 |
| 2026-05-15 | 50.24 | $16.70 | 1316 |
| 2026-05-14 | 48.05 | $16.52 | 6700 |
| 2026-05-13 | 55.68 | $17.11 | 928 |
| 2026-05-12 | 52.52 | $16.85 | 1734 |
| 2026-05-11 | 54.66 | $17.00 | 5300 |
| 2026-05-08 | 53.21 | $16.88 | 739 |
| 2026-05-07 | 56.04 | $17.08 | 2136 |
| 2026-05-06 | 56.18 | $17.09 | 441 |
| 2026-05-05 | 56.07 | $17.08 | 41800 |
| 2026-05-04 | 53.86 | $16.87 | 39924 |
| 2026-05-01 | 56.57 | $17.08 | 92639 |
| 2026-04-30 | 58.43 | $17.22 | 81118 |
| 2026-04-29 | 56.39 | $17.01 | 7300 |
| 2026-04-28 | 61.75 | $17.40 | 104700 |
| 2026-04-27 | 62.04 | $17.42 | 69017 |
| 2026-04-24 | 61.01 | $17.30 | 42124 |
| 2026-04-23 | 56.91 | $16.86 | 19702 |
| 2026-04-22 | 55.29 | $16.70 | 45922 |
| 2026-04-21 | 47.96 | $16.07 | 65400 |
| 2026-04-20 | 52.08 | $16.39 | 121402 |
| 2026-04-17 | 49.78 | $16.21 | 503200 |
| 2026-04-16 | 56.68 | $16.69 | 127629 |
| 2026-04-15 | 62.71 | $17.04 | 65014 |
| 2026-04-14 | 61.14 | $16.90 | 122000 |
| 2026-04-13 | 64.84 | $17.10 | 75100 |
| 2026-04-10 | 70.53 | $17.38 | 68516 |
| 2026-04-09 | 70.95 | $17.40 | 24005 |
| 2026-04-08 | 74.33 | $17.56 | 50800 |
| 2026-04-07 | 72.04 | $17.27 | 17300 |
| 2026-04-06 | 72.04 | $17.27 | 30400 |
| 2026-04-02 | 71.07 | $17.15 | 27617 |
| 2026-04-01 | 68.58 | $16.86 | 88811 |
| 2026-03-31 | 67.00 | $16.69 | 120416 |
| 2026-03-30 | 66.24 | $16.61 | 60626 |
| 2026-03-27 | 68.29 | $16.72 | 69943 |
| 2026-03-26 | 71.15 | $16.87 | 37943 |
| 2026-03-25 | 70.52 | $16.79 | 19400 |
| 2026-03-24 | 66.95 | $16.37 | 36500 |
| 2026-03-23 | 64.52 | $16.12 | 44600 |
| 2026-03-20 | 59.80 | $15.70 | 38300 |
| 2026-03-19 | 68.22 | $16.11 | 82825 |
| 2026-03-18 | 72.98 | $16.31 | 11044 |
| 2026-03-17 | 72.05 | $16.21 | 26412 |
| 2026-03-16 | 68.91 | $15.90 | 11600 |
| 2026-03-13 | 65.86 | $15.64 | 25641 |
| 2026-03-12 | 67.81 | $15.72 | 14315 |
| 2026-03-11 | 68.29 | $15.74 | 300 |
| 2026-03-10 | 68.29 | $15.74 | 80400 |
| 2026-03-09 | 66.69 | $15.59 | 15226 |
| 2026-03-06 | 67.77 | $15.64 | 48900 |
| 2026-03-05 | 67.67 | $15.63 | 28327 |
| 2026-03-04 | 68.68 | $15.68 | 19505 |
| 2026-03-03 | 70.47 | $15.77 | 120000 |
| 2026-03-02 | 74.57 | $15.97 | 62132 |
| 2026-02-27 | 74.78 | $15.98 | 31029 |
| 2026-02-26 | 68.04 | $15.18 | 181800 |
| 2026-02-25 | 61.57 | $14.65 | 17721 |
| 2026-02-24 | 61.15 | $14.62 | 60046 |
| 2026-02-23 | 60.32 | $14.56 | 34732 |
| 2026-02-20 | 61.15 | $14.60 | 52443 |
| 2026-02-19 | 58.30 | $14.39 | 85500 |
| 2026-02-18 | 58.16 | $14.38 | 1.1M |
| 2026-02-17 | 58.53 | $14.40 | 73700 |
| 2026-02-13 | 57.90 | $14.35 | 81800 |
| 2026-02-12 | 55.29 | $14.15 | 118310 |
| 2026-02-11 | 59.87 | $14.41 | 73000 |
| 2026-02-10 | 59.37 | $14.37 | 48411 |
| 2026-02-09 | 58.16 | $14.27 | 44200 |
| 2026-02-06 | 51.05 | $13.76 | — |
| 2026-02-05 | 51.05 | $13.76 | 47300 |
| 2026-02-04 | 56.86 | $14.10 | 52500 |
| 2026-02-03 | 54.08 | $13.91 | 61700 |
| 2026-02-02 | 53.94 | $13.90 | 8200 |
| 2026-01-30 | 52.48 | $13.80 | 64618 |
| 2026-01-29 | 55.48 | $13.98 | 135827 |
| 2026-01-28 | 58.67 | $14.16 | 45700 |
| 2026-01-27 | 57.64 | $14.08 | 84715 |
| 2026-01-26 | 56.22 | $13.97 | 59800 |
| 2026-01-23 | 56.88 | $14.01 | 26029 |
| 2026-01-22 | 56.27 | $13.96 | 36742 |
| 2026-01-21 | 52.58 | $13.67 | 13000 |
| 2026-01-20 | 52.58 | $13.67 | 40900 |
| 2026-01-16 | 55.34 | $13.86 | 269400 |
| 2026-01-15 | 53.38 | $13.70 | 26513 |
| 2026-01-14 | 49.85 | $13.43 | 33400 |
| 2026-01-13 | 50.80 | $13.50 | 11300 |
| 2026-01-12 | 48.68 | $13.34 | 69545 |
| 2026-01-09 | 43.49 | $12.98 | 136400 |
| 2026-01-08 | 43.72 | $13.00 | 40648 |
| 2026-01-07 | 47.74 | $13.33 | 19000 |
| 2026-01-06 | 46.47 | $13.24 | 65600 |
| 2026-01-05 | 45.34 | $13.16 | 27100 |
| 2026-01-02 | 47.60 | $13.35 | 6639 |
| 2025-12-31 | 42.75 | $13.01 | 70010 |
| 2025-12-30 | 42.31 | $12.98 | 49702 |
| 2025-12-29 | 42.52 | $13.00 | 73941 |
| 2025-12-26 | 43.65 | $13.11 | 3000 |
| 2025-12-24 | 43.75 | $13.12 | 60304 |
| 2025-12-23 | 41.44 | $12.94 | 35000 |
| 2025-12-22 | 37.07 | $12.62 | 149238 |
| 2025-12-19 | 35.93 | $12.54 | 124800 |
| 2025-12-18 | 35.10 | $12.48 | 294714 |
| 2025-12-17 | 32.45 | $12.29 | 180548 |
| 2025-12-16 | 34.71 | $12.61 | 93241 |
| 2025-12-15 | 34.86 | $12.63 | 97100 |
| 2025-12-12 | 33.00 | $12.49 | 93805 |
| 2025-12-11 | 33.85 | $12.62 | 5300 |
| 2025-12-10 | 33.98 | $12.64 | 69843 |
| 2025-12-09 | 31.27 | $12.42 | 47000 |
| 2025-12-08 | 29.39 | $12.27 | 121036 |
| 2025-12-05 | 30.39 | $12.46 | 78829 |
| 2025-12-04 | 29.18 | $12.36 | 166900 |
| 2025-12-03 | 28.83 | $12.33 | 18900 |
| 2025-12-02 | 27.35 | $12.20 | 106800 |
| 2025-12-01 | 28.07 | $12.37 | 27100 |
| 2025-11-28 | 25.87 | $12.17 | 80400 |
| 2025-11-26 | 21.05 | $11.75 | 276532 |
| 2025-11-25 | 18.28 | $11.52 | 549521 |
| 2025-11-24 | 19.14 | $11.83 | 371815 |
| 2025-11-21 | 19.59 | $11.99 | 197743 |
| 2025-11-20 | 20.97 | $12.46 | 60900 |
| 2025-11-19 | 22.04 | $12.80 | 187929 |
| 2025-11-18 | 21.70 | $12.77 | 185027 |
| 2025-11-17 | 22.69 | $13.09 | 138100 |
| 2025-11-14 | 21.52 | $12.98 | 103314 |
| 2025-11-13 | 21.87 | $13.10 | 504501 |
| 2025-11-12 | 53.84 | $17.84 | 301900 |
| 2025-11-11 | 53.84 | $17.84 | 44446 |
| 2025-11-10 | 60.40 | $18.23 | 50940 |
| 2025-11-07 | 60.58 | $18.24 | 78200 |
| 2025-11-06 | 58.95 | $18.10 | 65900 |
| 2025-11-05 | 57.65 | $17.99 | 24200 |
| 2025-11-04 | 58.29 | $18.03 | 70300 |
| 2025-11-03 | 64.77 | $18.41 | 9030 |
| 2025-10-31 | 63.55 | $18.29 | 7600 |
| 2025-10-30 | 62.53 | $18.19 | 100 |
| 2025-10-29 | 62.53 | $18.19 | 188500 |
| 2025-10-28 | 63.01 | $18.22 | 50700 |
| 2025-10-27 | 58.92 | $17.81 | 141600 |
| 2025-10-24 | 61.60 | $17.98 | 12331 |
| 2025-10-23 | 61.51 | $17.97 | 88400 |
| 2025-10-22 | 59.55 | $17.77 | 3046 |
| 2025-10-21 | 56.84 | $17.51 | 25300 |
| 2025-10-20 | 57.40 | $17.55 | 55300 |
| 2025-10-17 | 60.98 | $17.80 | 72600 |
| 2025-10-16 | 60.98 | $17.80 | 7300 |
| 2025-10-15 | 58.35 | $17.52 | 85207 |
| 2025-10-14 | 57.87 | $17.47 | 167200 |
| 2025-10-13 | 62.39 | $17.80 | 2300 |
| 2025-10-10 | 62.31 | $17.79 | 41000 |
| 2025-10-09 | 55.88 | $17.11 | 114519 |
| 2025-10-08 | 66.31 | $17.77 | 29100 |
| 2025-10-07 | 68.33 | $17.88 | 5446 |
| 2025-10-06 | 65.81 | $17.60 | 5729 |
| 2025-10-03 | 64.86 | $17.50 | 160000 |
| 2025-10-02 | 64.20 | $17.43 | 36200 |
| 2025-10-01 | 60.48 | $17.06 | 24344 |
| 2025-09-30 | 56.01 | $16.68 | 25800 |
| 2025-09-29 | 54.20 | $16.54 | 8600 |
| 2025-09-26 | 51.20 | $16.32 | 4400 |
| 2025-09-25 | 53.95 | $16.50 | 29300 |
| 2025-09-24 | 51.04 | $16.29 | 41400 |
| 2025-09-23 | 51.48 | $16.32 | 14517 |
| 2025-09-22 | 50.26 | $16.23 | 34516 |
| 2025-09-19 | 47.15 | $16.01 | 90800 |
| 2025-09-18 | 49.00 | $16.15 | 42648 |
| 2025-09-17 | 54.83 | $16.55 | 76100 |
| 2025-09-16 | 54.57 | $16.53 | 30030 |
| 2025-09-15 | 56.09 | $16.63 | 75800 |
| 2025-09-12 | 52.18 | $16.32 | 45600 |
| 2025-09-11 | 54.10 | $16.45 | 40130 |
| 2025-09-10 | 56.85 | $16.63 | 20145 |
| 2025-09-09 | 53.34 | $16.35 | 15217 |
| 2025-09-08 | 51.61 | $16.22 | 27700 |
| 2025-09-05 | 50.40 | $16.13 | 43213 |
| 2025-09-04 | 51.21 | $16.19 | 31617 |
| 2025-09-03 | 49.14 | $16.03 | 31900 |
| 2025-09-02 | 47.13 | $15.88 | 24700 |
| 2025-08-29 | 51.64 | $16.23 | 21500 |
| 2025-08-28 | 52.74 | $16.31 | 33527 |
| 2025-08-27 | 50.49 | $16.13 | 1.0M |
| 2025-08-26 | 49.22 | $16.03 | 20900 |
| 2025-08-25 | 48.59 | $15.98 | 37845 |
| 2025-08-22 | 50.25 | $16.12 | 12849 |
| 2025-08-21 | 47.58 | $15.90 | 23213 |
| 2025-08-20 | 48.48 | $15.98 | 24600 |
| 2025-08-19 | 49.93 | $16.11 | 31622 |
| 2025-08-18 | 52.33 | $16.32 | 74600 |
| 2025-08-15 | 46.90 | $15.85 | 34100 |
| 2025-08-14 | 38.54 | $15.26 | 77600 |
| 2025-08-13 | 48.34 | $16.06 | 11747 |
| 2025-08-12 | 45.20 | $15.87 | 47529 |
| 2025-08-11 | 47.06 | $16.00 | 59815 |
| 2025-08-08 | 48.52 | $16.10 | 7704 |
| 2025-08-07 | 50.46 | $16.23 | 44400 |
| 2025-08-06 | 50.75 | $16.25 | 30539 |
| 2025-08-05 | 52.96 | $16.40 | 90600 |
| 2025-08-04 | 48.41 | $16.08 | 5000 |
| 2025-08-01 | 50.14 | $16.20 | 44227 |
| 2025-07-31 | 52.67 | $16.37 | 99000 |
| 2025-07-30 | 55.49 | $16.55 | 14100 |
| 2025-07-29 | 54.85 | $16.50 | 35700 |
| 2025-07-28 | 56.70 | $16.62 | 62900 |
| 2025-07-25 | 57.16 | $16.65 | 72800 |
| 2025-07-24 | 60.08 | $16.84 | 43700 |
| 2025-07-23 | 66.18 | $17.20 | — |
| 2025-07-22 | 66.18 | $17.20 | 8500 |
| 2025-07-21 | 65.74 | $17.15 | 31847 |
| 2025-07-18 | 61.29 | $16.68 | 122034 |
| 2025-07-17 | 63.11 | $16.79 | 108900 |
| 2025-07-16 | 67.44 | $17.04 | 65300 |
| 2025-07-15 | 67.36 | $17.03 | 20100 |
| 2025-07-14 | 64.35 | $16.69 | 16422 |
| 2025-07-11 | 65.36 | $16.75 | 22000 |
| 2025-07-10 | 67.37 | $16.87 | 21604 |
| 2025-07-09 | 66.88 | $16.81 | 4900 |
| 2025-07-08 | 64.29 | $16.50 | 75619 |
| 2025-07-07 | 67.70 | $16.71 | 91400 |
| 2025-07-03 | 66.50 | $16.56 | 44815 |
| 2025-07-02 | 63.08 | $16.17 | 8820 |
| 2025-07-01 | 59.68 | $15.83 | 2400 |
| 2025-06-30 | 58.51 | $15.72 | 17100 |
| 2025-06-27 | 56.65 | $15.55 | 40309 |
| 2025-06-26 | 61.74 | $15.88 | 40900 |
| 2025-06-25 | 59.21 | $15.64 | 14700 |
| 2025-06-24 | 59.99 | $15.69 | 32131 |
| 2025-06-23 | 58.96 | $15.59 | 60102 |
| 2025-06-20 | 63.15 | $15.86 | 49635 |
| 2025-06-18 | 63.06 | $15.85 | 31426 |
| 2025-06-17 | 64.13 | $15.92 | 67300 |
| 2025-06-16 | 70.99 | $16.34 | 108538 |
| 2025-06-13 | 68.96 | $16.07 | 62700 |
| 2025-06-12 | 65.38 | $15.65 | 35600 |
| 2025-06-11 | 63.28 | $15.43 | 51500 |
| 2025-06-10 | 63.18 | $15.42 | 1000 |
| 2025-06-09 | 61.94 | $15.29 | 41532 |
| 2025-06-06 | 59.45 | $15.04 | 10029 |
| 2025-06-05 | 61.92 | $15.20 | 53739 |
| 2025-06-04 | 60.56 | $15.06 | 29300 |
| 2025-06-03 | 61.91 | $15.15 | 67300 |
| 2025-06-02 | 58.17 | $14.77 | 104729 |
| 2025-05-30 | 60.86 | $14.95 | 60915 |
| 2025-05-29 | 63.65 | $15.13 | 22500 |
| 2025-05-28 | 61.00 | $14.85 | 36800 |
| 2025-05-27 | 63.19 | $14.99 | 15702 |
| 2025-05-23 | 59.34 | $14.60 | 28000 |
| 2025-05-22 | 58.38 | $14.51 | 25300 |
| 2025-05-21 | 62.07 | $14.75 | 201819 |
| 2025-05-20 | 66.04 | $14.99 | 22100 |
| 2025-05-19 | 64.79 | $14.85 | 5400 |
| 2025-05-16 | 67.83 | $15.03 | 270000 |
| 2025-05-15 | 67.01 | $14.93 | 157500 |
| 2025-05-14 | 61.10 | $14.30 | 43901 |
| 2025-05-13 | 60.46 | $14.24 | 221304 |
| 2025-05-12 | 58.51 | $14.06 | 150000 |
| 2025-05-09 | 55.51 | $13.80 | 21729 |
| 2025-05-08 | 54.29 | $13.70 | 58403 |
| 2025-05-07 | 52.45 | $13.55 | 44200 |
| 2025-05-06 | 51.58 | $13.48 | 40416 |
| 2025-05-05 | 48.53 | $13.24 | 2106 |
| 2025-05-02 | 49.02 | $13.28 | 13732 |
| 2025-05-01 | 50.35 | $13.39 | 81200 |
| 2025-04-30 | 52.56 | $13.57 | 51848 |
| 2025-04-29 | 54.06 | $13.69 | 59320 |
| 2025-04-28 | 54.43 | $13.72 | 17400 |
| 2025-04-25 | 52.47 | $13.53 | 13923 |
| 2025-04-24 | 51.43 | $13.43 | 81520 |
| 2025-04-23 | 50.92 | $13.38 | 28931 |
| 2025-04-22 | 52.93 | $13.57 | 13800 |
| 2025-04-21 | 47.54 | $13.05 | 121200 |
| 2025-04-17 | 50.61 | $13.34 | 126900 |
| 2025-04-16 | 49.33 | $13.22 | 59900 |
| 2025-04-15 | 49.53 | $13.24 | 43131 |
| 2025-04-14 | 50.53 | $13.34 | 125400 |
| 2025-04-11 | 48.67 | $13.15 | 14300 |
| 2025-04-10 | 47.58 | $13.04 | 88927 |
| 2025-04-09 | 50.83 | $13.39 | 36006 |
| 2025-04-08 | 41.65 | $12.54 | 31043 |
| 2025-04-07 | 44.33 | $12.83 | 51043 |
| 2025-04-04 | 46.59 | $13.06 | 63441 |
| 2025-04-03 | 58.24 | $14.01 | 57413 |
| 2025-04-02 | 55.81 | $13.79 | 81500 |
| 2025-04-01 | 54.43 | $13.67 | 102000 |
| 2025-03-31 | 55.39 | $13.74 | 57000 |
| 2025-03-28 | 55.52 | $13.75 | 44325 |
| 2025-03-27 | 60.30 | $14.10 | 70100 |
| 2025-03-26 | 58.86 | $13.95 | 105700 |
| 2025-03-25 | 59.00 | $13.96 | 102200 |
| 2025-03-24 | 54.73 | $13.53 | 116307 |
| 2025-03-21 | 62.49 | $14.07 | 382708 |
| 2025-03-20 | 57.14 | $13.57 | 61611 |
| 2025-03-19 | 57.93 | $13.62 | 27600 |
| 2025-03-18 | 57.37 | $13.57 | 56900 |
| 2025-03-17 | 57.52 | $13.58 | 68227 |
| 2025-03-14 | 52.90 | $13.17 | 192700 |
| 2025-03-13 | 58.01 | $13.52 | 131000 |
| 2025-03-12 | 63.51 | $13.85 | 103400 |
| 2025-03-11 | 58.92 | $13.44 | 76800 |
| 2025-03-10 | 58.80 | $13.43 | 261039 |
| 2025-03-07 | 62.07 | $13.62 | 28124 |
| 2025-03-06 | 61.86 | $13.60 | 118718 |
| 2025-03-05 | 60.27 | $13.45 | 16406 |
| 2025-03-04 | 57.59 | $13.21 | 102534 |
| 2025-03-03 | 60.67 | $13.40 | 115419 |
| 2025-02-28 | 64.10 | $13.60 | 145100 |
| 2025-02-27 | 63.01 | $13.49 | 114000 |
| 2025-02-26 | 62.01 | $13.39 | 132800 |
| 2025-02-25 | 59.52 | $13.15 | 46500 |
| 2025-02-24 | 50.53 | $12.45 | 15700 |
| 2025-02-21 | 52.10 | $12.55 | 30700 |
| 2025-02-20 | 48.62 | $12.32 | 133514 |
| 2025-02-19 | 47.19 | $12.23 | 25200 |
| 2025-02-18 | 45.26 | $12.11 | 60800 |
| 2025-02-14 | 45.26 | $12.11 | 135442 |
| 2025-02-13 | 45.51 | $12.13 | 49326 |
| 2025-02-12 | 45.22 | $12.11 | 22314 |
| 2025-02-11 | 43.52 | $11.99 | 136800 |
| 2025-02-10 | 38.05 | $11.63 | 137600 |
| 2025-02-07 | 38.05 | $11.63 | 101621 |
| 2025-02-06 | 38.42 | $11.67 | 107921 |
| 2025-02-05 | 38.13 | $11.65 | 183414 |
| 2025-02-04 | 34.95 | $11.43 | 72649 |
| 2025-02-03 | 32.23 | $11.25 | 41800 |
| 2025-01-31 | 35.26 | $11.64 | 540843 |
| 2025-01-30 | 33.28 | $11.51 | 27934 |
| 2025-01-29 | 34.43 | $11.66 | 10709 |
| 2025-01-28 | 35.37 | $11.78 | 7900 |
| 2025-01-27 | 37.46 | $12.04 | 27534 |
| 2025-01-24 | 39.78 | $12.31 | 4602 |
| 2025-01-23 | 41.97 | $12.55 | 101300 |
| 2025-01-22 | 39.32 | $12.35 | 157400 |
| 2025-01-21 | 45.32 | $12.96 | 114600 |
| 2025-01-17 | 50.21 | $13.37 | 165100 |
| 2025-01-16 | 47.45 | $13.16 | 56000 |
| 2025-01-15 | 40.93 | $12.72 | 79136 |
| 2025-01-14 | 43.49 | $12.94 | 43100 |
| 2025-01-13 | 41.60 | $12.82 | 26000 |
| 2025-01-10 | 39.18 | $12.67 | 58436 |
| 2025-01-08 | 41.24 | $12.86 | 85300 |
| 2025-01-07 | 45.15 | $13.19 | 85800 |
| 2025-01-06 | 45.77 | $13.24 | 97314 |
| 2025-01-03 | 40.45 | $12.90 | 149600 |
| 2025-01-02 | 36.25 | $12.66 | 44800 |
| 2024-12-31 | 35.17 | $12.60 | 5015 |
| 2024-12-30 | 32.06 | $12.43 | 7331 |
| 2024-12-27 | 32.76 | $12.51 | 8400 |
| 2024-12-26 | 34.75 | $12.73 | 8900 |
| 2024-12-24 | 34.41 | $12.71 | 4100 |
| 2024-12-23 | 30.21 | $12.47 | 10948 |
| 2024-12-20 | 31.73 | $12.66 | 24400 |
| 2024-12-19 | 28.67 | $12.49 | 8100 |
| 2024-12-18 | 30.26 | $12.70 | 3907 |
| 2024-12-17 | 31.21 | $12.82 | 7800 |
| 2024-12-16 | 31.04 | $12.81 | 7937 |
| 2024-12-13 | 32.49 | $13.00 | 12644 |
| 2024-12-12 | 33.66 | $13.15 | 12800 |
| 2024-12-11 | 34.62 | $13.27 | 18800 |
| 2024-12-10 | 30.40 | $13.00 | 14701 |
| 2024-12-09 | 33.44 | $13.40 | 93309 |
| 2024-12-06 | 34.17 | $13.49 | 56500 |
| 2024-12-05 | 39.54 | $14.08 | 90926 |
| 2024-12-04 | 37.97 | $13.98 | 23300 |
| 2024-12-03 | 40.26 | $14.21 | 145932 |
| 2024-12-02 | 41.60 | $14.34 | 184503 |
| 2024-11-29 | 42.22 | $14.40 | 265131 |
| 2024-11-27 | 40.83 | $14.30 | 2918 |
| 2024-11-26 | 38.43 | $14.13 | 3900 |
| 2024-11-25 | 42.68 | $14.57 | 111200 |
| 2024-11-22 | 36.29 | $14.15 | 1202 |
| 2024-11-21 | 37.23 | $14.25 | 2400 |
| 2024-11-20 | 37.88 | $14.32 | 12100 |
| 2024-11-19 | 36.98 | $14.26 | 3900 |
| 2024-11-18 | 38.85 | $14.47 | 48900 |
| 2024-11-15 | 37.28 | $14.36 | 72600 |
| 2024-11-14 | 39.01 | $14.56 | 16427 |
| 2024-11-13 | 38.74 | $14.54 | 127200 |
| 2024-11-12 | 37.42 | $14.44 | 125142 |
| 2024-11-11 | 38.36 | $14.56 | 84700 |
| 2024-11-08 | 39.15 | $14.66 | 5700 |
| 2024-11-07 | 36.82 | $14.47 | 43140 |
| 2024-11-06 | 34.44 | $14.28 | 104809 |
| 2024-11-05 | 45.60 | $15.58 | 37334 |
| 2024-11-04 | 42.18 | $15.33 | 130927 |
| 2024-11-01 | 34.68 | $14.85 | 71700 |
| 2024-10-31 | 38.32 | $15.22 | 51800 |
| 2024-10-30 | 38.16 | $15.21 | 4200 |
| 2024-10-29 | 36.53 | $15.11 | 4947 |
| 2024-10-28 | 41.87 | $15.62 | 4805 |
| 2024-10-25 | 43.40 | $15.75 | 7046 |
| 2024-10-24 | 43.87 | $15.79 | 235829 |
| 2024-10-23 | 47.42 | $16.08 | 2838 |
| 2024-10-22 | 50.06 | $16.28 | 800 |
| 2024-10-21 | 49.93 | $16.27 | 7300 |
| 2024-10-18 | 48.37 | $16.15 | 7600 |
| 2024-10-17 | 46.51 | $16.01 | 41338 |
| 2024-10-16 | 46.63 | $16.02 | 500 |
| 2024-10-15 | 41.91 | $15.67 | 3018 |
| 2024-10-14 | 38.52 | $15.44 | 6010 |
| 2024-10-11 | 38.80 | $15.47 | 8500 |
| 2024-10-10 | 40.38 | $15.64 | 4118 |
| 2024-10-09 | 42.41 | $15.85 | 1813 |
| 2024-10-08 | 42.80 | $15.89 | 1426 |
| 2024-10-07 | 44.05 | $16.02 | 5639 |
| 2024-10-04 | 48.17 | $16.42 | 5511 |
| 2024-10-03 | 46.63 | $16.29 | 2200 |
| 2024-10-02 | 54.14 | $16.93 | 305 |
| 2024-10-01 | 57.15 | $17.15 | 3535 |
| 2024-09-30 | 58.70 | $17.26 | 3200 |
| 2024-09-27 | 61.13 | $17.43 | 271505 |
| 2024-09-26 | 61.27 | $17.44 | 1125 |
| 2024-09-25 | 56.26 | $16.92 | 7700 |
| 2024-09-24 | 56.26 | $16.92 | 2917 |
| 2024-09-23 | 55.56 | $16.85 | 600 |
| 2024-09-20 | 53.22 | $16.62 | 220100 |
| 2024-09-19 | 56.02 | $16.85 | 10211 |
| 2024-09-18 | 57.64 | $16.98 | 600 |
| 2024-09-17 | 57.10 | $16.92 | 19001 |
| 2024-09-16 | 55.27 | $16.72 | 19100 |
| 2024-09-13 | 52.89 | $16.47 | 17200 |
| 2024-09-12 | 48.41 | $16.04 | 23800 |
| 2024-09-11 | 45.91 | $15.82 | 4100 |
| 2024-09-10 | 38.42 | $15.24 | 2103 |
| 2024-09-09 | 33.93 | $14.94 | 3200 |
| 2024-09-06 | 35.15 | $15.09 | 31400 |
| 2024-09-05 | 37.45 | $15.36 | 15212 |
| 2024-09-04 | 32.31 | $15.03 | 130243 |
| 2024-09-03 | 29.82 | $14.88 | 873100 |
| 2024-08-30 | 33.66 | $15.37 | 1.6M |
| 2024-08-29 | 35.62 | $15.59 | 7100 |
| 2024-08-28 | 37.60 | $15.80 | 1645 |
| 2024-08-27 | 43.27 | $16.32 | 37900 |
| 2024-08-26 | 41.16 | $16.19 | 1100 |
| 2024-08-23 | 39.01 | $16.06 | 71638 |
| 2024-08-22 | 33.51 | $15.75 | 133200 |
| 2024-08-21 | 36.43 | $16.04 | 47721 |
| 2024-08-20 | 40.10 | $16.36 | 21900 |
| 2024-08-19 | 42.11 | $16.52 | 110931 |
| 2024-08-16 | 46.09 | $16.81 | 8126 |
| 2024-08-15 | 47.87 | $16.93 | 46800 |
| 2024-08-14 | 52.52 | $17.22 | 61200 |
| 2024-08-13 | 49.12 | $17.01 | 30300 |
| 2024-08-12 | 48.95 | $17.00 | 112141 |
| 2024-08-09 | 50.52 | $17.10 | 51604 |
| 2024-08-08 | 49.91 | $17.06 | 68442 |
| 2024-08-07 | 48.25 | $16.95 | 45600 |
| 2024-08-06 | 47.80 | $16.92 | 28127 |
| 2024-08-05 | 48.87 | $17.00 | 5600 |
| 2024-08-02 | 42.95 | $16.61 | 33232 |
| 2024-08-01 | 42.95 | $16.61 | 63829 |
| 2024-07-31 | 44.75 | $16.76 | 210621 |
| 2024-07-30 | 44.31 | $16.73 | 2227 |
| 2024-07-29 | 45.58 | $16.84 | 47631 |
| 2024-07-26 | 45.03 | $16.80 | 464343 |
| 2024-07-25 | 42.14 | $16.59 | 45100 |
| 2024-07-24 | 43.70 | $16.74 | 55504 |
| 2024-07-23 | 46.31 | $16.98 | 50428 |
| 2024-07-22 | 46.98 | $17.04 | 30846 |
| 2024-07-19 | 43.23 | $16.75 | 41800 |
| 2024-07-18 | 45.44 | $16.96 | 24800 |
| 2024-07-17 | 53.77 | $17.63 | 44400 |
| 2024-07-16 | 58.65 | $17.95 | 4136 |
| 2024-07-15 | 57.97 | $17.89 | 13304 |
| 2024-07-12 | 60.99 | $18.08 | 51700 |
| 2024-07-11 | 59.18 | $17.91 | 118100 |
| 2024-07-10 | 54.74 | $17.53 | 17700 |
| 2024-07-09 | 53.99 | $17.47 | 20105 |
| 2024-07-08 | 54.27 | $17.49 | 138200 |
| 2024-07-05 | 55.10 | $17.55 | 3838 |
| 2024-07-03 | 47.47 | $16.95 | 548 |
| 2024-07-02 | 51.49 | $17.24 | 389500 |
| 2024-07-01 | 50.94 | $17.20 | 4300 |
| 2024-06-28 | 51.08 | $17.21 | 427138 |
| 2024-06-27 | 53.81 | $17.41 | 426518 |
| 2024-06-26 | 51.73 | $17.24 | 55036 |
| 2024-06-25 | 51.73 | $17.24 | 15300 |
| 2024-06-24 | 53.92 | $17.41 | 3044 |
| 2024-06-21 | 50.39 | $17.11 | 85301 |
| 2024-06-20 | 52.56 | $17.28 | 173300 |
| 2024-06-18 | 52.69 | $17.29 | 37400 |
| 2024-06-17 | 52.69 | $17.29 | 30800 |
| 2024-06-14 | 54.22 | $17.42 | 69034 |
| 2024-06-13 | 61.56 | $17.98 | 13400 |
| 2024-06-12 | 61.56 | $17.98 | 203000 |
| 2024-06-11 | 59.34 | $17.73 | 58700 |
| 2024-06-10 | 59.16 | $17.71 | 19200 |
| 2024-06-07 | 57.10 | $17.48 | 116400 |
| 2024-06-06 | 61.73 | $17.84 | 381029 |
| 2024-06-05 | 60.98 | $17.75 | 32500 |
| 2024-06-04 | 59.64 | $17.59 | 46542 |
| 2024-06-03 | 58.01 | $17.40 | 69138 |
| 2024-05-31 | 55.31 | $17.10 | 253341 |
| 2024-05-30 | 56.82 | $17.23 | 3200 |
| 2024-05-29 | 53.98 | $16.92 | 1926 |
| 2024-05-28 | 59.89 | $17.41 | 53000 |
| 2024-05-24 | 58.29 | $17.23 | 37251 |
| 2024-05-23 | 57.94 | $17.19 | 50615 |
| 2024-05-22 | 62.32 | $17.54 | 29317 |
| 2024-05-21 | 68.36 | $17.97 | 158644 |
| 2024-05-20 | 67.66 | $17.87 | 2800 |
| 2024-05-17 | 66.48 | $17.70 | 265414 |
| 2024-05-16 | 63.09 | $17.25 | 131739 |
| 2024-05-15 | 58.06 | $16.69 | 5000 |
| 2024-05-14 | 50.25 | $16.01 | 68800 |
| 2024-05-13 | 49.86 | $15.98 | 19600 |
| 2024-05-10 | 48.71 | $15.89 | 89647 |
| 2024-05-09 | 47.44 | $15.79 | 141400 |
| 2024-05-08 | 47.89 | $15.83 | 91400 |
| 2024-05-07 | 46.69 | $15.73 | 8833 |
| 2024-05-06 | 48.06 | $15.86 | 56900 |
| 2024-05-03 | 45.85 | $15.67 | 142500 |
| 2024-05-02 | 44.79 | $15.58 | 213200 |
| 2024-05-01 | 44.98 | $15.60 | 194100 |
| 2024-04-30 | 40.79 | $15.24 | 65806 |
| 2024-04-29 | 38.31 | $15.04 | 359300 |
| 2024-04-26 | 37.94 | $15.01 | 600 |
| 2024-04-25 | 39.83 | $15.26 | 6200 |
| 2024-04-24 | 43.28 | $15.68 | 15000 |
| 2024-04-23 | 44.32 | $15.80 | 21915 |
| 2024-04-22 | 38.85 | $15.33 | 38828 |
| 2024-04-19 | 35.38 | $15.06 | 217011 |
| 2024-04-18 | 35.25 | $15.05 | 83200 |
| 2024-04-17 | 36.86 | $15.28 | 48400 |
| 2024-04-16 | 38.31 | $15.48 | 88200 |
| 2024-04-15 | 40.73 | $15.80 | 79200 |
| 2024-04-12 | 43.25 | $16.11 | 62728 |
| 2024-04-11 | 46.61 | $16.49 | 34000 |
| 2024-04-10 | 45.45 | $16.38 | 25000 |
| 2024-04-09 | 46.77 | $16.53 | 81200 |
| 2024-04-08 | 44.94 | $16.35 | 81100 |
| 2024-04-05 | 47.17 | $16.61 | 300 |
| 2024-04-04 | 47.17 | $16.61 | 37100 |
| 2024-04-03 | 49.28 | $16.86 | 85514 |
| 2024-04-02 | 48.22 | $16.74 | 170200 |
| 2024-04-01 | 47.26 | $16.63 | 86500 |
| 2024-03-28 | 44.05 | $16.27 | 35020 |
| 2024-03-27 | 45.74 | $16.50 | 100628 |
| 2024-03-26 | 42.25 | $16.12 | 132000 |
| 2024-03-25 | 34.94 | $15.42 | 27300 |
| 2024-03-22 | 43.92 | $16.61 | 11100 |
| 2024-03-21 | 44.20 | $16.64 | 72049 |
| 2024-03-20 | 42.85 | $16.52 | 6304 |
| 2024-03-19 | 41.74 | $16.42 | 22501 |
| 2024-03-18 | 40.08 | $16.27 | 21712 |
| 2024-03-15 | 42.95 | $16.64 | 31100 |
| 2024-03-14 | 43.03 | $16.65 | 6900 |
| 2024-03-13 | 45.00 | $16.90 | 70400 |
| 2024-03-12 | 46.70 | $17.11 | 18500 |
| 2024-03-11 | 53.80 | $17.88 | 157500 |
| 2024-03-08 | 49.75 | $17.45 | 38200 |
| 2024-03-07 | 51.24 | $17.60 | 16349 |
| 2024-03-06 | 45.09 | $17.01 | 21011 |
| 2024-03-05 | 39.71 | $16.57 | 4539 |
| 2024-03-04 | 42.31 | $16.86 | 9706 |
| 2024-03-01 | 44.20 | $17.06 | 62300 |
| 2024-02-29 | 43.11 | $16.97 | 377700 |
| 2024-02-28 | 43.11 | $16.97 | 154200 |
| 2024-02-27 | 45.14 | $17.20 | 1134 |
| 2024-02-26 | 45.86 | $17.28 | 4122 |
| 2024-02-23 | 43.74 | $17.08 | 278300 |
| 2024-02-22 | 48.71 | $17.63 | 66900 |
| 2024-02-21 | 48.61 | $17.62 | 22100 |
| 2024-02-20 | 47.03 | $17.46 | 14200 |
| 2024-02-16 | 49.85 | $17.77 | 31027 |
| 2024-02-15 | 51.76 | $17.97 | 2500 |
| 2024-02-14 | 48.78 | $17.65 | 99300 |
| 2024-02-13 | 42.93 | $17.09 | 141600 |
| 2024-02-12 | 46.44 | $17.48 | 46243 |
| 2024-02-09 | 42.43 | $17.13 | 36700 |
| 2024-02-08 | 43.31 | $17.23 | 42900 |
| 2024-02-07 | 49.13 | $17.83 | 102435 |
| 2024-02-06 | 48.24 | $17.75 | 19705 |
| 2024-02-05 | 46.94 | $17.63 | 46949 |
| 2024-02-02 | 56.97 | $18.51 | 56516 |
| 2024-02-01 | 61.36 | $18.82 | 77140 |
| 2024-01-31 | 59.14 | $18.59 | 119233 |
| 2024-01-30 | 57.32 | $18.41 | 58337 |
| 2024-01-29 | 57.32 | $18.41 | 12335 |
| 2024-01-26 | 57.84 | $18.45 | 111100 |
| 2024-01-25 | 56.15 | $18.27 | 111500 |
| 2024-01-24 | 55.68 | $18.22 | 266500 |
| 2024-01-23 | 53.60 | $18.00 | 26300 |
| 2024-01-22 | 54.82 | $18.11 | 28100 |
| 2024-01-19 | 57.30 | $18.33 | 140400 |
| 2024-01-18 | 53.78 | $17.94 | 321133 |
| 2024-01-17 | 53.89 | $17.95 | 304641 |
| 2024-01-16 | 59.08 | $18.41 | 111500 |
| 2024-01-12 | 60.16 | $18.50 | 14800 |
| 2024-01-11 | 60.27 | $18.51 | 218100 |
| 2024-01-10 | 64.41 | $18.86 | 150900 |
| 2024-01-09 | 61.54 | $18.46 | 22724 |
| 2024-01-08 | 60.49 | $18.32 | 54100 |
| 2024-01-05 | 58.88 | $18.11 | 26028 |
| 2024-01-04 | 56.47 | $17.81 | 35829 |
| 2024-01-03 | 55.57 | $17.70 | 20900 |
| 2024-01-02 | 59.07 | $18.03 | 93925 |
| 2023-12-29 | 61.64 | $18.26 | 26213 |
| 2023-12-28 | 61.43 | $18.23 | 15939 |
| 2023-12-27 | 61.86 | $18.27 | 99733 |
| 2023-12-26 | 61.80 | $18.26 | 4300 |
| 2023-12-22 | 61.68 | $18.24 | 69600 |
| 2023-12-21 | 60.13 | $17.98 | 13100 |
| 2023-12-20 | 58.16 | $17.66 | 77200 |
| 2023-12-19 | 63.17 | $18.20 | 45800 |
| 2023-12-18 | 61.72 | $17.95 | 212831 |
| 2023-12-15 | 63.43 | $18.13 | 42300 |
| 2023-12-14 | 61.69 | $17.82 | 109200 |
| 2023-12-13 | 47.91 | $16.00 | 101900 |
| 2023-12-12 | 47.81 | $15.99 | 152600 |
| 2023-12-11 | 51.00 | $16.34 | 242016 |
| 2023-12-08 | 53.02 | $16.55 | 96844 |
| 2023-12-07 | 55.30 | $16.78 | 65700 |
| 2023-12-06 | 55.59 | $16.81 | 7000 |
| 2023-12-05 | 52.02 | $16.37 | 107600 |
| 2023-12-04 | 55.69 | $16.75 | 122319 |
| 2023-12-01 | 55.89 | $16.77 | 82900 |
| 2023-11-30 | 51.11 | $16.19 | 163700 |
| 2023-11-29 | 50.05 | $16.07 | 123700 |
| 2023-11-28 | 52.02 | $16.29 | 44100 |
| 2023-11-27 | 48.62 | $15.90 | 127319 |
| 2023-11-24 | 51.37 | $16.21 | 81829 |
| 2023-11-22 | 51.55 | $16.23 | 4923 |
| 2023-11-21 | 51.89 | $16.27 | 8000 |
| 2023-11-20 | 53.24 | $16.43 | 86120 |
| 2023-11-17 | 53.17 | $16.42 | 57900 |
| 2023-11-16 | 52.47 | $16.32 | 17500 |
| 2023-11-15 | 52.92 | $16.38 | 57748 |
| 2023-11-14 | 50.43 | $16.01 | 199400 |
| 2023-11-13 | 44.06 | $15.17 | 63512 |
| 2023-11-10 | 47.66 | $15.69 | 144600 |
| 2023-11-09 | 48.24 | $15.77 | 268836 |
| 2023-11-08 | 46.94 | $15.60 | 70800 |
| 2023-11-07 | 48.93 | $15.89 | 5100 |
| 2023-11-06 | 53.21 | $16.47 | 17041 |
| 2023-11-03 | 52.32 | $16.34 | 245100 |
| 2023-11-02 | 47.92 | $15.73 | 57944 |
| 2023-11-01 | 35.83 | $14.42 | 41700 |
| 2023-10-31 | 30.70 | $13.98 | 47730 |
| 2023-10-30 | 33.04 | $14.39 | 33500 |
| 2023-10-27 | 32.20 | $14.32 | 17005 |
| 2023-10-26 | 34.67 | $14.74 | 133400 |
| 2023-10-25 | 37.05 | $15.11 | 92410 |
| 2023-10-24 | 34.63 | $14.90 | 14407 |
| 2023-10-23 | 34.29 | $14.87 | 54000 |
| 2023-10-20 | 32.03 | $14.67 | 43844 |
| 2023-10-19 | 32.67 | $14.79 | 84543 |
| 2023-10-18 | 33.90 | $15.02 | 70500 |
| 2023-10-17 | 39.65 | $15.95 | 59800 |
| 2023-10-16 | 37.26 | $15.73 | 564307 |
| 2023-10-13 | 40.00 | $16.13 | 124343 |
| 2023-10-12 | 39.15 | $16.05 | 17420 |
| 2023-10-11 | 44.46 | $16.76 | 32700 |
| 2023-10-10 | 41.93 | $16.52 | 180137 |
| 2023-10-09 | 35.93 | $16.00 | 300 |
| 2023-10-06 | 34.82 | $15.91 | 10000 |
| 2023-10-05 | 33.98 | $15.84 | 35100 |
| 2023-10-04 | 30.43 | $15.55 | 134200 |
| 2023-10-03 | 31.83 | $15.80 | 30340 |
| 2023-10-02 | 29.49 | $15.61 | 144912 |
| 2023-09-29 | 33.52 | $16.31 | 83000 |
| 2023-09-28 | 33.02 | $16.27 | 68800 |
| 2023-09-27 | 35.68 | $16.69 | 83200 |
| 2023-09-26 | 40.81 | $17.38 | 213331 |
| 2023-09-25 | 41.30 | $17.44 | 193200 |
| 2023-09-22 | 38.00 | $17.16 | 129300 |
| 2023-09-21 | 37.28 | $17.10 | 160621 |
| 2023-09-20 | 40.72 | $17.56 | 192500 |
| 2023-09-19 | 43.01 | $17.84 | 160700 |
| 2023-09-18 | 43.01 | $17.84 | 66100 |
| 2023-09-15 | 42.80 | $17.82 | 93920 |
| 2023-09-14 | 45.48 | $18.16 | 42100 |
| 2023-09-13 | 41.71 | $17.79 | 265400 |
| 2023-09-12 | 43.57 | $18.03 | 110916 |
| 2023-09-11 | 42.35 | $17.91 | 142247 |
| 2023-09-08 | 41.24 | $17.80 | 3019 |
| 2023-09-07 | 37.41 | $17.43 | 106325 |
| 2023-09-06 | 38.31 | $17.57 | 15902 |
| 2023-09-05 | 45.06 | $18.49 | 3418 |
| 2023-09-01 | 46.41 | $18.65 | 1500 |
| 2023-08-31 | 47.26 | $18.75 | 95333 |
| 2023-08-30 | 47.42 | $18.77 | 7000 |
| 2023-08-29 | 50.05 | $19.09 | 1042 |
| 2023-08-28 | 48.70 | $18.93 | 4415 |
| 2023-08-25 | 48.12 | $18.86 | 4349 |
| 2023-08-24 | 49.97 | $19.10 | 4632 |
| 2023-08-23 | 50.58 | $19.18 | 900 |
| 2023-08-22 | 43.17 | $18.29 | 1000 |
| 2023-08-21 | 38.34 | $17.80 | 1839 |
| 2023-08-18 | 39.58 | $17.99 | 4347 |
| 2023-08-17 | 30.08 | $17.15 | 3800 |
| 2023-08-16 | 27.37 | $16.94 | 2100 |
| 2023-08-15 | 27.56 | $16.98 | 7421 |
| 2023-08-14 | 29.76 | $17.42 | 5917 |
| 2023-08-11 | 22.26 | $16.86 | 11027 |
| 2023-08-10 | 28.64 | $18.09 | 4100 |
| 2023-08-09 | 28.16 | $18.06 | 4900 |
| 2023-08-08 | 27.39 | $18.01 | 4832 |
| 2023-08-07 | 30.70 | $18.54 | 3135 |
| 2023-08-04 | 26.40 | $18.27 | 3500 |
| 2023-08-03 | 26.81 | $18.34 | 1000 |
| 2023-08-02 | 26.34 | $18.31 | 7100 |
| 2023-08-01 | 31.03 | $19.06 | 3233 |
| 2023-07-31 | 32.81 | $19.30 | 5000 |
| 2023-07-28 | 34.28 | $19.49 | 5112 |
| 2023-07-27 | 38.23 | $19.95 | 1600 |
| 2023-07-26 | 40.96 | $20.23 | 1430 |
| 2023-07-25 | 43.27 | $20.45 | 3900 |
| 2023-07-24 | 45.83 | $20.68 | 3300 |
| 2023-07-21 | 46.86 | $20.77 | 1132 |
| 2023-07-20 | 45.04 | $20.63 | 1949 |
| 2023-07-19 | 44.65 | $20.60 | 3116 |
| 2023-07-18 | 41.92 | $20.39 | 3144 |
| 2023-07-17 | 40.87 | $20.31 | 2800 |
| 2023-07-14 | 41.95 | $20.43 | 1028 |
| 2023-07-13 | 41.59 | $20.40 | 4300 |
| 2023-07-12 | 31.06 | $19.64 | 1700 |
| 2023-07-11 | 32.15 | $19.79 | 1613 |
| 2023-07-10 | 32.73 | $19.87 | 3400 |
| 2023-07-07 | 34.27 | $20.08 | 5141 |
| 2023-07-06 | 35.01 | $20.18 | 1700 |
| 2023-07-05 | 39.69 | $20.75 | 4332 |
| 2023-07-03 | 40.60 | $20.85 | 745 |
| 2023-06-30 | 39.42 | $20.76 | 223423 |
| 2023-06-29 | 37.18 | $20.59 | 4500 |
| 2023-06-28 | 36.26 | $20.52 | 2819 |
| 2023-06-27 | 37.53 | $20.69 | 1600 |
| 2023-06-26 | 37.97 | $20.75 | 1540 |
| 2023-06-23 | 34.26 | $20.45 | 3800 |
| 2023-06-22 | 36.47 | $20.77 | 300 |
| 2023-06-21 | 37.93 | $20.97 | 2349 |
| 2023-06-20 | 36.73 | $20.87 | 3739 |
| 2023-06-16 | 36.26 | $20.83 | 16400 |
| 2023-06-15 | 34.30 | $20.66 | 3100 |
| 2023-06-14 | 35.91 | $20.92 | 2600 |
| 2023-06-13 | 37.37 | $21.15 | 4000 |
| 2023-06-12 | 37.37 | $21.15 | 1805 |
| 2023-06-09 | 38.87 | $21.39 | 1000 |
| 2023-06-08 | 40.74 | $21.68 | 504 |
| 2023-06-07 | 41.86 | $21.85 | 12138 |
| 2023-06-06 | 41.05 | $21.76 | 3619 |
| 2023-06-05 | 42.17 | $21.94 | 4801 |
| 2023-06-02 | 43.05 | $22.08 | 610 |
| 2023-06-01 | 42.72 | $22.04 | 1200 |
| 2023-05-31 | 41.63 | $21.90 | 7400 |
| 2023-05-30 | 41.02 | $21.82 | 2500 |
| 2023-05-26 | 40.87 | $21.80 | 933 |
| 2023-05-25 | 40.01 | $21.68 | 942 |
| 2023-05-24 | 40.57 | $21.80 | 2200 |
| 2023-05-23 | 42.15 | $22.14 | 4900 |
| 2023-05-22 | 26.97 | $20.23 | 800 |
| 2023-05-19 | 35.19 | $22.02 | 4619 |
| 2023-05-18 | 32.91 | $21.81 | 934 |
| 2023-05-17 | 36.32 | $22.40 | 1200 |
| 2023-05-16 | 35.46 | $22.32 | 2736 |
| 2023-05-15 | 34.41 | $22.22 | 3248 |
| 2023-05-12 | 27.80 | $21.63 | 800 |
| 2023-05-11 | 23.19 | $21.26 | 3135 |
| 2023-05-10 | 20.73 | $21.07 | 6703 |
| 2023-05-09 | 40.77 | $24.13 | 1006 |
| 2023-05-08 | 40.23 | $24.10 | 600 |
| 2023-05-05 | 42.43 | $24.28 | 1400 |
| 2023-05-04 | 36.38 | $23.95 | 408 |
| 2023-05-03 | 37.40 | $24.04 | 743 |
| 2023-05-02 | 38.54 | $24.14 | 500 |
| 2023-05-01 | 40.17 | $24.28 | 700 |
| 2023-04-28 | 43.94 | $24.58 | 11118 |
| 2023-04-27 | 44.34 | $24.61 | 1000 |
| 2023-04-26 | 44.18 | $24.60 | 439 |
| 2023-04-25 | 45.93 | $24.74 | 700 |
| 2023-04-24 | 49.24 | $24.99 | 5300 |
| 2023-04-21 | 46.91 | $24.83 | 1936 |
| 2023-04-20 | 47.30 | $24.86 | 2926 |
| 2023-04-19 | 48.44 | $24.95 | 200 |
| 2023-04-18 | 48.30 | $24.94 | 1600 |
| 2023-04-17 | 52.48 | $25.27 | 929 |
| 2023-04-14 | 51.52 | $25.19 | 500 |
| 2023-04-13 | 58.43 | $25.68 | 1500 |
| 2023-04-12 | 57.43 | $25.59 | 1400 |
| 2023-04-11 | 54.56 | $25.34 | 90300 |
| 2023-04-10 | 54.56 | $25.34 | 1110 |
| 2023-04-06 | 54.56 | $25.34 | 1000 |
| 2023-04-05 | 50.67 | $25.00 | 1600 |
| 2023-04-04 | 48.07 | $24.79 | 400 |
| 2023-04-03 | 49.98 | $24.95 | 1636 |
| 2023-03-31 | 50.10 | $24.96 | 3600 |
| 2023-03-30 | 48.36 | $24.81 | 1721 |
| 2023-03-29 | 47.66 | $24.75 | 2400 |
| 2023-03-28 | 47.55 | $24.74 | 1700 |
| 2023-03-27 | 43.92 | $24.42 | 91343 |
| 2023-03-24 | 40.62 | $24.15 | 2700 |
| 2023-03-23 | 39.37 | $24.05 | 3400 |
| 2023-03-22 | 40.93 | $24.24 | 1004 |
| 2023-03-21 | 40.46 | $24.20 | 7006 |
| 2023-03-20 | 41.24 | $24.30 | 1700 |
| 2023-03-17 | 41.70 | $24.36 | 3640 |
| 2023-03-16 | 43.22 | $24.56 | 1808 |
| 2023-03-15 | 40.21 | $24.27 | 2300 |
| 2023-03-14 | 45.34 | $24.92 | 1834 |
| 2023-03-13 | 40.82 | $24.51 | 3142 |
| 2023-03-10 | 40.70 | $24.50 | 1000 |
| 2023-03-09 | 43.06 | $24.80 | 500 |
| 2023-03-08 | 41.67 | $24.67 | 425 |
| 2023-03-07 | 34.41 | $24.05 | 212800 |
| 2023-03-06 | 36.80 | $24.39 | 2500 |
| 2023-03-03 | 35.17 | $24.26 | 400 |
| 2023-03-02 | 32.49 | $24.05 | 717 |
| 2023-03-01 | 30.95 | $23.93 | 9522 |
| 2023-02-28 | 33.90 | $24.41 | 124144 |
| 2023-02-27 | 32.50 | $24.30 | 1514 |
| 2023-02-24 | 30.98 | $24.18 | 2400 |
| 2023-02-23 | 32.66 | $24.47 | 800 |
| 2023-02-22 | 32.84 | $24.50 | 5700 |
| 2023-02-21 | 34.06 | $24.71 | 3400 |
| 2023-02-17 | 35.18 | $24.90 | 3319 |
| 2023-02-16 | 33.43 | $24.74 | 2825 |
| 2023-02-15 | 31.45 | $24.56 | 1700 |
| 2023-02-14 | 33.27 | $24.91 | 2547 |
| 2023-02-13 | 33.70 | $24.99 | 3203 |
| 2023-02-10 | 33.96 | $25.04 | 1800 |
| 2023-02-09 | 33.57 | $25.00 | 59326 |
| 2023-02-08 | 34.88 | $25.27 | 4628 |
| 2023-02-07 | 35.07 | $25.31 | 4918 |
| 2023-02-06 | 34.12 | $25.20 | 3300 |
| 2023-02-03 | 36.52 | $25.72 | 3400 |
| 2023-02-02 | 41.89 | $26.72 | 2038 |
| 2023-02-01 | 41.48 | $26.67 | 1100 |
| 2023-01-31 | 41.08 | $26.62 | 228826 |
| 2023-01-30 | 41.40 | $26.68 | 2400 |
| 2023-01-27 | 44.16 | $27.19 | 2700 |
| 2023-01-26 | 46.10 | $27.53 | 1038 |
| 2023-01-25 | 43.97 | $27.22 | 900 |
| 2023-01-24 | 45.34 | $27.47 | 630 |
| 2023-01-23 | 46.45 | $27.67 | 2800 |
| 2023-01-20 | 47.16 | $27.80 | 6347 |
| 2023-01-19 | 51.22 | $28.51 | 1412 |
| 2023-01-18 | 51.46 | $28.55 | 1200 |
| 2023-01-17 | 54.02 | $28.98 | 730 |
| 2023-01-13 | 50.07 | $28.26 | 1300 |
| 2023-01-12 | 54.99 | $29.05 | 1300 |
| 2023-01-11 | 53.62 | $28.80 | 1300 |
| 2023-01-10 | 49.47 | $28.09 | 2500 |
| 2023-01-09 | 51.06 | $28.35 | 7300 |
| 2023-01-06 | 43.43 | $27.20 | 55100 |
| 2023-01-05 | 43.43 | $27.20 | 400 |
| 2023-01-04 | 46.44 | $27.73 | 519 |
| 2023-01-03 | 45.22 | $27.55 | 1000 |
| 2022-12-30 | 43.16 | $27.25 | 1400 |
| 2022-12-29 | 45.83 | $27.74 | 624 |
| 2022-12-28 | 43.67 | $27.42 | 4600 |
| 2022-12-27 | 45.00 | $27.67 | 305 |
| 2022-12-23 | 45.21 | $27.71 | 800 |
| 2022-12-22 | 42.27 | $27.25 | 5400 |
| 2022-12-21 | 46.73 | $28.11 | 73800 |
| 2022-12-20 | 47.39 | $28.23 | 56700 |
| 2022-12-19 | 48.99 | $28.52 | 124 |
| 2022-12-16 | 48.59 | $28.45 | 1830 |
| 2022-12-15 | 54.13 | $29.42 | 531 |
| 2022-12-14 | 51.76 | $28.98 | 1200 |
| 2022-12-13 | 49.09 | $28.51 | 1414 |
| 2022-12-12 | 47.44 | $28.23 | 1500 |
| 2022-12-09 | 44.00 | $27.67 | 132 |
| 2022-12-08 | 44.64 | $27.80 | 54700 |
| 2022-12-07 | 44.69 | $27.81 | 9900 |
| 2022-12-06 | 42.70 | $27.47 | 1024 |
| 2022-12-05 | 53.35 | $29.46 | 520 |
| 2022-12-02 | 42.21 | $27.84 | 300 |
| 2022-12-01 | 41.96 | $27.81 | 700 |
| 2022-11-30 | 41.26 | $27.72 | 19900 |
| 2022-11-29 | 41.26 | $27.72 | 1238 |
| 2022-11-28 | 42.18 | $27.90 | 4100 |
| 2022-11-25 | 45.42 | $28.50 | 300 |
| 2022-11-23 | 44.88 | $28.42 | 900 |
| 2022-11-22 | 41.98 | $27.99 | 12607 |
| 2022-11-21 | 40.17 | $27.73 | 700 |
| 2022-11-18 | 39.69 | $27.66 | 1148 |
| 2022-11-17 | 41.22 | $28.00 | 1605 |
| 2022-11-16 | 42.64 | $28.31 | 1548 |
| 2022-11-15 | 45.07 | $28.82 | 9000 |
| 2022-11-14 | 48.87 | $29.55 | 6000 |
| 2022-11-11 | 51.40 | $30.00 | 5921 |
| 2022-11-10 | 55.80 | $30.72 | 900 |
| 2022-11-09 | 48.40 | $29.45 | 1400 |
| 2022-11-08 | 51.15 | $29.88 | 742 |
| 2022-11-07 | 46.22 | $29.15 | 1041 |
| 2022-11-04 | 44.62 | $28.93 | 1000 |
| 2022-11-03 | 42.93 | $28.70 | 1301 |
| 2022-11-02 | 44.67 | $29.01 | — |
| 2022-11-01 | 44.67 | $29.01 | 1039 |
| 2022-10-31 | 45.15 | $29.10 | 1400 |
| 2022-10-28 | 45.15 | $29.10 | 700 |
| 2022-10-27 | 44.98 | $29.07 | 8405 |
| 2022-10-26 | 43.82 | $28.87 | 1444 |
| 2022-10-25 | 41.67 | $28.50 | 62412 |
| 2022-10-24 | 39.22 | $28.09 | 947 |
| 2022-10-21 | 36.70 | $27.68 | 2219 |
| 2022-10-20 | 34.75 | $27.37 | 308 |
| 2022-10-19 | 36.79 | $27.96 | 2603 |
| 2022-10-18 | 37.43 | $28.14 | 1100 |
| 2022-10-17 | 37.54 | $28.17 | 12947 |
| 2022-10-14 | 31.62 | $27.18 | 3131 |
| 2022-10-13 | 34.24 | $28.02 | 3300 |
| 2022-10-12 | 26.93 | $26.95 | 2000 |
| 2022-10-11 | 29.02 | $27.68 | 2720 |
| 2022-10-10 | 30.05 | $28.02 | 345 |
| 2022-10-07 | 33.33 | $29.01 | 800 |
| 2022-10-06 | 33.47 | $29.05 | 3100 |
| 2022-10-05 | 43.67 | $31.39 | — |
| 2022-10-04 | 43.67 | $31.39 | 300 |
| 2022-10-03 | 38.62 | $30.69 | 1403 |
| 2022-09-30 | 25.80 | $29.27 | 1645 |
| 2022-09-29 | 26.97 | $29.58 | 900 |
| 2022-09-28 | 28.64 | $30.00 | 4821 |
| 2022-09-27 | 28.64 | $30.00 | 20008 |
| 2022-09-26 | 28.75 | $30.03 | 3322 |
| 2022-09-23 | 32.79 | $31.00 | 1948 |
| 2022-09-22 | 36.05 | $31.66 | 5015 |
| 2022-09-21 | 42.02 | $32.65 | 5616 |
| 2022-09-20 | 48.40 | $33.48 | 1210 |
| 2022-09-19 | 50.60 | $33.73 | 5800 |
| 2022-09-16 | 50.69 | $33.74 | 634 |
| 2022-09-15 | 53.13 | $34.02 | 225 |
| 2022-09-14 | 53.57 | $34.07 | — |
| 2022-09-13 | 53.57 | $34.07 | 2334 |
| 2022-09-12 | 59.21 | $34.71 | 7200 |
| 2022-09-09 | 56.71 | $34.34 | 1102 |
| 2022-09-08 | 56.50 | $34.31 | 3700 |
| 2022-09-07 | 50.47 | $33.50 | — |
| 2022-09-06 | 50.47 | $33.50 | 1901 |
| 2022-09-02 | 53.53 | $33.87 | 400 |
| 2022-09-01 | 55.61 | $34.11 | 1100 |
| 2022-08-31 | 59.16 | $34.50 | 5300 |
| 2022-08-30 | 58.12 | $34.34 | 500 |
| 2022-08-29 | 62.77 | $34.83 | 400 |
| 2022-08-26 | 63.56 | $34.91 | 1900 |
| 2022-08-25 | 63.85 | $34.94 | 200 |
| 2022-08-24 | 64.87 | $35.05 | 1300 |
| 2022-08-23 | 63.77 | $34.83 | 12100 |
| 2022-08-22 | 60.58 | $34.23 | 4500 |
| 2022-08-19 | 64.25 | $34.64 | 11641 |
| 2022-08-18 | 67.47 | $34.98 | 1000 |
| 2022-08-17 | 72.12 | $35.44 | 1400 |
| 2022-08-16 | 75.44 | $35.75 | 2000 |
| 2022-08-15 | 74.62 | $35.52 | 1800 |
| 2022-08-12 | 77.19 | $35.76 | 3200 |
| 2022-08-11 | 72.32 | $34.47 | 1725 |
| 2022-08-10 | 72.28 | $34.46 | 9909 |
| 2022-08-09 | 68.13 | $33.59 | 1600 |
| 2022-08-08 | 66.88 | $33.36 | 1124 |
| 2022-08-05 | 64.11 | $32.88 | 1000 |
| 2022-08-04 | 64.53 | $32.92 | 800 |
| 2022-08-03 | 62.32 | $32.55 | 1714 |
| 2022-08-02 | 64.07 | $32.72 | 500 |
| 2022-08-01 | 66.03 | $32.91 | 10300 |
| 2022-07-29 | 66.03 | $32.91 | 932 |
| 2022-07-28 | 65.12 | $32.73 | 3500 |
| 2022-07-27 | 61.98 | $32.15 | 2000 |
| 2022-07-26 | 59.79 | $31.78 | 8400 |
| 2022-07-25 | 58.38 | $31.55 | 1700 |
| 2022-07-22 | 56.42 | $31.24 | 4100 |
| 2022-07-21 | 56.91 | $31.30 | 314 |
| 2022-07-20 | 57.71 | $31.40 | 3100 |
| 2022-07-19 | 57.65 | $31.39 | 2600 |
| 2022-07-18 | 57.05 | $31.28 | 2300 |
| 2022-07-15 | 52.52 | $30.50 | 10814 |
| 2022-07-14 | 50.22 | $30.14 | 2533 |
| 2022-07-13 | 51.81 | $30.38 | 404 |
| 2022-07-12 | 49.67 | $30.04 | 2526 |
| 2022-07-11 | 50.67 | $30.20 | 1500 |
| 2022-07-08 | 52.12 | $30.43 | 5500 |
| 2022-07-07 | 52.12 | $30.43 | 324 |
| 2022-07-06 | 47.80 | $29.69 | 1733 |
| 2022-07-05 | 48.99 | $29.90 | 8700 |
| 2022-07-01 | 55.94 | $31.00 | 335 |
| 2022-06-30 | 48.04 | $29.76 | 4037 |
| 2022-06-29 | 46.65 | $29.57 | 1224 |
| 2022-06-28 | 46.15 | $29.50 | 400 |
| 2022-06-27 | 48.45 | $29.87 | 413 |
| 2022-06-24 | 47.78 | $29.77 | 730 |
| 2022-06-23 | 43.61 | $29.17 | 1131 |
| 2022-06-22 | 39.97 | $28.69 | 2000 |
| 2022-06-21 | 38.56 | $28.51 | 900 |
| 2022-06-17 | 38.25 | $28.47 | 19600 |
| 2022-06-16 | 36.67 | $28.26 | 2739 |
| 2022-06-15 | 38.08 | $28.58 | 600 |
| 2022-06-14 | 39.11 | $28.81 | 1900 |
| 2022-06-13 | 45.02 | $29.99 | 4035 |
| 2022-06-10 | 53.95 | $31.35 | 819 |
| 2022-06-09 | 55.33 | $31.53 | 4100 |
| 2022-06-08 | 57.42 | $31.80 | 1849 |
| 2022-06-07 | 53.11 | $31.11 | 2030 |
| 2022-06-06 | 54.02 | $31.23 | 1241 |
| 2022-06-03 | 49.46 | $30.56 | 1600 |
| 2022-06-02 | 48.67 | $30.45 | 626 |
| 2022-06-01 | 45.81 | $30.06 | 1300 |
| 2022-05-31 | 46.95 | $30.24 | 85400 |
| 2022-05-27 | 48.69 | $30.51 | 1224 |
| 2022-05-26 | 51.37 | $30.91 | 2700 |
| 2022-05-25 | 48.90 | $30.54 | 10532 |
| 2022-05-24 | 47.88 | $30.39 | 1700 |
| 2022-05-23 | 48.07 | $30.42 | 3100 |
| 2022-05-20 | 48.07 | $30.42 | 1545 |
| 2022-05-19 | 48.23 | $30.45 | 800 |
| 2022-05-18 | 44.60 | $29.85 | 700 |
| 2022-05-17 | 45.00 | $29.93 | 4437 |
| 2022-05-16 | 45.88 | $30.11 | 4330 |
| 2022-05-13 | 43.74 | $29.74 | 1000 |
| 2022-05-12 | 36.42 | $28.61 | 3600 |
| 2022-05-11 | 41.55 | $29.74 | 2200 |
| 2022-05-10 | 34.67 | $28.85 | 3600 |
| 2022-05-09 | 38.17 | $29.58 | 2042 |
| 2022-05-06 | 42.47 | $30.35 | 1542 |
| 2022-05-05 | 41.50 | $30.23 | 3000 |
| 2022-05-04 | 42.94 | $30.48 | 1900 |
| 2022-05-03 | 42.94 | $30.48 | 2000 |
| 2022-05-02 | 37.28 | $29.76 | 1900 |
| 2022-04-29 | 40.86 | $30.43 | 6600 |
| 2022-04-28 | 43.60 | $30.89 | 3200 |
| 2022-04-27 | 44.15 | $30.98 | 4000 |
| 2022-04-26 | 42.93 | $30.82 | 1800 |
| 2022-04-25 | 43.44 | $30.91 | 1800 |
| 2022-04-22 | 48.16 | $31.70 | 4300 |
| 2022-04-21 | 50.47 | $32.05 | 4103 |
| 2022-04-20 | 52.44 | $32.34 | 10800 |
| 2022-04-19 | 47.67 | $31.63 | 3312 |
| 2022-04-18 | 43.66 | $31.10 | 745 |
| 2022-04-14 | 47.73 | $31.72 | 2815 |
| 2022-04-13 | 49.13 | $31.92 | 2531 |
| 2022-04-12 | 46.83 | $31.61 | 1400 |
| 2022-04-11 | 48.10 | $31.80 | 1800 |
| 2022-04-08 | 60.42 | $33.31 | 2800 |
| 2022-04-07 | 63.82 | $33.64 | 2126 |
| 2022-04-06 | 63.46 | $33.58 | 1600 |
| 2022-04-05 | 62.11 | $33.35 | 1100 |
| 2022-04-04 | 59.64 | $32.95 | 2900 |
| 2022-04-01 | 61.25 | $33.12 | 3000 |
| 2022-03-31 | 65.08 | $33.51 | 3300 |
| 2022-03-30 | 63.82 | $33.28 | 1200 |
| 2022-03-29 | 60.82 | $32.77 | 1400 |
| 2022-03-28 | 60.39 | $32.70 | 742 |
| 2022-03-25 | 61.21 | $32.79 | 400 |
| 2022-03-24 | 63.38 | $33.03 | 500 |
| 2022-03-23 | 62.54 | $32.87 | 2300 |
| 2022-03-22 | 64.38 | $33.08 | 414 |
| 2022-03-21 | 65.96 | $33.26 | 1700 |
| 2022-03-18 | 67.27 | $33.41 | 600 |
| 2022-03-17 | 67.36 | $33.42 | 1800 |
| 2022-03-16 | 63.81 | $32.60 | 4100 |
| 2022-03-15 | 61.22 | $32.07 | 1400 |
| 2022-03-14 | 59.01 | $31.65 | 1700 |
| 2022-03-11 | 65.13 | $32.38 | 1011 |
| 2022-03-10 | 67.98 | $32.69 | 800 |
| 2022-03-09 | 67.19 | $32.51 | 3600 |
| 2022-03-08 | 66.31 | $32.31 | 5500 |
| 2022-03-07 | 65.20 | $32.06 | 6300 |
| 2022-03-04 | 64.85 | $31.98 | 1300 |
| 2022-03-03 | 64.85 | $31.98 | 940 |
| 2022-03-02 | 69.35 | $32.55 | 5404 |
| 2022-03-01 | 69.35 | $32.55 | 1000 |
| 2022-02-28 | 66.52 | $31.78 | 10139 |
| 2022-02-25 | 58.12 | $30.02 | 2600 |
| 2022-02-24 | 54.01 | $29.36 | 500 |
| 2022-02-23 | 51.25 | $28.96 | 1000 |
| 2022-02-22 | 49.53 | $28.72 | 2700 |
| 2022-02-18 | 50.88 | $28.91 | 3400 |
| 2022-02-17 | 54.13 | $29.35 | 2100 |
| 2022-02-16 | 50.36 | $28.80 | 1200 |
| 2022-02-15 | 49.50 | $28.68 | 7911 |
| 2022-02-14 | 48.23 | $28.50 | 4200 |
| 2022-02-11 | 45.69 | $28.15 | 1621 |
| 2022-02-10 | 47.46 | $28.43 | 2400 |
| 2022-02-09 | 49.00 | $28.67 | 2200 |
| 2022-02-08 | 45.94 | $28.23 | 2300 |
| 2022-02-07 | 45.94 | $28.23 | 4542 |
| 2022-02-04 | 43.64 | $27.90 | 2623 |
| 2022-02-03 | 44.90 | $28.13 | 4708 |
| 2022-02-02 | 50.44 | $29.05 | 1900 |
| 2022-02-01 | 49.54 | $28.91 | 3100 |
| 2022-01-31 | 49.91 | $28.97 | 6700 |
| 2022-01-28 | 42.05 | $27.82 | 1800 |
| 2022-01-27 | 40.59 | $27.63 | 7400 |
| 2022-01-26 | 44.16 | $28.27 | 5700 |
| 2022-01-25 | 42.12 | $28.00 | 800 |
| 2022-01-24 | 42.39 | $28.05 | 2300 |
| 2022-01-21 | 46.88 | $28.83 | 1000 |
| 2022-01-20 | 49.64 | $29.26 | 1200 |
| 2022-01-19 | 47.53 | $28.95 | 17242 |
| 2022-01-18 | 45.57 | $28.67 | 2241 |
| 2022-01-14 | 41.41 | $28.11 | 14300 |
| 2022-01-13 | 43.67 | $28.51 | 1700 |
| 2022-01-12 | 43.73 | $28.52 | 1900 |
| 2022-01-11 | 41.64 | $28.23 | 2001 |
| 2022-01-10 | 40.93 | $28.13 | 2300 |
| 2022-01-07 | 43.25 | $28.59 | 3332 |
| 2022-01-06 | 41.04 | $28.27 | 3000 |
| 2022-01-05 | 41.13 | $28.29 | 5700 |
| 2022-01-04 | 46.12 | $29.27 | 4100 |
| 2022-01-03 | 44.82 | $29.07 | 1242 |
| 2021-12-31 | 50.09 | $29.99 | 2300 |
| 2021-12-30 | 47.87 | $29.64 | 1736 |
| 2021-12-29 | 46.32 | $29.40 | 6247 |
| 2021-12-28 | 35.90 | $28.02 | 1341 |
| 2021-12-27 | 33.96 | $27.80 | 515 |
| 2021-12-23 | 45.19 | $29.70 | 700 |
| 2021-12-22 | 43.80 | $29.55 | 1835 |
| 2021-12-21 | 39.51 | $29.11 | 5200 |
| 2021-12-20 | 36.70 | $28.84 | 7200 |
| 2021-12-17 | 38.73 | $29.16 | 2400 |
| 2021-12-16 | 37.18 | $29.01 | 4102 |
| 2021-12-15 | 33.90 | $28.70 | 1639 |
| 2021-12-14 | 31.83 | $28.51 | 2337 |
| 2021-12-13 | 37.06 | $29.41 | 2400 |
| 2021-12-10 | 36.40 | $29.35 | 2327 |
| 2021-12-09 | 37.45 | $29.52 | 1400 |
| 2021-12-08 | 41.50 | $30.12 | 3200 |
| 2021-12-07 | 41.10 | $30.08 | 1600 |
| 2021-12-06 | 36.86 | $29.67 | 9204 |
| 2021-12-03 | 30.49 | $29.12 | 1400 |
| 2021-12-02 | 34.12 | $29.73 | 3100 |
| 2021-12-01 | 34.37 | $29.77 | 3500 |
| 2021-11-30 | 34.02 | $29.74 | 7900 |
| 2021-11-29 | 38.38 | $30.41 | 4505 |
| 2021-11-26 | 38.94 | $30.49 | 837 |
| 2021-11-24 | 40.06 | $30.65 | 72500 |
| 2021-11-23 | 37.50 | $30.41 | 80117 |
| 2021-11-22 | 42.62 | $31.12 | 79300 |
| 2021-11-19 | 47.00 | $31.63 | 78434 |
| 2021-11-18 | 45.11 | $31.45 | 75300 |
| 2021-11-17 | 44.59 | $31.40 | 27100 |
| 2021-11-16 | 43.15 | $31.26 | 1800 |
| 2021-11-15 | 43.15 | $31.26 | 2020 |
| 2021-11-12 | 42.48 | $31.19 | 2609 |
| 2021-11-11 | 40.86 | $31.02 | 3233 |
| 2021-11-10 | 38.34 | $30.76 | 800 |
| 2021-11-09 | 42.51 | $31.39 | 902 |
| 2021-11-08 | 40.96 | $31.23 | 10500 |
| 2021-11-05 | 42.95 | $31.52 | 714 |
| 2021-11-04 | 44.59 | $31.75 | 2535 |
| 2021-11-03 | 45.88 | $31.93 | 4200 |
| 2021-11-02 | 49.37 | $32.39 | 1100 |
| 2021-11-01 | 52.59 | $32.78 | 1109 |
| 2021-10-29 | 47.41 | $32.16 | 1500 |
| 2021-10-28 | 49.83 | $32.45 | 7600 |
| 2021-10-27 | 47.09 | $32.14 | 2118 |
| 2021-10-26 | 46.46 | $32.07 | 936 |
| 2021-10-25 | 47.77 | $32.24 | 1000 |
| 2021-10-22 | 50.14 | $32.54 | 1400 |
| 2021-10-21 | 53.22 | $32.91 | 807 |
| 2021-10-20 | 52.32 | $32.79 | 1100 |
| 2021-10-19 | 50.73 | $32.58 | 1400 |
| 2021-10-18 | 50.96 | $32.61 | 2000 |
| 2021-10-15 | 54.90 | $33.11 | 1520 |
| 2021-10-14 | 56.14 | $33.26 | 8100 |
| 2021-10-13 | 54.72 | $33.04 | 6611 |
| 2021-10-12 | 47.69 | $32.08 | 12000 |
| 2021-10-11 | 32.85 | $30.64 | 2100 |
| 2021-10-08 | 33.22 | $30.70 | 2515 |
| 2021-10-07 | 34.27 | $30.87 | 2500 |
| 2021-10-06 | 32.49 | $30.72 | 4400 |
| 2021-10-05 | 34.19 | $31.01 | 1900 |
| 2021-10-04 | 35.54 | $31.23 | 4944 |
| 2021-10-01 | 37.51 | $31.54 | 2244 |
| 2021-09-30 | 35.99 | $31.40 | 3335 |
| 2021-09-29 | 38.20 | $31.75 | 2122 |
| 2021-09-28 | 38.52 | $31.80 | 9900 |
| 2021-09-27 | 43.86 | $32.56 | 3700 |
| 2021-09-24 | 46.35 | $32.87 | 2400 |
| 2021-09-23 | 53.08 | $33.60 | 1800 |
| 2021-09-22 | 52.54 | $33.54 | 4815 |
| 2021-09-21 | 48.92 | $33.15 | 9812 |
| 2021-09-20 | 47.06 | $32.96 | 5710 |
| 2021-09-17 | 48.47 | $33.12 | 1911 |
| 2021-09-16 | 47.15 | $32.98 | 5300 |
| 2021-09-15 | 47.31 | $33.00 | 6920 |
| 2021-09-14 | 41.58 | $32.41 | 4900 |
| 2021-09-13 | 42.32 | $32.51 | 6108 |
| 2021-09-10 | 42.76 | $32.57 | 3900 |
| 2021-09-09 | 46.87 | $33.11 | 1300 |
| 2021-09-08 | 50.10 | $33.49 | 117800 |
| 2021-09-07 | 49.22 | $33.39 | 4246 |
| 2021-09-03 | 54.18 | $33.94 | 1642 |
| 2021-09-02 | 52.01 | $33.68 | 8230 |
| 2021-09-01 | 50.02 | $33.45 | 4703 |
| 2021-08-31 | 46.15 | $33.03 | 9532 |
| 2021-08-30 | 46.89 | $33.12 | 748 |
| 2021-08-27 | 47.86 | $33.24 | 2229 |
| 2021-08-26 | 47.26 | $33.17 | 2002 |
| 2021-08-25 | 48.56 | $33.34 | 2432 |
| 2021-08-24 | 48.78 | $33.37 | 1321 |
| 2021-08-23 | 42.83 | $32.66 | 700 |
| 2021-08-20 | 42.83 | $32.66 | 1920 |
| 2021-08-19 | 38.36 | $32.17 | 800 |
| 2021-08-18 | 38.36 | $32.17 | 24600 |
| 2021-08-17 | 39.97 | $32.45 | 2322 |
| 2021-08-16 | 34.26 | $31.84 | 3400 |
| 2021-08-13 | 35.14 | $32.01 | 3500 |
| 2021-08-12 | 32.41 | $31.73 | 18033 |
| 2021-08-11 | 45.57 | $33.75 | 10500 |
| 2021-08-10 | 44.51 | $33.65 | 3000 |
| 2021-08-09 | 47.03 | $33.94 | 2803 |
| 2021-08-06 | 49.22 | $34.18 | 947 |
| 2021-08-05 | 55.12 | $34.76 | 400 |
| 2021-08-04 | 53.00 | $34.53 | 1000 |
| 2021-08-03 | 54.82 | $34.70 | 1546 |
| 2021-08-02 | 58.17 | $35.00 | 2200 |
| 2021-07-30 | 58.01 | $34.98 | 2200 |
| 2021-07-29 | 55.11 | $34.63 | 12950 |
| 2021-07-28 | 55.11 | $34.63 | 1200 |
| 2021-07-27 | 53.37 | $34.42 | 611 |
| 2021-07-26 | 52.95 | $34.37 | 3000 |
| 2021-07-23 | 54.42 | $34.53 | 3100 |
| 2021-07-22 | 55.05 | $34.60 | 2942 |
| 2021-07-21 | 54.40 | $34.51 | 1600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-66.10
2026-07-17
Close Price
$15.45
Vol: 185339
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.13
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -66.10 | $15.45 | 185339 |
| 2026-07-16 | -100.00 | $15.05 | 224614 |
| 2026-07-15 | -75.61 | $15.42 | 161023 |
| 2026-07-14 | -50.41 | $15.73 | 161900 |
| 2026-07-13 | -64.23 | $15.56 | 25900 |
| 2026-07-10 | -55.28 | $15.67 | 45804 |
| 2026-07-09 | -71.54 | $15.47 | 25800 |
| 2026-07-08 | -89.43 | $15.25 | 529 |
| 2026-07-07 | -90.08 | $15.25 | 23200 |
| 2026-07-06 | -98.45 | $15.16 | 115943 |
| 2026-07-02 | -95.18 | $15.22 | 88716 |
| 2026-07-01 | -81.92 | $15.75 | 400 |
| 2026-06-30 | -84.18 | $15.71 | 2.0M |
| 2026-06-29 | -100.00 | $15.43 | 234200 |
| 2026-06-26 | -97.65 | $15.54 | 1600 |
| 2026-06-25 | -94.71 | $15.59 | 5517 |
| 2026-06-24 | -100.00 | $15.50 | 9730 |
| 2026-06-23 | -100.00 | $15.77 | 1.6M |
| 2026-06-22 | -77.62 | $16.09 | 96610 |
| 2026-06-18 | -73.43 | $16.15 | 8000 |
| 2026-06-17 | -59.44 | $16.35 | 74907 |
| 2026-06-16 | -65.73 | $16.26 | 1.4M |
| 2026-06-15 | -68.53 | $16.22 | 11600 |
| 2026-06-12 | -82.64 | $16.20 | 437 |
| 2026-06-11 | -80.99 | $16.22 | 1323 |
| 2026-06-10 | -98.35 | $16.01 | 1631 |
| 2026-06-09 | -93.39 | $16.07 | 2000 |
| 2026-06-08 | -82.52 | $16.35 | 3334 |
| 2026-06-05 | -97.83 | $16.30 | 1400 |
| 2026-06-04 | -59.57 | $16.66 | 1500 |
| 2026-06-03 | -2.13 | $17.20 | 1400 |
| 2026-06-02 | -2.13 | $17.20 | 1400 |
| 2026-06-01 | -45.54 | $16.89 | 1400 |
| 2026-05-29 | -39.29 | $16.96 | 1400 |
| 2026-05-28 | -35.71 | $17.00 | 8800 |
| 2026-05-27 | -23.21 | $17.14 | 34400 |
| 2026-05-26 | -54.10 | $16.84 | 12700 |
| 2026-05-22 | -52.46 | $16.86 | 14503 |
| 2026-05-21 | -64.75 | $16.71 | 552300 |
| 2026-05-20 | -96.72 | $16.32 | 2200 |
| 2026-05-19 | -83.61 | $16.48 | 3200 |
| 2026-05-18 | -41.88 | $16.70 | 3210 |
| 2026-05-15 | -41.88 | $16.70 | 1316 |
| 2026-05-14 | -51.31 | $16.52 | 6700 |
| 2026-05-13 | -20.42 | $17.11 | 928 |
| 2026-05-12 | -34.03 | $16.85 | 1734 |
| 2026-05-11 | -26.18 | $17.00 | 5300 |
| 2026-05-08 | -32.46 | $16.88 | 739 |
| 2026-05-07 | -21.99 | $17.08 | 2136 |
| 2026-05-06 | -23.08 | $17.09 | 441 |
| 2026-05-05 | -24.37 | $17.08 | 41800 |
| 2026-05-04 | -35.03 | $16.87 | 39924 |
| 2026-05-01 | -37.92 | $17.08 | 92639 |
| 2026-04-30 | -32.08 | $17.22 | 81118 |
| 2026-04-29 | -40.83 | $17.01 | 7300 |
| 2026-04-28 | -24.58 | $17.40 | 104700 |
| 2026-04-27 | -23.75 | $17.42 | 69017 |
| 2026-04-24 | -28.75 | $17.30 | 42124 |
| 2026-04-23 | -47.08 | $16.86 | 19702 |
| 2026-04-22 | -53.75 | $16.70 | 45922 |
| 2026-04-21 | -80.00 | $16.07 | 65400 |
| 2026-04-20 | -74.07 | $16.39 | 121402 |
| 2026-04-17 | -77.73 | $16.21 | 503200 |
| 2026-04-16 | -56.77 | $16.69 | 127629 |
| 2026-04-15 | -41.48 | $17.04 | 65014 |
| 2026-04-14 | -47.60 | $16.90 | 122000 |
| 2026-04-13 | -38.86 | $17.10 | 75100 |
| 2026-04-10 | -25.96 | $17.38 | 68516 |
| 2026-04-09 | -25.11 | $17.40 | 24005 |
| 2026-04-08 | -18.30 | $17.56 | 50800 |
| 2026-04-07 | -30.51 | $17.27 | 17300 |
| 2026-04-06 | -26.18 | $17.27 | 30400 |
| 2026-04-02 | 0.00 | $17.15 | 27617 |
| 2026-04-01 | -7.95 | $16.86 | 88811 |
| 2026-03-31 | -17.61 | $16.69 | 120416 |
| 2026-03-30 | -22.16 | $16.61 | 60626 |
| 2026-03-27 | -15.91 | $16.72 | 69943 |
| 2026-03-26 | -7.39 | $16.87 | 37943 |
| 2026-03-25 | -10.24 | $16.79 | 19400 |
| 2026-03-24 | -1.11 | $16.37 | 36500 |
| 2026-03-23 | -11.05 | $16.12 | 44600 |
| 2026-03-20 | -34.86 | $15.70 | 38300 |
| 2026-03-19 | -10.81 | $16.11 | 82825 |
| 2026-03-18 | 0.00 | $16.31 | 11044 |
| 2026-03-17 | 0.00 | $16.21 | 26412 |
| 2026-03-16 | -10.28 | $15.90 | 11600 |
| 2026-03-13 | -19.50 | $15.64 | 25641 |
| 2026-03-12 | -16.67 | $15.72 | 14315 |
| 2026-03-11 | -15.96 | $15.74 | 300 |
| 2026-03-10 | -15.96 | $15.74 | 80400 |
| 2026-03-09 | -21.28 | $15.59 | 15226 |
| 2026-03-06 | -19.50 | $15.64 | 48900 |
| 2026-03-05 | -19.86 | $15.63 | 28327 |
| 2026-03-04 | -18.09 | $15.68 | 19505 |
| 2026-03-03 | -13.50 | $15.77 | 120000 |
| 2026-03-02 | -7.07 | $15.97 | 62132 |
| 2026-02-27 | -6.75 | $15.98 | 31029 |
| 2026-02-26 | -12.50 | $15.18 | 181800 |
| 2026-02-25 | -5.99 | $14.65 | 17721 |
| 2026-02-24 | -3.14 | $14.62 | 60046 |
| 2026-02-23 | -20.86 | $14.56 | 34732 |
| 2026-02-20 | -18.72 | $14.60 | 52443 |
| 2026-02-19 | -29.95 | $14.39 | 85500 |
| 2026-02-18 | -30.48 | $14.38 | 1.1M |
| 2026-02-17 | -29.41 | $14.40 | 73700 |
| 2026-02-13 | -32.09 | $14.35 | 81800 |
| 2026-02-12 | -42.78 | $14.15 | 118310 |
| 2026-02-11 | -28.88 | $14.41 | 73000 |
| 2026-02-10 | -26.01 | $14.37 | 48411 |
| 2026-02-09 | -30.49 | $14.27 | 44200 |
| 2026-02-06 | -53.36 | $13.76 | — |
| 2026-02-05 | -53.36 | $13.76 | 47300 |
| 2026-02-04 | -38.12 | $14.10 | 52500 |
| 2026-02-03 | -46.64 | $13.91 | 61700 |
| 2026-02-02 | -47.09 | $13.90 | 8200 |
| 2026-01-30 | -51.57 | $13.80 | 64618 |
| 2026-01-29 | -43.50 | $13.98 | 135827 |
| 2026-01-28 | -32.24 | $14.16 | 45700 |
| 2026-01-27 | -35.51 | $14.08 | 84715 |
| 2026-01-26 | -40.00 | $13.97 | 59800 |
| 2026-01-23 | -3.21 | $14.01 | 26029 |
| 2026-01-22 | -6.41 | $13.96 | 36742 |
| 2026-01-21 | -18.18 | $13.67 | 13000 |
| 2026-01-20 | -18.18 | $13.67 | 40900 |
| 2026-01-16 | -4.17 | $13.86 | 269400 |
| 2026-01-15 | -2.94 | $13.70 | 26513 |
| 2026-01-14 | -4.83 | $13.43 | 33400 |
| 2026-01-13 | 0.00 | $13.50 | 11300 |
| 2026-01-12 | -4.44 | $13.34 | 69545 |
| 2026-01-09 | -31.11 | $12.98 | 136400 |
| 2026-01-08 | -29.63 | $13.00 | 40648 |
| 2026-01-07 | -5.19 | $13.33 | 19000 |
| 2026-01-06 | -8.46 | $13.24 | 65600 |
| 2026-01-05 | -14.62 | $13.16 | 27100 |
| 2026-01-02 | 0.00 | $13.35 | 6639 |
| 2025-12-31 | -15.04 | $13.01 | 70010 |
| 2025-12-30 | -17.70 | $12.98 | 49702 |
| 2025-12-29 | -15.93 | $13.00 | 73941 |
| 2025-12-26 | -5.30 | $13.11 | 3000 |
| 2025-12-24 | 0.00 | $13.12 | 60304 |
| 2025-12-23 | -3.82 | $12.94 | 35000 |
| 2025-12-22 | -24.20 | $12.62 | 149238 |
| 2025-12-19 | -29.30 | $12.54 | 124800 |
| 2025-12-18 | -33.12 | $12.48 | 294714 |
| 2025-12-17 | -45.22 | $12.29 | 180548 |
| 2025-12-16 | -24.84 | $12.61 | 93241 |
| 2025-12-15 | -40.59 | $12.63 | 97100 |
| 2025-12-12 | -47.52 | $12.49 | 93805 |
| 2025-12-11 | -73.32 | $12.62 | 5300 |
| 2025-12-10 | -81.21 | $12.64 | 69843 |
| 2025-12-09 | -85.20 | $12.42 | 47000 |
| 2025-12-08 | -87.70 | $12.27 | 121036 |
| 2025-12-05 | -85.03 | $12.46 | 78829 |
| 2025-12-04 | -86.48 | $12.36 | 166900 |
| 2025-12-03 | -86.92 | $12.33 | 18900 |
| 2025-12-02 | -88.81 | $12.20 | 106800 |
| 2025-12-01 | -86.59 | $12.37 | 27100 |
| 2025-11-28 | -89.44 | $12.17 | 80400 |
| 2025-11-26 | -95.44 | $11.75 | 276532 |
| 2025-11-25 | -99.28 | $11.52 | 549521 |
| 2025-11-24 | -99.85 | $11.83 | 371815 |
| 2025-11-21 | -97.88 | $11.99 | 197743 |
| 2025-11-20 | -98.36 | $12.46 | 60900 |
| 2025-11-19 | -96.25 | $12.80 | 187929 |
| 2025-11-18 | -98.10 | $12.77 | 185027 |
| 2025-11-17 | -92.56 | $13.09 | 138100 |
| 2025-11-14 | -94.46 | $12.98 | 103314 |
| 2025-11-13 | -97.27 | $13.10 | 504501 |
| 2025-11-12 | -30.30 | $17.84 | 301900 |
| 2025-11-11 | -30.30 | $17.84 | 44446 |
| 2025-11-10 | -10.61 | $18.23 | 50940 |
| 2025-11-07 | -10.10 | $18.24 | 78200 |
| 2025-11-06 | -17.17 | $18.10 | 65900 |
| 2025-11-05 | -22.73 | $17.99 | 24200 |
| 2025-11-04 | -20.71 | $18.03 | 70300 |
| 2025-11-03 | -1.52 | $18.41 | 9030 |
| 2025-10-31 | -2.14 | $18.29 | 7600 |
| 2025-10-30 | -7.49 | $18.19 | 100 |
| 2025-10-29 | -7.49 | $18.19 | 188500 |
| 2025-10-28 | 0.00 | $18.22 | 50700 |
| 2025-10-27 | -20.12 | $17.81 | 141600 |
| 2025-10-24 | -9.34 | $17.98 | 12331 |
| 2025-10-23 | -9.84 | $17.97 | 88400 |
| 2025-10-22 | -20.77 | $17.77 | 3046 |
| 2025-10-21 | -34.41 | $17.51 | 25300 |
| 2025-10-20 | -30.77 | $17.55 | 55300 |
| 2025-10-17 | -17.16 | $17.80 | 72600 |
| 2025-10-16 | -16.06 | $17.80 | 7300 |
| 2025-10-15 | -28.90 | $17.52 | 85207 |
| 2025-10-14 | -31.19 | $17.47 | 167200 |
| 2025-10-13 | -16.06 | $17.80 | 2300 |
| 2025-10-10 | -16.51 | $17.79 | 41000 |
| 2025-10-09 | -47.71 | $17.11 | 114519 |
| 2025-10-08 | -17.43 | $17.77 | 29100 |
| 2025-10-07 | -12.39 | $17.88 | 5446 |
| 2025-10-06 | -25.23 | $17.60 | 5729 |
| 2025-10-03 | -13.07 | $17.50 | 160000 |
| 2025-10-02 | 0.00 | $17.43 | 36200 |
| 2025-10-01 | -2.68 | $17.06 | 24344 |
| 2025-09-30 | -31.07 | $16.68 | 25800 |
| 2025-09-29 | -41.07 | $16.54 | 8600 |
| 2025-09-26 | -60.71 | $16.32 | 4400 |
| 2025-09-25 | -44.64 | $16.50 | 29300 |
| 2025-09-24 | -63.39 | $16.29 | 41400 |
| 2025-09-23 | -60.71 | $16.32 | 14517 |
| 2025-09-22 | -68.75 | $16.23 | 34516 |
| 2025-09-19 | -88.39 | $16.01 | 90800 |
| 2025-09-18 | -73.91 | $16.15 | 42648 |
| 2025-09-17 | -26.47 | $16.55 | 76100 |
| 2025-09-16 | -27.65 | $16.53 | 30030 |
| 2025-09-15 | -21.76 | $16.63 | 75800 |
| 2025-09-12 | -34.00 | $16.32 | 45600 |
| 2025-09-11 | -27.50 | $16.45 | 40130 |
| 2025-09-10 | -18.50 | $16.63 | 20145 |
| 2025-09-09 | -32.50 | $16.35 | 15217 |
| 2025-09-08 | -39.00 | $16.22 | 27700 |
| 2025-09-05 | -43.50 | $16.13 | 43213 |
| 2025-09-04 | -40.50 | $16.19 | 31617 |
| 2025-09-03 | -48.50 | $16.03 | 31900 |
| 2025-09-02 | -56.00 | $15.88 | 24700 |
| 2025-08-29 | -16.89 | $16.23 | 21500 |
| 2025-08-28 | -11.49 | $16.31 | 33527 |
| 2025-08-27 | -23.65 | $16.13 | 1.0M |
| 2025-08-26 | -35.63 | $16.03 | 20900 |
| 2025-08-25 | -41.67 | $15.98 | 37845 |
| 2025-08-22 | -33.33 | $16.12 | 12849 |
| 2025-08-21 | -48.28 | $15.90 | 23213 |
| 2025-08-20 | -54.84 | $15.98 | 24600 |
| 2025-08-19 | -49.55 | $16.11 | 31622 |
| 2025-08-18 | -40.00 | $16.32 | 74600 |
| 2025-08-15 | -61.36 | $15.85 | 34100 |
| 2025-08-14 | -89.40 | $15.26 | 77600 |
| 2025-08-13 | -85.71 | $16.06 | 11747 |
| 2025-08-12 | -100.00 | $15.87 | 47529 |
| 2025-08-11 | -95.24 | $16.00 | 59815 |
| 2025-08-08 | -91.67 | $16.10 | 7704 |
| 2025-08-07 | -86.61 | $16.23 | 44400 |
| 2025-08-06 | -84.82 | $16.25 | 30539 |
| 2025-08-05 | -71.43 | $16.40 | 90600 |
| 2025-08-04 | -100.00 | $16.08 | 5000 |
| 2025-08-01 | -91.74 | $16.20 | 44227 |
| 2025-07-31 | -83.84 | $16.37 | 99000 |
| 2025-07-30 | -43.92 | $16.55 | 14100 |
| 2025-07-29 | -47.30 | $16.50 | 35700 |
| 2025-07-28 | -38.16 | $16.62 | 62900 |
| 2025-07-25 | -33.33 | $16.65 | 72800 |
| 2025-07-24 | -21.82 | $16.84 | 43700 |
| 2025-07-23 | 0.00 | $17.20 | — |
| 2025-07-22 | 0.00 | $17.20 | 8500 |
| 2025-07-21 | 0.00 | $17.15 | 31847 |
| 2025-07-18 | -27.56 | $16.68 | 122034 |
| 2025-07-17 | -20.51 | $16.79 | 108900 |
| 2025-07-16 | -4.49 | $17.04 | 65300 |
| 2025-07-15 | -1.33 | $17.03 | 20100 |
| 2025-07-14 | -13.64 | $16.69 | 16422 |
| 2025-07-11 | -8.89 | $16.75 | 22000 |
| 2025-07-10 | 0.00 | $16.87 | 21604 |
| 2025-07-09 | 0.00 | $16.81 | 4900 |
| 2025-07-08 | -17.12 | $16.50 | 75619 |
| 2025-07-07 | -2.34 | $16.71 | 91400 |
| 2025-07-03 | 0.00 | $16.56 | 44815 |
| 2025-07-02 | -19.29 | $16.17 | 8820 |
| 2025-07-01 | -42.36 | $15.83 | 2400 |
| 2025-06-30 | -43.11 | $15.72 | 17100 |
| 2025-06-27 | -53.29 | $15.55 | 40309 |
| 2025-06-26 | -30.43 | $15.88 | 40900 |
| 2025-06-25 | -43.48 | $15.64 | 14700 |
| 2025-06-24 | -40.76 | $15.69 | 32131 |
| 2025-06-23 | -41.46 | $15.59 | 60102 |
| 2025-06-20 | -28.29 | $15.86 | 49635 |
| 2025-06-18 | -28.78 | $15.85 | 31426 |
| 2025-06-17 | -25.37 | $15.92 | 67300 |
| 2025-06-16 | -4.12 | $16.34 | 108538 |
| 2025-06-13 | -1.90 | $16.07 | 62700 |
| 2025-06-12 | -1.20 | $15.65 | 35600 |
| 2025-06-11 | -3.74 | $15.43 | 51500 |
| 2025-06-10 | 0.00 | $15.42 | 1000 |
| 2025-06-09 | -3.52 | $15.29 | 41532 |
| 2025-06-06 | -8.74 | $15.04 | 10029 |
| 2025-06-05 | 0.00 | $15.20 | 53739 |
| 2025-06-04 | -5.06 | $15.06 | 29300 |
| 2025-06-03 | 0.00 | $15.15 | 67300 |
| 2025-06-02 | -18.59 | $14.77 | 104729 |
| 2025-05-30 | -9.55 | $14.95 | 60915 |
| 2025-05-29 | -0.50 | $15.13 | 22500 |
| 2025-05-28 | -14.57 | $14.85 | 36800 |
| 2025-05-27 | -7.08 | $14.99 | 15702 |
| 2025-05-23 | -25.47 | $14.60 | 28000 |
| 2025-05-22 | -29.72 | $14.51 | 25300 |
| 2025-05-21 | -18.40 | $14.75 | 201819 |
| 2025-05-20 | -7.08 | $14.99 | 22100 |
| 2025-05-19 | -10.29 | $14.85 | 5400 |
| 2025-05-16 | 0.00 | $15.03 | 270000 |
| 2025-05-15 | -4.02 | $14.93 | 157500 |
| 2025-05-14 | -16.34 | $14.30 | 43901 |
| 2025-05-13 | -17.57 | $14.24 | 221304 |
| 2025-05-12 | -29.73 | $14.06 | 150000 |
| 2025-05-09 | -47.30 | $13.80 | 21729 |
| 2025-05-08 | -49.08 | $13.70 | 58403 |
| 2025-05-07 | -43.78 | $13.55 | 44200 |
| 2025-05-06 | -47.00 | $13.48 | 40416 |
| 2025-05-05 | -46.84 | $13.24 | 2106 |
| 2025-05-02 | -45.35 | $13.28 | 13732 |
| 2025-05-01 | -41.26 | $13.39 | 81200 |
| 2025-04-30 | -34.57 | $13.57 | 51848 |
| 2025-04-29 | -30.11 | $13.69 | 59320 |
| 2025-04-28 | -26.25 | $13.72 | 17400 |
| 2025-04-25 | -23.21 | $13.53 | 13923 |
| 2025-04-24 | -29.26 | $13.43 | 81520 |
| 2025-04-23 | -31.44 | $13.38 | 28931 |
| 2025-04-22 | -23.14 | $13.57 | 13800 |
| 2025-04-21 | -45.85 | $13.05 | 121200 |
| 2025-04-17 | -33.19 | $13.34 | 126900 |
| 2025-04-16 | -38.43 | $13.22 | 59900 |
| 2025-04-15 | -37.55 | $13.24 | 43131 |
| 2025-04-14 | -33.19 | $13.34 | 125400 |
| 2025-04-11 | -41.48 | $13.15 | 14300 |
| 2025-04-10 | -46.29 | $13.04 | 88927 |
| 2025-04-09 | -31.00 | $13.39 | 36006 |
| 2025-04-08 | -68.12 | $12.54 | 31043 |
| 2025-04-07 | -55.46 | $12.83 | 51043 |
| 2025-04-04 | -99.05 | $13.06 | 63441 |
| 2025-04-03 | -9.68 | $14.01 | 57413 |
| 2025-04-02 | -33.33 | $13.79 | 81500 |
| 2025-04-01 | -43.00 | $13.67 | 102000 |
| 2025-03-31 | -36.00 | $13.74 | 57000 |
| 2025-03-28 | -35.00 | $13.75 | 44325 |
| 2025-03-27 | 0.00 | $14.10 | 70100 |
| 2025-03-26 | -15.00 | $13.95 | 105700 |
| 2025-03-25 | -12.24 | $13.96 | 102200 |
| 2025-03-24 | -39.86 | $13.53 | 116307 |
| 2025-03-21 | 0.00 | $14.07 | 382708 |
| 2025-03-20 | -22.22 | $13.57 | 61611 |
| 2025-03-19 | -16.56 | $13.62 | 27600 |
| 2025-03-18 | -18.18 | $13.57 | 56900 |
| 2025-03-17 | -16.23 | $13.58 | 68227 |
| 2025-03-14 | -37.70 | $13.17 | 192700 |
| 2025-03-13 | -19.37 | $13.52 | 131000 |
| 2025-03-12 | 0.00 | $13.85 | 103400 |
| 2025-03-11 | -14.62 | $13.44 | 76800 |
| 2025-03-10 | -14.48 | $13.43 | 261039 |
| 2025-03-07 | -5.88 | $13.62 | 28124 |
| 2025-03-06 | -6.79 | $13.60 | 118718 |
| 2025-03-05 | -11.76 | $13.45 | 16406 |
| 2025-03-04 | -19.93 | $13.21 | 102534 |
| 2025-03-03 | -12.92 | $13.40 | 115419 |
| 2025-02-28 | -5.54 | $13.60 | 145100 |
| 2025-02-27 | -1.61 | $13.49 | 114000 |
| 2025-02-26 | 0.00 | $13.39 | 132800 |
| 2025-02-25 | 0.00 | $13.15 | 46500 |
| 2025-02-24 | -11.88 | $12.45 | 15700 |
| 2025-02-21 | -1.95 | $12.55 | 30700 |
| 2025-02-20 | -15.23 | $12.32 | 133514 |
| 2025-02-19 | -21.19 | $12.23 | 25200 |
| 2025-02-18 | -54.08 | $12.11 | 60800 |
| 2025-02-14 | -56.85 | $12.11 | 135442 |
| 2025-02-13 | -56.05 | $12.13 | 49326 |
| 2025-02-12 | -56.85 | $12.11 | 22314 |
| 2025-02-11 | -61.69 | $11.99 | 136800 |
| 2025-02-10 | -76.21 | $11.63 | 137600 |
| 2025-02-07 | -76.21 | $11.63 | 101621 |
| 2025-02-06 | -74.60 | $11.67 | 107921 |
| 2025-02-05 | -75.40 | $11.65 | 183414 |
| 2025-02-04 | -84.27 | $11.43 | 72649 |
| 2025-02-03 | -97.01 | $11.25 | 41800 |
| 2025-01-31 | -89.10 | $11.64 | 540843 |
| 2025-01-30 | -99.51 | $11.51 | 27934 |
| 2025-01-29 | -99.47 | $11.66 | 10709 |
| 2025-01-28 | -95.60 | $11.78 | 7900 |
| 2025-01-27 | -89.16 | $12.04 | 27534 |
| 2025-01-24 | -73.78 | $12.31 | 4602 |
| 2025-01-23 | -59.15 | $12.55 | 101300 |
| 2025-01-22 | -71.34 | $12.35 | 157400 |
| 2025-01-21 | -34.15 | $12.96 | 114600 |
| 2025-01-17 | -9.15 | $13.37 | 165100 |
| 2025-01-16 | -7.91 | $13.16 | 56000 |
| 2025-01-15 | -39.57 | $12.72 | 79136 |
| 2025-01-14 | -23.74 | $12.94 | 43100 |
| 2025-01-13 | -32.37 | $12.82 | 26000 |
| 2025-01-10 | -55.11 | $12.67 | 58436 |
| 2025-01-08 | -44.32 | $12.86 | 85300 |
| 2025-01-07 | -33.16 | $13.19 | 85800 |
| 2025-01-06 | -35.85 | $13.24 | 97314 |
| 2025-01-03 | -54.46 | $12.90 | 149600 |
| 2025-01-02 | -65.18 | $12.66 | 44800 |
| 2024-12-31 | -70.12 | $12.60 | 5015 |
| 2024-12-30 | -95.83 | $12.43 | 7331 |
| 2024-12-27 | -95.22 | $12.51 | 8400 |
| 2024-12-26 | -84.69 | $12.73 | 8900 |
| 2024-12-24 | -85.65 | $12.71 | 4100 |
| 2024-12-23 | -97.26 | $12.47 | 10948 |
| 2024-12-20 | -91.94 | $12.66 | 24400 |
| 2024-12-19 | -100.00 | $12.49 | 8100 |
| 2024-12-18 | -95.48 | $12.70 | 3907 |
| 2024-12-17 | -89.45 | $12.82 | 7800 |
| 2024-12-16 | -90.10 | $12.81 | 7937 |
| 2024-12-13 | -80.69 | $13.00 | 12644 |
| 2024-12-12 | -77.99 | $13.15 | 12800 |
| 2024-12-11 | -72.25 | $13.27 | 18800 |
| 2024-12-10 | -99.44 | $13.00 | 14701 |
| 2024-12-09 | -97.87 | $13.40 | 93309 |
| 2024-12-06 | -99.23 | $13.49 | 56500 |
| 2024-12-05 | -35.00 | $14.08 | 90926 |
| 2024-12-04 | -45.95 | $13.98 | 23300 |
| 2024-12-03 | -48.93 | $14.21 | 145932 |
| 2024-12-02 | -50.16 | $14.34 | 184503 |
| 2024-11-29 | -48.24 | $14.40 | 265131 |
| 2024-11-27 | -51.44 | $14.30 | 2918 |
| 2024-11-26 | -56.87 | $14.13 | 3900 |
| 2024-11-25 | -42.81 | $14.57 | 111200 |
| 2024-11-22 | -56.23 | $14.15 | 1202 |
| 2024-11-21 | -53.04 | $14.25 | 2400 |
| 2024-11-20 | -63.76 | $14.32 | 12100 |
| 2024-11-19 | -65.18 | $14.26 | 3900 |
| 2024-11-18 | -60.24 | $14.47 | 48900 |
| 2024-11-15 | -62.82 | $14.36 | 72600 |
| 2024-11-14 | -58.12 | $14.56 | 16427 |
| 2024-11-13 | -58.59 | $14.54 | 127200 |
| 2024-11-12 | -60.94 | $14.44 | 125142 |
| 2024-11-11 | -58.12 | $14.56 | 84700 |
| 2024-11-08 | -55.76 | $14.66 | 5700 |
| 2024-11-07 | -60.24 | $14.47 | 43140 |
| 2024-11-06 | -100.00 | $14.28 | 104809 |
| 2024-11-05 | -66.51 | $15.58 | 37334 |
| 2024-11-04 | -77.98 | $15.33 | 130927 |
| 2024-11-01 | -100.00 | $14.85 | 71700 |
| 2024-10-31 | -89.16 | $15.22 | 51800 |
| 2024-10-30 | -89.66 | $15.21 | 4200 |
| 2024-10-29 | -96.97 | $15.11 | 4947 |
| 2024-10-28 | -73.49 | $15.62 | 4805 |
| 2024-10-25 | -71.43 | $15.75 | 7046 |
| 2024-10-24 | -69.92 | $15.79 | 235829 |
| 2024-10-23 | -58.13 | $16.08 | 2838 |
| 2024-10-22 | -50.00 | $16.28 | 800 |
| 2024-10-21 | -50.41 | $16.27 | 7300 |
| 2024-10-18 | -55.28 | $16.15 | 7600 |
| 2024-10-17 | -60.98 | $16.01 | 41338 |
| 2024-10-16 | -60.57 | $16.02 | 500 |
| 2024-10-15 | -74.80 | $15.67 | 3018 |
| 2024-10-14 | -84.15 | $15.44 | 6010 |
| 2024-10-11 | -98.08 | $15.47 | 8500 |
| 2024-10-10 | -95.90 | $15.64 | 4118 |
| 2024-10-09 | -93.26 | $15.85 | 1813 |
| 2024-10-08 | -84.38 | $15.89 | 1426 |
| 2024-10-07 | -55.81 | $16.02 | 5639 |
| 2024-10-04 | -40.82 | $16.42 | 5511 |
| 2024-10-03 | -45.69 | $16.29 | 2200 |
| 2024-10-02 | -21.72 | $16.93 | 305 |
| 2024-10-01 | -13.48 | $17.15 | 3535 |
| 2024-09-30 | -9.36 | $17.26 | 3200 |
| 2024-09-27 | -3.00 | $17.43 | 271505 |
| 2024-09-26 | 0.00 | $17.44 | 1125 |
| 2024-09-25 | -4.15 | $16.92 | 7700 |
| 2024-09-24 | -4.15 | $16.92 | 2917 |
| 2024-09-23 | -7.37 | $16.85 | 600 |
| 2024-09-20 | -17.97 | $16.62 | 220100 |
| 2024-09-19 | -7.37 | $16.85 | 10211 |
| 2024-09-18 | -1.38 | $16.98 | 600 |
| 2024-09-17 | -3.70 | $16.92 | 19001 |
| 2024-09-16 | -2.08 | $16.72 | 19100 |
| 2024-09-13 | -20.10 | $16.47 | 17200 |
| 2024-09-12 | -52.38 | $16.04 | 23800 |
| 2024-09-11 | -61.11 | $15.82 | 4100 |
| 2024-09-10 | -84.13 | $15.24 | 2103 |
| 2024-09-09 | -97.19 | $14.94 | 3200 |
| 2024-09-06 | -91.16 | $15.09 | 31400 |
| 2024-09-05 | -80.32 | $15.36 | 15212 |
| 2024-09-04 | -93.57 | $15.03 | 130243 |
| 2024-09-03 | -99.60 | $14.88 | 873100 |
| 2024-08-30 | -84.68 | $15.37 | 1.6M |
| 2024-08-29 | -75.32 | $15.59 | 7100 |
| 2024-08-28 | -89.66 | $15.80 | 1645 |
| 2024-08-27 | -59.77 | $16.32 | 37900 |
| 2024-08-26 | -67.24 | $16.19 | 1100 |
| 2024-08-23 | -74.71 | $16.06 | 71638 |
| 2024-08-22 | -92.53 | $15.75 | 133200 |
| 2024-08-21 | -75.86 | $16.04 | 47721 |
| 2024-08-20 | -57.47 | $16.36 | 21900 |
| 2024-08-19 | -48.28 | $16.52 | 110931 |
| 2024-08-16 | -17.46 | $16.81 | 8126 |
| 2024-08-15 | -13.65 | $16.93 | 46800 |
| 2024-08-14 | -9.88 | $17.22 | 61200 |
| 2024-08-13 | -23.71 | $17.01 | 30300 |
| 2024-08-12 | -25.40 | $17.00 | 112141 |
| 2024-08-09 | -24.35 | $17.10 | 51604 |
| 2024-08-08 | -26.74 | $17.06 | 68442 |
| 2024-08-07 | -29.56 | $16.95 | 45600 |
| 2024-08-06 | -30.33 | $16.92 | 28127 |
| 2024-08-05 | -28.28 | $17.00 | 5600 |
| 2024-08-02 | -38.30 | $16.61 | 33232 |
| 2024-08-01 | -38.30 | $16.61 | 63829 |
| 2024-07-31 | -34.45 | $16.76 | 210621 |
| 2024-07-30 | -35.22 | $16.73 | 2227 |
| 2024-07-29 | -32.39 | $16.84 | 47631 |
| 2024-07-26 | -33.42 | $16.80 | 464343 |
| 2024-07-25 | -38.82 | $16.59 | 45100 |
| 2024-07-24 | -34.96 | $16.74 | 55504 |
| 2024-07-23 | -28.79 | $16.98 | 50428 |
| 2024-07-22 | -27.25 | $17.04 | 30846 |
| 2024-07-19 | -100.00 | $16.75 | 41800 |
| 2024-07-18 | -99.13 | $16.96 | 24800 |
| 2024-07-17 | -40.87 | $17.63 | 44400 |
| 2024-07-16 | -13.04 | $17.95 | 4136 |
| 2024-07-15 | -18.26 | $17.89 | 13304 |
| 2024-07-12 | -1.74 | $18.08 | 51700 |
| 2024-07-11 | -17.24 | $17.91 | 118100 |
| 2024-07-10 | -50.00 | $17.53 | 17700 |
| 2024-07-09 | -34.97 | $17.47 | 20105 |
| 2024-07-08 | -33.88 | $17.49 | 138200 |
| 2024-07-05 | -30.60 | $17.55 | 3838 |
| 2024-07-03 | -63.39 | $16.95 | 548 |
| 2024-07-02 | -47.54 | $17.24 | 389500 |
| 2024-07-01 | -49.73 | $17.20 | 4300 |
| 2024-06-28 | -49.18 | $17.21 | 427138 |
| 2024-06-27 | -38.25 | $17.41 | 426518 |
| 2024-06-26 | -43.28 | $17.24 | 55036 |
| 2024-06-25 | -43.28 | $17.24 | 15300 |
| 2024-06-24 | -34.83 | $17.41 | 3044 |
| 2024-06-21 | -49.75 | $17.11 | 85301 |
| 2024-06-20 | -41.29 | $17.28 | 173300 |
| 2024-06-18 | -40.80 | $17.29 | 37400 |
| 2024-06-17 | -40.80 | $17.29 | 30800 |
| 2024-06-14 | -34.33 | $17.42 | 69034 |
| 2024-06-13 | -6.47 | $17.98 | 13400 |
| 2024-06-12 | -6.19 | $17.98 | 203000 |
| 2024-06-11 | -13.30 | $17.73 | 58700 |
| 2024-06-10 | -13.94 | $17.71 | 19200 |
| 2024-06-07 | -24.64 | $17.48 | 116400 |
| 2024-06-06 | -7.05 | $17.84 | 381029 |
| 2024-06-05 | -11.01 | $17.75 | 32500 |
| 2024-06-04 | -17.83 | $17.59 | 46542 |
| 2024-06-03 | -26.09 | $17.40 | 69138 |
| 2024-05-31 | -38.30 | $17.10 | 253341 |
| 2024-05-30 | -31.17 | $17.23 | 3200 |
| 2024-05-29 | -43.72 | $16.92 | 1926 |
| 2024-05-28 | -19.73 | $17.41 | 53000 |
| 2024-05-24 | -25.75 | $17.23 | 37251 |
| 2024-05-23 | -27.09 | $17.19 | 50615 |
| 2024-05-22 | -15.38 | $17.54 | 29317 |
| 2024-05-21 | -1.00 | $17.97 | 158644 |
| 2024-05-20 | -4.35 | $17.87 | 2800 |
| 2024-05-17 | 0.00 | $17.70 | 265414 |
| 2024-05-16 | 0.00 | $17.25 | 131739 |
| 2024-05-15 | -7.03 | $16.69 | 5000 |
| 2024-05-14 | -20.00 | $16.01 | 68800 |
| 2024-05-13 | -22.31 | $15.98 | 19600 |
| 2024-05-10 | -29.23 | $15.89 | 89647 |
| 2024-05-09 | -44.22 | $15.79 | 141400 |
| 2024-05-08 | -43.42 | $15.83 | 91400 |
| 2024-05-07 | -50.00 | $15.73 | 8833 |
| 2024-05-06 | -43.67 | $15.86 | 56900 |
| 2024-05-03 | -55.70 | $15.67 | 142500 |
| 2024-05-02 | -62.80 | $15.58 | 213200 |
| 2024-05-01 | -70.83 | $15.60 | 194100 |
| 2024-04-30 | -87.50 | $15.24 | 65806 |
| 2024-04-29 | -96.76 | $15.04 | 359300 |
| 2024-04-26 | -98.15 | $15.01 | 600 |
| 2024-04-25 | -86.57 | $15.26 | 6200 |
| 2024-04-24 | -67.13 | $15.68 | 15000 |
| 2024-04-23 | -61.57 | $15.80 | 21915 |
| 2024-04-22 | -79.30 | $15.33 | 38828 |
| 2024-04-19 | -91.19 | $15.06 | 217011 |
| 2024-04-18 | -91.63 | $15.05 | 83200 |
| 2024-04-17 | -81.50 | $15.28 | 48400 |
| 2024-04-16 | -72.69 | $15.48 | 88200 |
| 2024-04-15 | -58.59 | $15.80 | 79200 |
| 2024-04-12 | -44.93 | $16.11 | 62728 |
| 2024-04-11 | -28.19 | $16.49 | 34000 |
| 2024-04-10 | -33.62 | $16.38 | 25000 |
| 2024-04-09 | -36.98 | $16.53 | 81200 |
| 2024-04-08 | -50.66 | $16.35 | 81100 |
| 2024-04-05 | -42.05 | $16.61 | 300 |
| 2024-04-04 | -42.05 | $16.61 | 37100 |
| 2024-04-03 | -33.77 | $16.86 | 85514 |
| 2024-04-02 | -37.75 | $16.74 | 170200 |
| 2024-04-01 | -41.39 | $16.63 | 86500 |
| 2024-03-28 | -53.31 | $16.27 | 35020 |
| 2024-03-27 | -45.70 | $16.50 | 100628 |
| 2024-03-26 | -58.28 | $16.12 | 132000 |
| 2024-03-25 | -81.46 | $15.42 | 27300 |
| 2024-03-22 | -69.40 | $16.61 | 11100 |
| 2024-03-21 | -67.76 | $16.64 | 72049 |
| 2024-03-20 | -75.39 | $16.52 | 6304 |
| 2024-03-19 | -80.63 | $16.42 | 22501 |
| 2024-03-18 | -88.48 | $16.27 | 21712 |
| 2024-03-15 | -74.58 | $16.64 | 31100 |
| 2024-03-14 | -74.16 | $16.65 | 6900 |
| 2024-03-13 | -60.11 | $16.90 | 70400 |
| 2024-03-12 | -48.31 | $17.11 | 18500 |
| 2024-03-11 | -5.06 | $17.88 | 157500 |
| 2024-03-08 | -29.21 | $17.45 | 38200 |
| 2024-03-07 | -20.79 | $17.60 | 16349 |
| 2024-03-06 | -53.93 | $17.01 | 21011 |
| 2024-03-05 | -78.65 | $16.57 | 4539 |
| 2024-03-04 | -68.98 | $16.86 | 9706 |
| 2024-03-01 | -64.20 | $17.06 | 62300 |
| 2024-02-29 | -71.74 | $16.97 | 377700 |
| 2024-02-28 | -71.74 | $16.97 | 154200 |
| 2024-02-27 | -63.41 | $17.20 | 1134 |
| 2024-02-26 | -81.46 | $17.28 | 4122 |
| 2024-02-23 | -92.57 | $17.08 | 278300 |
| 2024-02-22 | -65.35 | $17.63 | 66900 |
| 2024-02-21 | -66.34 | $17.62 | 22100 |
| 2024-02-20 | -74.15 | $17.46 | 14200 |
| 2024-02-16 | -59.02 | $17.77 | 31027 |
| 2024-02-15 | -49.27 | $17.97 | 2500 |
| 2024-02-14 | -64.88 | $17.65 | 99300 |
| 2024-02-13 | -92.20 | $17.09 | 141600 |
| 2024-02-12 | -79.37 | $17.48 | 46243 |
| 2024-02-09 | -97.88 | $17.13 | 36700 |
| 2024-02-08 | -100.00 | $17.23 | 42900 |
| 2024-02-07 | -74.68 | $17.83 | 102435 |
| 2024-02-06 | -79.87 | $17.75 | 19705 |
| 2024-02-05 | -100.00 | $17.63 | 46949 |
| 2024-02-02 | -39.50 | $18.51 | 56516 |
| 2024-02-01 | -13.45 | $18.82 | 77140 |
| 2024-01-31 | -29.55 | $18.59 | 119233 |
| 2024-01-30 | -43.18 | $18.41 | 58337 |
| 2024-01-29 | -43.18 | $18.41 | 12335 |
| 2024-01-26 | -40.15 | $18.45 | 111100 |
| 2024-01-25 | -53.79 | $18.27 | 111500 |
| 2024-01-24 | -57.58 | $18.22 | 266500 |
| 2024-01-23 | -71.67 | $18.00 | 26300 |
| 2024-01-22 | -62.50 | $18.11 | 28100 |
| 2024-01-19 | -44.17 | $18.33 | 140400 |
| 2024-01-18 | -76.67 | $17.94 | 321133 |
| 2024-01-17 | -75.83 | $17.95 | 304641 |
| 2024-01-16 | -37.50 | $18.41 | 111500 |
| 2024-01-12 | -30.00 | $18.50 | 14800 |
| 2024-01-11 | -8.84 | $18.51 | 218100 |
| 2024-01-10 | 0.00 | $18.86 | 150900 |
| 2024-01-09 | -4.56 | $18.46 | 22724 |
| 2024-01-08 | -1.44 | $18.32 | 54100 |
| 2024-01-05 | -6.69 | $18.11 | 26028 |
| 2024-01-04 | -15.41 | $17.81 | 35829 |
| 2024-01-03 | -18.60 | $17.70 | 20900 |
| 2024-01-02 | -9.01 | $18.03 | 93925 |
| 2023-12-29 | -2.33 | $18.26 | 26213 |
| 2023-12-28 | -3.20 | $18.23 | 15939 |
| 2023-12-27 | -2.03 | $18.27 | 99733 |
| 2023-12-26 | -2.33 | $18.26 | 4300 |
| 2023-12-22 | -2.91 | $18.24 | 69600 |
| 2023-12-21 | -9.94 | $17.98 | 13100 |
| 2023-12-20 | -19.30 | $17.66 | 77200 |
| 2023-12-19 | -3.51 | $18.20 | 45800 |
| 2023-12-18 | -5.57 | $17.95 | 212831 |
| 2023-12-15 | 0.00 | $18.13 | 42300 |
| 2023-12-14 | -1.35 | $17.82 | 109200 |
| 2023-12-13 | -54.36 | $16.00 | 101900 |
| 2023-12-12 | -55.93 | $15.99 | 152600 |
| 2023-12-11 | -41.10 | $16.34 | 242016 |
| 2023-12-08 | -32.20 | $16.55 | 96844 |
| 2023-12-07 | -22.46 | $16.78 | 65700 |
| 2023-12-06 | -21.19 | $16.81 | 7000 |
| 2023-12-05 | -39.83 | $16.37 | 107600 |
| 2023-12-04 | -23.73 | $16.75 | 122319 |
| 2023-12-01 | -22.88 | $16.77 | 82900 |
| 2023-11-30 | -47.46 | $16.19 | 163700 |
| 2023-11-29 | -42.03 | $16.07 | 123700 |
| 2023-11-28 | -30.63 | $16.29 | 44100 |
| 2023-11-27 | -42.34 | $15.90 | 127319 |
| 2023-11-24 | -33.03 | $16.21 | 81829 |
| 2023-11-22 | -32.43 | $16.23 | 4923 |
| 2023-11-21 | -31.23 | $16.27 | 8000 |
| 2023-11-20 | -26.43 | $16.43 | 86120 |
| 2023-11-17 | -26.73 | $16.42 | 57900 |
| 2023-11-16 | -29.73 | $16.32 | 17500 |
| 2023-11-15 | -3.61 | $16.38 | 57748 |
| 2023-11-14 | -18.47 | $16.01 | 199400 |
| 2023-11-13 | -52.21 | $15.17 | 63512 |
| 2023-11-10 | -31.33 | $15.69 | 144600 |
| 2023-11-09 | -28.11 | $15.77 | 268836 |
| 2023-11-08 | -34.94 | $15.60 | 70800 |
| 2023-11-07 | -31.30 | $15.89 | 5100 |
| 2023-11-06 | -10.43 | $16.47 | 17041 |
| 2023-11-03 | -15.11 | $16.34 | 245100 |
| 2023-11-02 | -37.05 | $15.73 | 57944 |
| 2023-11-01 | -84.17 | $14.42 | 41700 |
| 2023-10-31 | -100.00 | $13.98 | 47730 |
| 2023-10-30 | -94.42 | $14.39 | 33500 |
| 2023-10-27 | -97.21 | $14.32 | 17005 |
| 2023-10-26 | -95.28 | $14.74 | 133400 |
| 2023-10-25 | -77.83 | $15.11 | 92410 |
| 2023-10-24 | -87.74 | $14.90 | 14407 |
| 2023-10-23 | -91.61 | $14.87 | 54000 |
| 2023-10-20 | -100.00 | $14.67 | 43844 |
| 2023-10-19 | -97.79 | $14.79 | 84543 |
| 2023-10-18 | -99.59 | $15.02 | 70500 |
| 2023-10-17 | -72.02 | $15.95 | 59800 |
| 2023-10-16 | -82.10 | $15.73 | 564307 |
| 2023-10-13 | -67.79 | $16.13 | 124343 |
| 2023-10-12 | -75.08 | $16.05 | 17420 |
| 2023-10-11 | -52.40 | $16.76 | 32700 |
| 2023-10-10 | -60.06 | $16.52 | 180137 |
| 2023-10-09 | -76.68 | $16.00 | 300 |
| 2023-10-06 | -79.55 | $15.91 | 10000 |
| 2023-10-05 | -81.79 | $15.84 | 35100 |
| 2023-10-04 | -91.05 | $15.55 | 134200 |
| 2023-10-03 | -83.07 | $15.80 | 30340 |
| 2023-10-02 | -89.76 | $15.61 | 144912 |
| 2023-09-29 | -95.60 | $16.31 | 83000 |
| 2023-09-28 | -97.32 | $16.27 | 68800 |
| 2023-09-27 | -100.00 | $16.69 | 83200 |
| 2023-09-26 | -82.61 | $17.38 | 213331 |
| 2023-09-25 | -79.71 | $17.44 | 193200 |
| 2023-09-22 | -93.24 | $17.16 | 129300 |
| 2023-09-21 | -96.43 | $17.10 | 160621 |
| 2023-09-20 | -88.08 | $17.56 | 192500 |
| 2023-09-19 | -73.58 | $17.84 | 160700 |
| 2023-09-18 | -73.58 | $17.84 | 66100 |
| 2023-09-15 | -71.29 | $17.82 | 93920 |
| 2023-09-14 | -48.03 | $18.16 | 42100 |
| 2023-09-13 | -56.11 | $17.79 | 265400 |
| 2023-09-12 | -46.95 | $18.03 | 110916 |
| 2023-09-11 | -51.53 | $17.91 | 142247 |
| 2023-09-08 | -49.16 | $17.80 | 3019 |
| 2023-09-07 | -61.62 | $17.43 | 106325 |
| 2023-09-06 | -56.90 | $17.57 | 15902 |
| 2023-09-05 | -25.93 | $18.49 | 3418 |
| 2023-09-01 | -23.62 | $18.65 | 1500 |
| 2023-08-31 | -20.39 | $18.75 | 95333 |
| 2023-08-30 | -19.74 | $18.77 | 7000 |
| 2023-08-29 | -9.39 | $19.09 | 1042 |
| 2023-08-28 | -17.50 | $18.93 | 4415 |
| 2023-08-25 | -24.63 | $18.86 | 4349 |
| 2023-08-24 | -20.40 | $19.10 | 4632 |
| 2023-08-23 | -28.11 | $19.18 | 900 |
| 2023-08-22 | -51.81 | $18.29 | 1000 |
| 2023-08-21 | -64.88 | $17.80 | 1839 |
| 2023-08-18 | -61.88 | $17.99 | 4347 |
| 2023-08-17 | -80.80 | $17.15 | 3800 |
| 2023-08-16 | -85.49 | $16.94 | 2100 |
| 2023-08-15 | -84.60 | $16.98 | 7421 |
| 2023-08-14 | -74.78 | $17.42 | 5917 |
| 2023-08-11 | -87.28 | $16.86 | 11027 |
| 2023-08-10 | -71.28 | $18.09 | 4100 |
| 2023-08-09 | -72.27 | $18.06 | 4900 |
| 2023-08-08 | -98.57 | $18.01 | 4832 |
| 2023-08-07 | -81.09 | $18.54 | 3135 |
| 2023-08-04 | -90.91 | $18.27 | 3500 |
| 2023-08-03 | -88.36 | $18.34 | 1000 |
| 2023-08-02 | -100.00 | $18.31 | 7100 |
| 2023-08-01 | -84.73 | $19.06 | 3233 |
| 2023-07-31 | -81.36 | $19.30 | 5000 |
| 2023-07-28 | -74.92 | $19.49 | 5112 |
| 2023-07-27 | -75.76 | $19.95 | 1600 |
| 2023-07-26 | -63.64 | $20.23 | 1430 |
| 2023-07-25 | -54.11 | $20.45 | 3900 |
| 2023-07-24 | -44.16 | $20.68 | 3300 |
| 2023-07-21 | -40.26 | $20.77 | 1132 |
| 2023-07-20 | -46.32 | $20.63 | 1949 |
| 2023-07-19 | -52.55 | $20.60 | 3116 |
| 2023-07-18 | -60.78 | $20.39 | 3144 |
| 2023-07-17 | -63.92 | $20.31 | 2800 |
| 2023-07-14 | -59.22 | $20.43 | 1028 |
| 2023-07-13 | -60.39 | $20.40 | 4300 |
| 2023-07-12 | -90.20 | $19.64 | 1700 |
| 2023-07-11 | -98.62 | $19.79 | 1613 |
| 2023-07-10 | -100.00 | $19.87 | 3400 |
| 2023-07-07 | -95.88 | $20.08 | 5141 |
| 2023-07-06 | -90.72 | $20.18 | 1700 |
| 2023-07-05 | -61.34 | $20.75 | 4332 |
| 2023-07-03 | -59.52 | $20.85 | 745 |
| 2023-06-30 | -73.22 | $20.76 | 223423 |
| 2023-06-29 | -82.51 | $20.59 | 4500 |
| 2023-06-28 | -94.05 | $20.52 | 2819 |
| 2023-06-27 | -83.93 | $20.69 | 1600 |
| 2023-06-26 | -80.36 | $20.75 | 1540 |
| 2023-06-23 | -100.00 | $20.45 | 3800 |
| 2023-06-22 | -88.67 | $20.77 | 300 |
| 2023-06-21 | -78.61 | $20.97 | 2349 |
| 2023-06-20 | -69.52 | $20.87 | 3739 |
| 2023-06-16 | -71.43 | $20.83 | 16400 |
| 2023-06-15 | -79.52 | $20.66 | 3100 |
| 2023-06-14 | -68.20 | $20.92 | 2600 |
| 2023-06-13 | -58.18 | $21.15 | 4000 |
| 2023-06-12 | -58.18 | $21.15 | 1805 |
| 2023-06-09 | -47.27 | $21.39 | 1000 |
| 2023-06-08 | -34.09 | $21.68 | 504 |
| 2023-06-07 | -57.03 | $21.85 | 12138 |
| 2023-06-06 | -60.77 | $21.76 | 3619 |
| 2023-06-05 | -58.89 | $21.94 | 4801 |
| 2023-06-02 | -55.53 | $22.08 | 610 |
| 2023-06-01 | -56.49 | $22.04 | 1200 |
| 2023-05-31 | -59.86 | $21.90 | 7400 |
| 2023-05-30 | -61.78 | $21.82 | 2500 |
| 2023-05-26 | -62.53 | $21.80 | 933 |
| 2023-05-25 | -67.34 | $21.68 | 942 |
| 2023-05-24 | -64.64 | $21.80 | 2200 |
| 2023-05-23 | -57.74 | $22.14 | 4900 |
| 2023-05-22 | -100.00 | $20.23 | 800 |
| 2023-05-19 | -64.09 | $22.02 | 4619 |
| 2023-05-18 | -68.60 | $21.81 | 934 |
| 2023-05-17 | -55.91 | $22.40 | 1200 |
| 2023-05-16 | -57.63 | $22.32 | 2736 |
| 2023-05-15 | -62.67 | $22.22 | 3248 |
| 2023-05-12 | -74.45 | $21.63 | 800 |
| 2023-05-11 | -81.84 | $21.26 | 3135 |
| 2023-05-10 | -87.26 | $21.07 | 6703 |
| 2023-05-09 | -83.48 | $24.13 | 1006 |
| 2023-05-08 | -84.82 | $24.10 | 600 |
| 2023-05-05 | -76.79 | $24.28 | 1400 |
| 2023-05-04 | -91.52 | $23.95 | 408 |
| 2023-05-03 | -87.50 | $24.04 | 743 |
| 2023-05-02 | -100.00 | $24.14 | 500 |
| 2023-05-01 | -100.00 | $24.28 | 700 |
| 2023-04-28 | -84.52 | $24.58 | 11118 |
| 2023-04-27 | -84.24 | $24.61 | 1000 |
| 2023-04-26 | -84.85 | $24.60 | 439 |
| 2023-04-25 | -76.36 | $24.74 | 700 |
| 2023-04-24 | -59.41 | $24.99 | 5300 |
| 2023-04-21 | -59.69 | $24.83 | 1936 |
| 2023-04-20 | -56.16 | $24.86 | 2926 |
| 2023-04-19 | -51.72 | $24.95 | 200 |
| 2023-04-18 | -52.22 | $24.94 | 1600 |
| 2023-04-17 | -35.61 | $25.27 | 929 |
| 2023-04-14 | -39.51 | $25.19 | 500 |
| 2023-04-13 | -15.61 | $25.68 | 1500 |
| 2023-04-12 | 0.00 | $25.59 | 1400 |
| 2023-04-11 | 0.00 | $25.34 | 90300 |
| 2023-04-10 | 0.00 | $25.34 | 1110 |
| 2023-04-06 | 0.00 | $25.34 | 1000 |
| 2023-04-05 | -11.76 | $25.00 | 1600 |
| 2023-04-04 | -29.41 | $24.79 | 400 |
| 2023-04-03 | -14.53 | $24.95 | 1636 |
| 2023-03-31 | -13.68 | $24.96 | 3600 |
| 2023-03-30 | -26.50 | $24.81 | 1721 |
| 2023-03-29 | -31.62 | $24.75 | 2400 |
| 2023-03-28 | -28.79 | $24.74 | 1700 |
| 2023-03-27 | -53.03 | $24.42 | 91343 |
| 2023-03-24 | -73.48 | $24.15 | 2700 |
| 2023-03-23 | -81.06 | $24.05 | 3400 |
| 2023-03-22 | -66.67 | $24.24 | 1004 |
| 2023-03-21 | -69.70 | $24.20 | 7006 |
| 2023-03-20 | -62.12 | $24.30 | 1700 |
| 2023-03-17 | -57.58 | $24.36 | 3640 |
| 2023-03-16 | -42.42 | $24.56 | 1808 |
| 2023-03-15 | -64.39 | $24.27 | 2300 |
| 2023-03-14 | -15.15 | $24.92 | 1834 |
| 2023-03-13 | -40.83 | $24.51 | 3142 |
| 2023-03-10 | -72.97 | $24.50 | 1000 |
| 2023-03-09 | -61.39 | $24.80 | 500 |
| 2023-03-08 | -66.41 | $24.67 | 425 |
| 2023-03-07 | -90.35 | $24.05 | 212800 |
| 2023-03-06 | -77.22 | $24.39 | 2500 |
| 2023-03-03 | -88.67 | $24.26 | 400 |
| 2023-03-02 | -93.84 | $24.05 | 717 |
| 2023-03-01 | -96.80 | $23.93 | 9522 |
| 2023-02-28 | -89.61 | $24.41 | 124144 |
| 2023-02-27 | -92.47 | $24.30 | 1514 |
| 2023-02-24 | -95.58 | $24.18 | 2400 |
| 2023-02-23 | -92.62 | $24.47 | 800 |
| 2023-02-22 | -91.80 | $24.50 | 5700 |
| 2023-02-21 | -86.07 | $24.71 | 3400 |
| 2023-02-17 | -81.08 | $24.90 | 3319 |
| 2023-02-16 | -85.41 | $24.74 | 2825 |
| 2023-02-15 | -91.69 | $24.56 | 1700 |
| 2023-02-14 | -86.60 | $24.91 | 2547 |
| 2023-02-13 | -85.09 | $24.99 | 3203 |
| 2023-02-10 | -84.15 | $25.04 | 1800 |
| 2023-02-09 | -84.91 | $25.00 | 59326 |
| 2023-02-08 | -94.00 | $25.27 | 4628 |
| 2023-02-07 | -93.11 | $25.31 | 4918 |
| 2023-02-06 | -95.56 | $25.20 | 3300 |
| 2023-02-03 | -100.00 | $25.72 | 3400 |
| 2023-02-02 | -92.67 | $26.72 | 2038 |
| 2023-02-01 | -94.33 | $26.67 | 1100 |
| 2023-01-31 | -97.30 | $26.62 | 228826 |
| 2023-01-30 | -100.00 | $26.68 | 2400 |
| 2023-01-27 | -95.45 | $27.19 | 2700 |
| 2023-01-26 | -81.41 | $27.53 | 1038 |
| 2023-01-25 | -94.21 | $27.22 | 900 |
| 2023-01-24 | -88.26 | $27.47 | 630 |
| 2023-01-23 | -79.57 | $27.67 | 2800 |
| 2023-01-20 | -73.91 | $27.80 | 6347 |
| 2023-01-19 | -43.04 | $28.51 | 1412 |
| 2023-01-18 | -41.30 | $28.55 | 1200 |
| 2023-01-17 | -15.24 | $28.98 | 730 |
| 2023-01-13 | -55.08 | $28.26 | 1300 |
| 2023-01-12 | -21.61 | $29.05 | 1300 |
| 2023-01-11 | -32.20 | $28.80 | 1300 |
| 2023-01-10 | -62.29 | $28.09 | 2500 |
| 2023-01-09 | -51.27 | $28.35 | 7300 |
| 2023-01-06 | -100.00 | $27.20 | 55100 |
| 2023-01-05 | -100.00 | $27.20 | 400 |
| 2023-01-04 | -77.54 | $27.73 | 519 |
| 2023-01-03 | -85.17 | $27.55 | 1000 |
| 2022-12-30 | -97.88 | $27.25 | 1400 |
| 2022-12-29 | -77.12 | $27.74 | 624 |
| 2022-12-28 | -90.68 | $27.42 | 4600 |
| 2022-12-27 | -80.08 | $27.67 | 305 |
| 2022-12-23 | -78.39 | $27.71 | 800 |
| 2022-12-22 | -97.88 | $27.25 | 5400 |
| 2022-12-21 | -69.38 | $28.11 | 73800 |
| 2022-12-20 | -63.64 | $28.23 | 56700 |
| 2022-12-19 | -49.76 | $28.52 | 124 |
| 2022-12-16 | -53.11 | $28.45 | 1830 |
| 2022-12-15 | -6.70 | $29.42 | 531 |
| 2022-12-14 | -24.12 | $28.98 | 1200 |
| 2022-12-13 | -53.57 | $28.51 | 1414 |
| 2022-12-12 | -66.07 | $28.23 | 1500 |
| 2022-12-09 | -92.98 | $27.67 | 132 |
| 2022-12-08 | -89.85 | $27.80 | 54700 |
| 2022-12-07 | -89.54 | $27.81 | 9900 |
| 2022-12-06 | -100.00 | $27.47 | 1024 |
| 2022-12-05 | -39.38 | $29.46 | 520 |
| 2022-12-02 | -90.00 | $27.84 | 300 |
| 2022-12-01 | -90.94 | $27.81 | 700 |
| 2022-11-30 | -93.75 | $27.72 | 19900 |
| 2022-11-29 | -93.75 | $27.72 | 1238 |
| 2022-11-28 | -88.13 | $27.90 | 4100 |
| 2022-11-25 | -69.38 | $28.50 | 300 |
| 2022-11-23 | -71.88 | $28.42 | 900 |
| 2022-11-22 | -85.31 | $27.99 | 12607 |
| 2022-11-21 | -93.44 | $27.73 | 700 |
| 2022-11-18 | -95.63 | $27.66 | 1148 |
| 2022-11-17 | -74.93 | $28.00 | 1605 |
| 2022-11-16 | -66.39 | $28.31 | 1548 |
| 2022-11-15 | -52.34 | $28.82 | 9000 |
| 2022-11-14 | -29.70 | $29.55 | 6000 |
| 2022-11-11 | -18.27 | $30.00 | 5921 |
| 2022-11-10 | 0.00 | $30.72 | 900 |
| 2022-11-09 | -18.87 | $29.45 | 1400 |
| 2022-11-08 | -0.29 | $29.88 | 742 |
| 2022-11-07 | -7.19 | $29.15 | 1041 |
| 2022-11-04 | -14.73 | $28.93 | 1000 |
| 2022-11-03 | -17.22 | $28.70 | 1301 |
| 2022-11-02 | -14.05 | $29.01 | — |
| 2022-11-01 | -48.08 | $29.01 | 1039 |
| 2022-10-31 | -46.26 | $29.10 | 1400 |
| 2022-10-28 | -46.26 | $29.10 | 700 |
| 2022-10-27 | -46.87 | $29.07 | 8405 |
| 2022-10-26 | -50.91 | $28.87 | 1444 |
| 2022-10-25 | -58.38 | $28.50 | 62412 |
| 2022-10-24 | -66.67 | $28.09 | 947 |
| 2022-10-21 | -74.95 | $27.68 | 2219 |
| 2022-10-20 | -81.21 | $27.37 | 308 |
| 2022-10-19 | -72.66 | $27.96 | 2603 |
| 2022-10-18 | -75.85 | $28.14 | 1100 |
| 2022-10-17 | -76.46 | $28.17 | 12947 |
| 2022-10-14 | -89.93 | $27.18 | 3131 |
| 2022-10-13 | -78.50 | $28.02 | 3300 |
| 2022-10-12 | -100.00 | $26.95 | 2000 |
| 2022-10-11 | -96.23 | $27.68 | 2720 |
| 2022-10-10 | -100.00 | $28.02 | 345 |
| 2022-10-07 | -100.00 | $29.01 | 800 |
| 2022-10-06 | -100.00 | $29.05 | 3100 |
| 2022-10-05 | -62.21 | $31.39 | — |
| 2022-10-04 | -62.21 | $31.39 | 300 |
| 2022-10-03 | -74.69 | $30.69 | 1403 |
| 2022-09-30 | -100.00 | $29.27 | 1645 |
| 2022-09-29 | -95.84 | $29.58 | 900 |
| 2022-09-28 | -97.41 | $30.00 | 4821 |
| 2022-09-27 | -97.41 | $30.00 | 20008 |
| 2022-09-26 | -96.81 | $30.03 | 3322 |
| 2022-09-23 | -93.36 | $31.00 | 1948 |
| 2022-09-22 | -99.71 | $31.66 | 5015 |
| 2022-09-21 | -91.01 | $32.65 | 5616 |
| 2022-09-20 | -91.43 | $33.48 | 1210 |
| 2022-09-19 | -77.14 | $33.73 | 5800 |
| 2022-09-16 | -76.57 | $33.74 | 634 |
| 2022-09-15 | -60.57 | $34.02 | 225 |
| 2022-09-14 | -66.36 | $34.07 | — |
| 2022-09-13 | -69.55 | $34.07 | 2334 |
| 2022-09-12 | -43.21 | $34.71 | 7200 |
| 2022-09-09 | -62.59 | $34.34 | 1102 |
| 2022-09-08 | -63.70 | $34.31 | 3700 |
| 2022-09-07 | -93.70 | $33.50 | — |
| 2022-09-06 | -93.70 | $33.50 | 1901 |
| 2022-09-02 | -75.79 | $33.87 | 400 |
| 2022-09-01 | -60.95 | $34.11 | 1100 |
| 2022-08-31 | -48.57 | $34.50 | 5300 |
| 2022-08-30 | -48.56 | $34.34 | 500 |
| 2022-08-29 | -34.48 | $34.83 | 400 |
| 2022-08-26 | -32.18 | $34.91 | 1900 |
| 2022-08-25 | -31.32 | $34.94 | 200 |
| 2022-08-24 | -27.76 | $35.05 | 1300 |
| 2022-08-23 | -30.93 | $34.83 | 12100 |
| 2022-08-22 | -42.06 | $34.23 | 4500 |
| 2022-08-19 | -28.72 | $34.64 | 11641 |
| 2022-08-18 | -21.69 | $34.98 | 1000 |
| 2022-08-17 | -12.19 | $35.44 | 1400 |
| 2022-08-16 | -5.79 | $35.75 | 2000 |
| 2022-08-15 | -10.54 | $35.52 | 1800 |
| 2022-08-12 | -4.94 | $35.76 | 3200 |
| 2022-08-11 | -10.21 | $34.47 | 1725 |
| 2022-08-10 | -1.82 | $34.46 | 9909 |
| 2022-08-09 | -4.33 | $33.59 | 1600 |
| 2022-08-08 | -0.27 | $33.36 | 1124 |
| 2022-08-05 | -10.16 | $32.88 | 1000 |
| 2022-08-04 | -9.07 | $32.92 | 800 |
| 2022-08-03 | -19.23 | $32.55 | 1714 |
| 2022-08-02 | -14.56 | $32.72 | 500 |
| 2022-08-01 | -8.48 | $32.91 | 10300 |
| 2022-07-29 | -8.48 | $32.91 | 932 |
| 2022-07-28 | -12.97 | $32.73 | 3500 |
| 2022-07-27 | -5.52 | $32.15 | 2000 |
| 2022-07-26 | -6.96 | $31.78 | 8400 |
| 2022-07-25 | -4.15 | $31.55 | 1700 |
| 2022-07-22 | -17.01 | $31.24 | 4100 |
| 2022-07-21 | -9.24 | $31.30 | 314 |
| 2022-07-20 | -3.87 | $31.40 | 3100 |
| 2022-07-19 | -1.43 | $31.39 | 2600 |
| 2022-07-18 | 0.00 | $31.28 | 2300 |
| 2022-07-15 | -13.33 | $30.50 | 10814 |
| 2022-07-14 | -22.93 | $30.14 | 2533 |
| 2022-07-13 | -16.53 | $30.38 | 404 |
| 2022-07-12 | -25.60 | $30.04 | 2526 |
| 2022-07-11 | -28.57 | $30.20 | 1500 |
| 2022-07-08 | -31.02 | $30.43 | 5500 |
| 2022-07-07 | -31.61 | $30.43 | 324 |
| 2022-07-06 | -47.53 | $29.69 | 1733 |
| 2022-07-05 | -43.01 | $29.90 | 8700 |
| 2022-07-01 | -19.35 | $31.00 | 335 |
| 2022-06-30 | -46.02 | $29.76 | 4037 |
| 2022-06-29 | -50.11 | $29.57 | 1224 |
| 2022-06-28 | -51.61 | $29.50 | 400 |
| 2022-06-27 | -43.66 | $29.87 | 413 |
| 2022-06-24 | -45.81 | $29.77 | 730 |
| 2022-06-23 | -58.71 | $29.17 | 1131 |
| 2022-06-22 | -69.03 | $28.69 | 2000 |
| 2022-06-21 | -72.90 | $28.51 | 900 |
| 2022-06-17 | -88.86 | $28.47 | 19600 |
| 2022-06-16 | -94.30 | $28.26 | 2739 |
| 2022-06-15 | -92.22 | $28.58 | 600 |
| 2022-06-14 | -99.04 | $28.81 | 1900 |
| 2022-06-13 | -82.68 | $29.99 | 4035 |
| 2022-06-10 | -21.83 | $31.35 | 819 |
| 2022-06-09 | -11.11 | $31.53 | 4100 |
| 2022-06-08 | -3.00 | $31.80 | 1849 |
| 2022-06-07 | -20.38 | $31.11 | 2030 |
| 2022-06-06 | -16.61 | $31.23 | 1241 |
| 2022-06-03 | -37.62 | $30.56 | 1600 |
| 2022-06-02 | -41.07 | $30.45 | 626 |
| 2022-06-01 | -53.29 | $30.06 | 1300 |
| 2022-05-31 | -47.65 | $30.24 | 85400 |
| 2022-05-27 | -36.66 | $30.51 | 1224 |
| 2022-05-26 | -24.93 | $30.91 | 2700 |
| 2022-05-25 | -35.78 | $30.54 | 10532 |
| 2022-05-24 | -27.92 | $30.39 | 1700 |
| 2022-05-23 | -26.86 | $30.42 | 3100 |
| 2022-05-20 | -36.31 | $30.42 | 1545 |
| 2022-05-19 | -40.68 | $30.45 | 800 |
| 2022-05-18 | -65.60 | $29.85 | 700 |
| 2022-05-17 | -63.76 | $29.93 | 4437 |
| 2022-05-16 | -59.63 | $30.11 | 4330 |
| 2022-05-13 | -68.12 | $29.74 | 1000 |
| 2022-05-12 | -94.04 | $28.61 | 3600 |
| 2022-05-11 | -68.12 | $29.74 | 2200 |
| 2022-05-10 | -88.53 | $28.85 | 3600 |
| 2022-05-09 | -71.79 | $29.58 | 2042 |
| 2022-05-06 | -62.12 | $30.35 | 1542 |
| 2022-05-05 | -64.46 | $30.23 | 3000 |
| 2022-05-04 | -59.74 | $30.48 | 1900 |
| 2022-05-03 | -59.74 | $30.48 | 2000 |
| 2022-05-02 | -73.35 | $29.76 | 1900 |
| 2022-04-29 | -78.48 | $30.43 | 6600 |
| 2022-04-28 | -68.47 | $30.89 | 3200 |
| 2022-04-27 | -66.35 | $30.98 | 4000 |
| 2022-04-26 | -70.12 | $30.82 | 1800 |
| 2022-04-25 | -68.00 | $30.91 | 1800 |
| 2022-04-22 | -49.41 | $31.70 | 4300 |
| 2022-04-21 | -41.18 | $32.05 | 4103 |
| 2022-04-20 | -34.35 | $32.34 | 10800 |
| 2022-04-19 | -51.06 | $31.63 | 3312 |
| 2022-04-18 | -100.00 | $31.10 | 745 |
| 2022-04-14 | -84.55 | $31.72 | 2815 |
| 2022-04-13 | -76.42 | $31.92 | 2531 |
| 2022-04-12 | -93.59 | $31.61 | 1400 |
| 2022-04-11 | -55.25 | $31.80 | 1800 |
| 2022-04-08 | -13.54 | $33.31 | 2800 |
| 2022-04-07 | -4.42 | $33.64 | 2126 |
| 2022-04-06 | -6.08 | $33.58 | 1600 |
| 2022-04-05 | -12.43 | $33.35 | 1100 |
| 2022-04-04 | -23.48 | $32.95 | 2900 |
| 2022-04-01 | -18.78 | $33.12 | 3000 |
| 2022-03-31 | -8.01 | $33.51 | 3300 |
| 2022-03-30 | -13.89 | $33.28 | 1200 |
| 2022-03-29 | -28.06 | $32.77 | 1400 |
| 2022-03-28 | -30.00 | $32.70 | 742 |
| 2022-03-25 | -26.33 | $32.79 | 400 |
| 2022-03-24 | -17.94 | $33.03 | 500 |
| 2022-03-23 | -20.59 | $32.87 | 2300 |
| 2022-03-22 | -14.11 | $33.08 | 414 |
| 2022-03-21 | -10.16 | $33.26 | 1700 |
| 2022-03-18 | -7.23 | $33.41 | 600 |
| 2022-03-17 | -7.03 | $33.42 | 1800 |
| 2022-03-16 | -22.91 | $32.60 | 4100 |
| 2022-03-15 | -33.20 | $32.07 | 1400 |
| 2022-03-14 | -37.90 | $31.65 | 1700 |
| 2022-03-11 | -24.87 | $32.38 | 1011 |
| 2022-03-10 | -19.36 | $32.69 | 800 |
| 2022-03-09 | -22.56 | $32.51 | 3600 |
| 2022-03-08 | -25.74 | $32.31 | 5500 |
| 2022-03-07 | -29.97 | $32.06 | 6300 |
| 2022-03-04 | -15.02 | $31.98 | 1300 |
| 2022-03-03 | -15.02 | $31.98 | 940 |
| 2022-03-02 | -4.18 | $32.55 | 5404 |
| 2022-03-01 | 0.00 | $32.55 | 1000 |
| 2022-02-28 | 0.00 | $31.78 | 10139 |
| 2022-02-25 | -1.18 | $30.02 | 2600 |
| 2022-02-24 | 0.00 | $29.36 | 500 |
| 2022-02-23 | -21.20 | $28.96 | 1000 |
| 2022-02-22 | -34.24 | $28.72 | 2700 |
| 2022-02-18 | -23.91 | $28.91 | 3400 |
| 2022-02-17 | 0.00 | $29.35 | 2100 |
| 2022-02-16 | -40.28 | $28.80 | 1200 |
| 2022-02-15 | -56.18 | $28.68 | 7911 |
| 2022-02-14 | -62.92 | $28.50 | 4200 |
| 2022-02-11 | -76.03 | $28.15 | 1621 |
| 2022-02-10 | -65.54 | $28.43 | 2400 |
| 2022-02-09 | -56.55 | $28.67 | 2200 |
| 2022-02-08 | -73.03 | $28.23 | 2300 |
| 2022-02-07 | -73.03 | $28.23 | 4542 |
| 2022-02-04 | -85.39 | $27.90 | 2623 |
| 2022-02-03 | -79.46 | $28.13 | 4708 |
| 2022-02-02 | -43.80 | $29.05 | 1900 |
| 2022-02-01 | -49.22 | $28.91 | 3100 |
| 2022-01-31 | -36.56 | $28.97 | 6700 |
| 2022-01-28 | -71.30 | $27.82 | 1800 |
| 2022-01-27 | -77.04 | $27.63 | 7400 |
| 2022-01-26 | -57.70 | $28.27 | 5700 |
| 2022-01-25 | -65.86 | $28.00 | 800 |
| 2022-01-24 | -64.35 | $28.05 | 2300 |
| 2022-01-21 | -40.79 | $28.83 | 1000 |
| 2022-01-20 | -35.05 | $29.26 | 1200 |
| 2022-01-19 | -43.48 | $28.95 | 17242 |
| 2022-01-18 | -51.09 | $28.67 | 2241 |
| 2022-01-14 | -66.30 | $28.11 | 14300 |
| 2022-01-13 | -55.43 | $28.51 | 1700 |
| 2022-01-12 | -55.16 | $28.52 | 1900 |
| 2022-01-11 | -63.04 | $28.23 | 2001 |
| 2022-01-10 | -65.76 | $28.13 | 2300 |
| 2022-01-07 | -53.26 | $28.59 | 3332 |
| 2022-01-06 | -61.96 | $28.27 | 3000 |
| 2022-01-05 | -61.41 | $28.29 | 5700 |
| 2022-01-04 | -34.78 | $29.27 | 4100 |
| 2022-01-03 | -40.22 | $29.07 | 1242 |
| 2021-12-31 | -20.36 | $29.99 | 2300 |
| 2021-12-30 | -33.09 | $29.64 | 1736 |
| 2021-12-29 | -41.82 | $29.40 | 6247 |
| 2021-12-28 | -92.00 | $28.02 | 1341 |
| 2021-12-27 | -100.00 | $27.80 | 515 |
| 2021-12-23 | -35.58 | $29.70 | 700 |
| 2021-12-22 | -41.20 | $29.55 | 1835 |
| 2021-12-21 | -57.68 | $29.11 | 5200 |
| 2021-12-20 | -76.50 | $28.84 | 7200 |
| 2021-12-17 | -67.76 | $29.16 | 2400 |
| 2021-12-16 | -71.86 | $29.01 | 4102 |
| 2021-12-15 | -80.33 | $28.70 | 1639 |
| 2021-12-14 | -93.99 | $28.51 | 2337 |
| 2021-12-13 | -83.83 | $29.41 | 2400 |
| 2021-12-10 | -86.09 | $29.35 | 2327 |
| 2021-12-09 | -79.70 | $29.52 | 1400 |
| 2021-12-08 | -57.14 | $30.12 | 3200 |
| 2021-12-07 | -58.65 | $30.08 | 1600 |
| 2021-12-06 | -74.06 | $29.67 | 9204 |
| 2021-12-03 | -96.00 | $29.12 | 1400 |
| 2021-12-02 | -93.08 | $29.73 | 3100 |
| 2021-12-01 | -91.54 | $29.77 | 3500 |
| 2021-11-30 | -93.31 | $29.74 | 7900 |
| 2021-11-29 | -87.45 | $30.41 | 4505 |
| 2021-11-26 | -85.67 | $30.49 | 837 |
| 2021-11-24 | -80.20 | $30.65 | 72500 |
| 2021-11-23 | -88.40 | $30.41 | 80117 |
| 2021-11-22 | -64.16 | $31.12 | 79300 |
| 2021-11-19 | -46.76 | $31.63 | 78434 |
| 2021-11-18 | -53.85 | $31.45 | 75300 |
| 2021-11-17 | -55.52 | $31.40 | 27100 |
| 2021-11-16 | -62.93 | $31.26 | 1800 |
| 2021-11-15 | -62.93 | $31.26 | 2020 |
| 2021-11-12 | -65.11 | $31.19 | 2609 |
| 2021-11-11 | -70.41 | $31.02 | 3233 |
| 2021-11-10 | -100.00 | $30.76 | 800 |
| 2021-11-09 | -85.66 | $31.39 | 902 |
| 2021-11-08 | -80.61 | $31.23 | 10500 |
| 2021-11-05 | -42.71 | $31.52 | 714 |
| 2021-11-04 | -37.99 | $31.75 | 2535 |
| 2021-11-03 | -34.29 | $31.93 | 4200 |
| 2021-11-02 | -24.85 | $32.39 | 1100 |
| 2021-11-01 | -16.84 | $32.78 | 1109 |
| 2021-10-29 | -29.57 | $32.16 | 1500 |
| 2021-10-28 | -23.61 | $32.45 | 7600 |
| 2021-10-27 | -29.98 | $32.14 | 2118 |
| 2021-10-26 | -31.42 | $32.07 | 936 |
| 2021-10-25 | -29.38 | $32.24 | 1000 |
| 2021-10-22 | -32.69 | $32.54 | 1400 |
| 2021-10-21 | -26.15 | $32.91 | 807 |
| 2021-10-20 | -28.27 | $32.79 | 1100 |
| 2021-10-19 | -31.98 | $32.58 | 1400 |
| 2021-10-18 | -31.45 | $32.61 | 2000 |
| 2021-10-15 | -22.61 | $33.11 | 1520 |
| 2021-10-14 | -19.96 | $33.26 | 8100 |
| 2021-10-13 | -23.85 | $33.04 | 6611 |
| 2021-10-12 | -40.81 | $32.08 | 12000 |
| 2021-10-11 | -66.25 | $30.64 | 2100 |
| 2021-10-08 | -80.92 | $30.70 | 2515 |
| 2021-10-07 | -77.19 | $30.87 | 2500 |
| 2021-10-06 | -80.48 | $30.72 | 4400 |
| 2021-10-05 | -74.12 | $31.01 | 1900 |
| 2021-10-04 | -69.30 | $31.23 | 4944 |
| 2021-10-01 | -67.38 | $31.54 | 2244 |
| 2021-09-30 | -70.69 | $31.40 | 3335 |
| 2021-09-29 | -62.41 | $31.75 | 2122 |
| 2021-09-28 | -78.96 | $31.80 | 9900 |
| 2021-09-27 | -55.79 | $32.56 | 3700 |
| 2021-09-24 | -64.74 | $32.87 | 2400 |
| 2021-09-23 | -26.32 | $33.60 | 1800 |
| 2021-09-22 | -29.47 | $33.54 | 4815 |
| 2021-09-21 | -45.40 | $33.15 | 9812 |
| 2021-09-20 | -56.32 | $32.96 | 5710 |
| 2021-09-17 | -47.13 | $33.12 | 1911 |
| 2021-09-16 | -53.33 | $32.98 | 5300 |
| 2021-09-15 | -52.22 | $33.00 | 6920 |
| 2021-09-14 | -67.11 | $32.41 | 4900 |
| 2021-09-13 | -62.72 | $32.51 | 6108 |
| 2021-09-10 | -35.22 | $32.57 | 3900 |
| 2021-09-09 | -21.34 | $33.11 | 1300 |
| 2021-09-08 | -11.79 | $33.49 | 117800 |
| 2021-09-07 | -19.52 | $33.39 | 4246 |
| 2021-09-03 | -6.27 | $33.94 | 1642 |
| 2021-09-02 | -19.15 | $33.68 | 8230 |
| 2021-09-01 | -27.81 | $33.45 | 4703 |
| 2021-08-31 | -36.73 | $33.03 | 9532 |
| 2021-08-30 | -38.84 | $33.12 | 748 |
| 2021-08-27 | -36.45 | $33.24 | 2229 |
| 2021-08-26 | -37.85 | $33.17 | 2002 |
| 2021-08-25 | -34.46 | $33.34 | 2432 |
| 2021-08-24 | -33.86 | $33.37 | 1321 |
| 2021-08-23 | -48.01 | $32.66 | 700 |
| 2021-08-20 | -48.01 | $32.66 | 1920 |
| 2021-08-19 | -57.77 | $32.17 | 800 |
| 2021-08-18 | -57.77 | $32.17 | 24600 |
| 2021-08-17 | -58.69 | $32.45 | 2322 |
| 2021-08-16 | -69.19 | $31.84 | 3400 |
| 2021-08-13 | -66.27 | $32.01 | 3500 |
| 2021-08-12 | -83.27 | $31.73 | 18033 |
| 2021-08-11 | -63.55 | $33.75 | 10500 |
| 2021-08-10 | -66.57 | $33.65 | 3000 |
| 2021-08-09 | -57.83 | $33.94 | 2803 |
| 2021-08-06 | -58.74 | $34.18 | 947 |
| 2021-08-05 | -41.33 | $34.76 | 400 |
| 2021-08-04 | -49.00 | $34.53 | 1000 |
| 2021-08-03 | -43.33 | $34.70 | 1546 |
| 2021-08-02 | -33.33 | $35.00 | 2200 |
| 2021-07-30 | -39.23 | $34.98 | 2200 |
| 2021-07-29 | -29.03 | $34.63 | 12950 |
| 2021-07-28 | -29.03 | $34.63 | 1200 |
| 2021-07-27 | -33.47 | $34.42 | 611 |
| 2021-07-26 | -34.53 | $34.37 | 3000 |
| 2021-07-23 | -31.14 | $34.53 | 3100 |
| 2021-07-22 | -29.66 | $34.60 | 2942 |
| 2021-07-21 | -31.57 | $34.51 | 1600 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.28
2026-07-17
Close Price
$15.45
Vol: 185339Average Directional Index - Detailed Analysis
Minimum
7.87
Average
19.79
Maximum
53.68
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.28 | $15.45 | 185339 |
| 2026-07-16 | 23.14 | $15.05 | 224614 |
| 2026-07-15 | 22.63 | $15.42 | 161023 |
| 2026-07-14 | 22.44 | $15.73 | 161900 |
| 2026-07-13 | 22.67 | $15.56 | 25900 |
| 2026-07-10 | 22.72 | $15.67 | 45804 |
| 2026-07-09 | 22.89 | $15.47 | 25800 |
| 2026-07-08 | 22.67 | $15.25 | 529 |
| 2026-07-07 | 21.97 | $15.25 | 23200 |
| 2026-07-06 | 21.23 | $15.16 | 115943 |
| 2026-07-02 | 20.50 | $15.22 | 88716 |
| 2026-07-01 | 19.72 | $15.75 | 400 |
| 2026-06-30 | 19.55 | $15.71 | 2.0M |
| 2026-06-29 | 19.07 | $15.43 | 234200 |
| 2026-06-26 | 18.10 | $15.54 | 1600 |
| 2026-06-25 | 17.19 | $15.59 | 5517 |
| 2026-06-24 | 16.28 | $15.50 | 9730 |
| 2026-06-23 | 15.14 | $15.77 | 1.6M |
| 2026-06-22 | 14.21 | $16.09 | 96610 |
| 2026-06-18 | 13.56 | $16.15 | 8000 |
| 2026-06-17 | 12.95 | $16.35 | 74907 |
| 2026-06-16 | 12.53 | $16.26 | 1.4M |
| 2026-06-15 | 12.02 | $16.22 | 11600 |
| 2026-06-12 | 11.32 | $16.20 | 437 |
| 2026-06-11 | 11.08 | $16.22 | 1323 |
| 2026-06-10 | 10.84 | $16.01 | 1631 |
| 2026-06-09 | 10.32 | $16.07 | 2000 |
| 2026-06-08 | 9.77 | $16.35 | 3334 |
| 2026-06-05 | 9.38 | $16.30 | 1400 |
| 2026-06-04 | 8.98 | $16.66 | 1500 |
| 2026-06-03 | 8.97 | $17.20 | 1400 |
| 2026-06-02 | 9.19 | $17.20 | 1400 |
| 2026-06-01 | 9.42 | $16.89 | 1400 |
| 2026-05-29 | 9.73 | $16.96 | 1400 |
| 2026-05-28 | 10.06 | $17.00 | 8800 |
| 2026-05-27 | 10.57 | $17.14 | 34400 |
| 2026-05-26 | 10.83 | $16.84 | 12700 |
| 2026-05-22 | 11.31 | $16.86 | 14503 |
| 2026-05-21 | 11.74 | $16.71 | 552300 |
| 2026-05-20 | 12.33 | $16.32 | 2200 |
| 2026-05-19 | 12.37 | $16.48 | 3200 |
| 2026-05-18 | 12.55 | $16.70 | 3210 |
| 2026-05-15 | 12.83 | $16.70 | 1316 |
| 2026-05-14 | 13.04 | $16.52 | 6700 |
| 2026-05-13 | 13.07 | $17.11 | 928 |
| 2026-05-12 | 13.66 | $16.85 | 1734 |
| 2026-05-11 | 14.15 | $17.00 | 5300 |
| 2026-05-08 | 14.87 | $16.88 | 739 |
| 2026-05-07 | 15.50 | $17.08 | 2136 |
| 2026-05-06 | 16.19 | $17.09 | 441 |
| 2026-05-05 | 16.99 | $17.08 | 41800 |
| 2026-05-04 | 17.81 | $16.87 | 39924 |
| 2026-05-01 | 18.68 | $17.08 | 92639 |
| 2026-04-30 | 19.47 | $17.22 | 81118 |
| 2026-04-29 | 20.35 | $17.01 | 7300 |
| 2026-04-28 | 21.27 | $17.40 | 104700 |
| 2026-04-27 | 21.68 | $17.42 | 69017 |
| 2026-04-24 | 22.14 | $17.30 | 42124 |
| 2026-04-23 | 22.79 | $16.86 | 19702 |
| 2026-04-22 | 23.71 | $16.70 | 45922 |
| 2026-04-21 | 24.86 | $16.07 | 65400 |
| 2026-04-20 | 25.65 | $16.39 | 121402 |
| 2026-04-17 | 26.57 | $16.21 | 503200 |
| 2026-04-16 | 27.54 | $16.69 | 127629 |
| 2026-04-15 | 27.84 | $17.04 | 65014 |
| 2026-04-14 | 27.57 | $16.90 | 122000 |
| 2026-04-13 | 27.32 | $17.10 | 75100 |
| 2026-04-10 | 26.89 | $17.38 | 68516 |
| 2026-04-09 | 25.71 | $17.40 | 24005 |
| 2026-04-08 | 24.43 | $17.56 | 50800 |
| 2026-04-07 | 23.07 | $17.27 | 17300 |
| 2026-04-06 | 21.84 | $17.27 | 30400 |
| 2026-04-02 | 20.39 | $17.15 | 27617 |
| 2026-04-01 | 19.48 | $16.86 | 88811 |
| 2026-03-31 | 18.80 | $16.69 | 120416 |
| 2026-03-30 | 18.21 | $16.61 | 60626 |
| 2026-03-27 | 17.58 | $16.72 | 69943 |
| 2026-03-26 | 17.03 | $16.87 | 37943 |
| 2026-03-25 | 16.09 | $16.79 | 19400 |
| 2026-03-24 | 15.09 | $16.37 | 36500 |
| 2026-03-23 | 14.61 | $16.12 | 44600 |
| 2026-03-20 | 14.41 | $15.70 | 38300 |
| 2026-03-19 | 14.47 | $16.11 | 82825 |
| 2026-03-18 | 14.08 | $16.31 | 11044 |
| 2026-03-17 | 13.54 | $16.21 | 26412 |
| 2026-03-16 | 13.09 | $15.90 | 11600 |
| 2026-03-13 | 12.97 | $15.64 | 25641 |
| 2026-03-12 | 12.84 | $15.72 | 14315 |
| 2026-03-11 | 13.10 | $15.74 | 300 |
| 2026-03-10 | 13.31 | $15.74 | 80400 |
| 2026-03-09 | 13.54 | $15.59 | 15226 |
| 2026-03-06 | 13.91 | $15.64 | 48900 |
| 2026-03-05 | 14.02 | $15.63 | 28327 |
| 2026-03-04 | 14.16 | $15.68 | 19505 |
| 2026-03-03 | 14.11 | $15.77 | 120000 |
| 2026-03-02 | 14.06 | $15.97 | 62132 |
| 2026-02-27 | 13.58 | $15.98 | 31029 |
| 2026-02-26 | 13.01 | $15.18 | 181800 |
| 2026-02-25 | 13.09 | $14.65 | 17721 |
| 2026-02-24 | 13.47 | $14.62 | 60046 |
| 2026-02-23 | 13.68 | $14.56 | 34732 |
| 2026-02-20 | 13.90 | $14.60 | 52443 |
| 2026-02-19 | 14.10 | $14.39 | 85500 |
| 2026-02-18 | 13.96 | $14.38 | 1.1M |
| 2026-02-17 | 13.78 | $14.40 | 73700 |
| 2026-02-13 | 13.60 | $14.35 | 81800 |
| 2026-02-12 | 14.10 | $14.15 | 118310 |
| 2026-02-11 | 14.63 | $14.41 | 73000 |
| 2026-02-10 | 15.00 | $14.37 | 48411 |
| 2026-02-09 | 15.45 | $14.27 | 44200 |
| 2026-02-06 | 16.07 | $13.76 | — |
| 2026-02-05 | 16.47 | $13.76 | 47300 |
| 2026-02-04 | 16.90 | $14.10 | 52500 |
| 2026-02-03 | 17.53 | $13.91 | 61700 |
| 2026-02-02 | 18.09 | $13.90 | 8200 |
| 2026-01-30 | 18.37 | $13.80 | 64618 |
| 2026-01-29 | 18.82 | $13.98 | 135827 |
| 2026-01-28 | 18.91 | $14.16 | 45700 |
| 2026-01-27 | 18.93 | $14.08 | 84715 |
| 2026-01-26 | 18.99 | $13.97 | 59800 |
| 2026-01-23 | 18.80 | $14.01 | 26029 |
| 2026-01-22 | 19.62 | $13.96 | 36742 |
| 2026-01-21 | 20.47 | $13.67 | 13000 |
| 2026-01-20 | 21.42 | $13.67 | 40900 |
| 2026-01-16 | 22.27 | $13.86 | 269400 |
| 2026-01-15 | 23.42 | $13.70 | 26513 |
| 2026-01-14 | 24.40 | $13.43 | 33400 |
| 2026-01-13 | 24.95 | $13.50 | 11300 |
| 2026-01-12 | 25.54 | $13.34 | 69545 |
| 2026-01-09 | 26.36 | $12.98 | 136400 |
| 2026-01-08 | 26.76 | $13.00 | 40648 |
| 2026-01-07 | 27.20 | $13.33 | 19000 |
| 2026-01-06 | 27.94 | $13.24 | 65600 |
| 2026-01-05 | 28.51 | $13.16 | 27100 |
| 2026-01-02 | 29.20 | $13.35 | 6639 |
| 2025-12-31 | 29.99 | $13.01 | 70010 |
| 2025-12-30 | 30.36 | $12.98 | 49702 |
| 2025-12-29 | 30.74 | $13.00 | 73941 |
| 2025-12-26 | 31.14 | $13.11 | 3000 |
| 2025-12-24 | 32.01 | $13.12 | 60304 |
| 2025-12-23 | 32.85 | $12.94 | 35000 |
| 2025-12-22 | 33.50 | $12.62 | 149238 |
| 2025-12-19 | 33.77 | $12.54 | 124800 |
| 2025-12-18 | 34.01 | $12.48 | 294714 |
| 2025-12-17 | 34.12 | $12.29 | 180548 |
| 2025-12-16 | 34.11 | $12.61 | 93241 |
| 2025-12-15 | 34.49 | $12.63 | 97100 |
| 2025-12-12 | 34.57 | $12.49 | 93805 |
| 2025-12-11 | 34.66 | $12.62 | 5300 |
| 2025-12-10 | 34.73 | $12.64 | 69843 |
| 2025-12-09 | 34.83 | $12.42 | 47000 |
| 2025-12-08 | 34.67 | $12.27 | 121036 |
| 2025-12-05 | 34.51 | $12.46 | 78829 |
| 2025-12-04 | 34.42 | $12.36 | 166900 |
| 2025-12-03 | 34.08 | $12.33 | 18900 |
| 2025-12-02 | 33.80 | $12.20 | 106800 |
| 2025-12-01 | 33.50 | $12.37 | 27100 |
| 2025-11-28 | 33.19 | $12.17 | 80400 |
| 2025-11-26 | 32.33 | $11.75 | 276532 |
| 2025-11-25 | 30.58 | $11.52 | 549521 |
| 2025-11-24 | 28.74 | $11.83 | 371815 |
| 2025-11-21 | 26.90 | $11.99 | 197743 |
| 2025-11-20 | 24.97 | $12.46 | 60900 |
| 2025-11-19 | 23.07 | $12.80 | 187929 |
| 2025-11-18 | 21.12 | $12.77 | 185027 |
| 2025-11-17 | 19.11 | $13.09 | 138100 |
| 2025-11-14 | 17.07 | $12.98 | 103314 |
| 2025-11-13 | 14.64 | $13.10 | 504501 |
| 2025-11-12 | 12.15 | $17.84 | 301900 |
| 2025-11-11 | 12.17 | $17.84 | 44446 |
| 2025-11-10 | 12.19 | $18.23 | 50940 |
| 2025-11-07 | 12.73 | $18.24 | 78200 |
| 2025-11-06 | 13.30 | $18.10 | 65900 |
| 2025-11-05 | 13.63 | $17.99 | 24200 |
| 2025-11-04 | 14.03 | $18.03 | 70300 |
| 2025-11-03 | 14.49 | $18.41 | 9030 |
| 2025-10-31 | 15.06 | $18.29 | 7600 |
| 2025-10-30 | 15.85 | $18.19 | 100 |
| 2025-10-29 | 16.50 | $18.19 | 188500 |
| 2025-10-28 | 17.18 | $18.22 | 50700 |
| 2025-10-27 | 18.01 | $17.81 | 141600 |
| 2025-10-24 | 18.89 | $17.98 | 12331 |
| 2025-10-23 | 19.85 | $17.97 | 88400 |
| 2025-10-22 | 20.89 | $17.77 | 3046 |
| 2025-10-21 | 21.79 | $17.51 | 25300 |
| 2025-10-20 | 22.45 | $17.55 | 55300 |
| 2025-10-17 | 22.90 | $17.80 | 72600 |
| 2025-10-16 | 23.16 | $17.80 | 7300 |
| 2025-10-15 | 23.33 | $17.52 | 85207 |
| 2025-10-14 | 23.80 | $17.47 | 167200 |
| 2025-10-13 | 24.30 | $17.80 | 2300 |
| 2025-10-10 | 23.91 | $17.79 | 41000 |
| 2025-10-09 | 23.50 | $17.11 | 114519 |
| 2025-10-08 | 23.59 | $17.77 | 29100 |
| 2025-10-07 | 22.30 | $17.88 | 5446 |
| 2025-10-06 | 20.97 | $17.60 | 5729 |
| 2025-10-03 | 19.56 | $17.50 | 160000 |
| 2025-10-02 | 18.39 | $17.43 | 36200 |
| 2025-10-01 | 17.41 | $17.06 | 24344 |
| 2025-09-30 | 16.70 | $16.68 | 25800 |
| 2025-09-29 | 16.36 | $16.54 | 8600 |
| 2025-09-26 | 16.18 | $16.32 | 4400 |
| 2025-09-25 | 16.14 | $16.50 | 29300 |
| 2025-09-24 | 15.86 | $16.29 | 41400 |
| 2025-09-23 | 15.80 | $16.32 | 14517 |
| 2025-09-22 | 15.74 | $16.23 | 34516 |
| 2025-09-19 | 15.82 | $16.01 | 90800 |
| 2025-09-18 | 16.02 | $16.15 | 42648 |
| 2025-09-17 | 16.00 | $16.55 | 76100 |
| 2025-09-16 | 15.66 | $16.53 | 30030 |
| 2025-09-15 | 14.94 | $16.63 | 75800 |
| 2025-09-12 | 14.19 | $16.32 | 45600 |
| 2025-09-11 | 13.67 | $16.45 | 40130 |
| 2025-09-10 | 12.75 | $16.63 | 20145 |
| 2025-09-09 | 12.13 | $16.35 | 15217 |
| 2025-09-08 | 11.68 | $16.22 | 27700 |
| 2025-09-05 | 11.21 | $16.13 | 43213 |
| 2025-09-04 | 11.10 | $16.19 | 31617 |
| 2025-09-03 | 11.06 | $16.03 | 31900 |
| 2025-09-02 | 11.16 | $15.88 | 24700 |
| 2025-08-29 | 11.27 | $16.23 | 21500 |
| 2025-08-28 | 11.32 | $16.31 | 33527 |
| 2025-08-27 | 11.55 | $16.13 | 1.0M |
| 2025-08-26 | 11.75 | $16.03 | 20900 |
| 2025-08-25 | 11.59 | $15.98 | 37845 |
| 2025-08-22 | 11.45 | $16.12 | 12849 |
| 2025-08-21 | 11.26 | $15.90 | 23213 |
| 2025-08-20 | 10.89 | $15.98 | 24600 |
| 2025-08-19 | 10.49 | $16.11 | 31622 |
| 2025-08-18 | 10.98 | $16.32 | 74600 |
| 2025-08-15 | 11.35 | $15.85 | 34100 |
| 2025-08-14 | 11.03 | $15.26 | 77600 |
| 2025-08-13 | 10.25 | $16.06 | 11747 |
| 2025-08-12 | 10.71 | $15.87 | 47529 |
| 2025-08-11 | 11.17 | $16.00 | 59815 |
| 2025-08-08 | 11.74 | $16.10 | 7704 |
| 2025-08-07 | 12.24 | $16.23 | 44400 |
| 2025-08-06 | 12.60 | $16.25 | 30539 |
| 2025-08-05 | 13.11 | $16.40 | 90600 |
| 2025-08-04 | 13.80 | $16.08 | 5000 |
| 2025-08-01 | 14.39 | $16.20 | 44227 |
| 2025-07-31 | 14.71 | $16.37 | 99000 |
| 2025-07-30 | 15.35 | $16.55 | 14100 |
| 2025-07-29 | 15.96 | $16.50 | 35700 |
| 2025-07-28 | 16.61 | $16.62 | 62900 |
| 2025-07-25 | 17.08 | $16.65 | 72800 |
| 2025-07-24 | 17.58 | $16.84 | 43700 |
| 2025-07-23 | 17.70 | $17.20 | — |
| 2025-07-22 | 17.14 | $17.20 | 8500 |
| 2025-07-21 | 16.55 | $17.15 | 31847 |
| 2025-07-18 | 15.98 | $16.68 | 122034 |
| 2025-07-17 | 15.93 | $16.79 | 108900 |
| 2025-07-16 | 15.76 | $17.04 | 65300 |
| 2025-07-15 | 15.07 | $17.03 | 20100 |
| 2025-07-14 | 14.40 | $16.69 | 16422 |
| 2025-07-11 | 14.08 | $16.75 | 22000 |
| 2025-07-10 | 13.65 | $16.87 | 21604 |
| 2025-07-09 | 12.78 | $16.81 | 4900 |
| 2025-07-08 | 11.94 | $16.50 | 75619 |
| 2025-07-07 | 11.28 | $16.71 | 91400 |
| 2025-07-03 | 10.36 | $16.56 | 44815 |
| 2025-07-02 | 9.60 | $16.17 | 8820 |
| 2025-07-01 | 9.24 | $15.83 | 2400 |
| 2025-06-30 | 9.12 | $15.72 | 17100 |
| 2025-06-27 | 9.35 | $15.55 | 40309 |
| 2025-06-26 | 9.59 | $15.88 | 40900 |
| 2025-06-25 | 9.58 | $15.64 | 14700 |
| 2025-06-24 | 9.87 | $15.69 | 32131 |
| 2025-06-23 | 10.17 | $15.59 | 60102 |
| 2025-06-20 | 10.48 | $15.86 | 49635 |
| 2025-06-18 | 10.59 | $15.85 | 31426 |
| 2025-06-17 | 10.59 | $15.92 | 67300 |
| 2025-06-16 | 10.44 | $16.34 | 108538 |
| 2025-06-13 | 9.78 | $16.07 | 62700 |
| 2025-06-12 | 9.44 | $15.65 | 35600 |
| 2025-06-11 | 9.64 | $15.43 | 51500 |
| 2025-06-10 | 10.08 | $15.42 | 1000 |
| 2025-06-09 | 10.55 | $15.29 | 41532 |
| 2025-06-06 | 10.95 | $15.04 | 10029 |
| 2025-06-05 | 10.90 | $15.20 | 53739 |
| 2025-06-04 | 11.04 | $15.06 | 29300 |
| 2025-06-03 | 11.11 | $15.15 | 67300 |
| 2025-06-02 | 11.18 | $14.77 | 104729 |
| 2025-05-30 | 11.01 | $14.95 | 60915 |
| 2025-05-29 | 10.89 | $15.13 | 22500 |
| 2025-05-28 | 10.76 | $14.85 | 36800 |
| 2025-05-27 | 10.88 | $14.99 | 15702 |
| 2025-05-23 | 11.09 | $14.60 | 28000 |
| 2025-05-22 | 10.82 | $14.51 | 25300 |
| 2025-05-21 | 10.65 | $14.75 | 201819 |
| 2025-05-20 | 10.67 | $14.99 | 22100 |
| 2025-05-19 | 10.93 | $14.85 | 5400 |
| 2025-05-16 | 11.11 | $15.03 | 270000 |
| 2025-05-15 | 11.27 | $14.93 | 157500 |
| 2025-05-14 | 11.46 | $14.30 | 43901 |
| 2025-05-13 | 11.94 | $14.24 | 221304 |
| 2025-05-12 | 11.91 | $14.06 | 150000 |
| 2025-05-09 | 12.14 | $13.80 | 21729 |
| 2025-05-08 | 12.65 | $13.70 | 58403 |
| 2025-05-07 | 13.31 | $13.55 | 44200 |
| 2025-05-06 | 13.88 | $13.48 | 40416 |
| 2025-05-05 | 14.26 | $13.24 | 2106 |
| 2025-05-02 | 14.31 | $13.28 | 13732 |
| 2025-05-01 | 14.45 | $13.39 | 81200 |
| 2025-04-30 | 14.69 | $13.57 | 51848 |
| 2025-04-29 | 15.13 | $13.69 | 59320 |
| 2025-04-28 | 15.60 | $13.72 | 17400 |
| 2025-04-25 | 16.07 | $13.53 | 13923 |
| 2025-04-24 | 16.08 | $13.43 | 81520 |
| 2025-04-23 | 16.10 | $13.38 | 28931 |
| 2025-04-22 | 16.13 | $13.57 | 13800 |
| 2025-04-21 | 16.34 | $13.05 | 121200 |
| 2025-04-17 | 16.00 | $13.34 | 126900 |
| 2025-04-16 | 15.82 | $13.22 | 59900 |
| 2025-04-15 | 15.65 | $13.24 | 43131 |
| 2025-04-14 | 15.29 | $13.34 | 125400 |
| 2025-04-11 | 15.08 | $13.15 | 14300 |
| 2025-04-10 | 14.56 | $13.04 | 88927 |
| 2025-04-09 | 13.93 | $13.39 | 36006 |
| 2025-04-08 | 13.27 | $12.54 | 31043 |
| 2025-04-07 | 12.22 | $12.83 | 51043 |
| 2025-04-04 | 10.90 | $13.06 | 63441 |
| 2025-04-03 | 10.62 | $14.01 | 57413 |
| 2025-04-02 | 10.87 | $13.79 | 81500 |
| 2025-04-01 | 11.21 | $13.67 | 102000 |
| 2025-03-31 | 11.48 | $13.74 | 57000 |
| 2025-03-28 | 12.05 | $13.75 | 44325 |
| 2025-03-27 | 12.64 | $14.10 | 70100 |
| 2025-03-26 | 12.62 | $13.95 | 105700 |
| 2025-03-25 | 12.61 | $13.96 | 102200 |
| 2025-03-24 | 12.80 | $13.53 | 116307 |
| 2025-03-21 | 13.00 | $14.07 | 382708 |
| 2025-03-20 | 12.66 | $13.57 | 61611 |
| 2025-03-19 | 13.06 | $13.62 | 27600 |
| 2025-03-18 | 13.48 | $13.57 | 56900 |
| 2025-03-17 | 13.92 | $13.58 | 68227 |
| 2025-03-14 | 14.44 | $13.17 | 192700 |
| 2025-03-13 | 15.10 | $13.52 | 131000 |
| 2025-03-12 | 15.41 | $13.85 | 103400 |
| 2025-03-11 | 15.46 | $13.44 | 76800 |
| 2025-03-10 | 15.86 | $13.43 | 261039 |
| 2025-03-07 | 16.26 | $13.62 | 28124 |
| 2025-03-06 | 16.55 | $13.60 | 118718 |
| 2025-03-05 | 16.91 | $13.45 | 16406 |
| 2025-03-04 | 17.29 | $13.21 | 102534 |
| 2025-03-03 | 17.81 | $13.40 | 115419 |
| 2025-02-28 | 17.92 | $13.60 | 145100 |
| 2025-02-27 | 18.04 | $13.49 | 114000 |
| 2025-02-26 | 17.63 | $13.39 | 132800 |
| 2025-02-25 | 17.35 | $13.15 | 46500 |
| 2025-02-24 | 17.33 | $12.45 | 15700 |
| 2025-02-21 | 17.96 | $12.55 | 30700 |
| 2025-02-20 | 18.72 | $12.32 | 133514 |
| 2025-02-19 | 19.51 | $12.23 | 25200 |
| 2025-02-18 | 20.22 | $12.11 | 60800 |
| 2025-02-14 | 20.85 | $12.11 | 135442 |
| 2025-02-13 | 21.41 | $12.13 | 49326 |
| 2025-02-12 | 22.16 | $12.11 | 22314 |
| 2025-02-11 | 22.86 | $11.99 | 136800 |
| 2025-02-10 | 23.30 | $11.63 | 137600 |
| 2025-02-07 | 23.23 | $11.63 | 101621 |
| 2025-02-06 | 23.19 | $11.67 | 107921 |
| 2025-02-05 | 23.22 | $11.65 | 183414 |
| 2025-02-04 | 23.26 | $11.43 | 72649 |
| 2025-02-03 | 22.88 | $11.25 | 41800 |
| 2025-01-31 | 22.19 | $11.64 | 540843 |
| 2025-01-30 | 21.64 | $11.51 | 27934 |
| 2025-01-29 | 21.14 | $11.66 | 10709 |
| 2025-01-28 | 20.73 | $11.78 | 7900 |
| 2025-01-27 | 20.35 | $12.04 | 27534 |
| 2025-01-24 | 20.07 | $12.31 | 4602 |
| 2025-01-23 | 19.90 | $12.55 | 101300 |
| 2025-01-22 | 20.04 | $12.35 | 157400 |
| 2025-01-21 | 20.14 | $12.96 | 114600 |
| 2025-01-17 | 20.74 | $13.37 | 165100 |
| 2025-01-16 | 21.76 | $13.16 | 56000 |
| 2025-01-15 | 22.45 | $12.72 | 79136 |
| 2025-01-14 | 22.53 | $12.94 | 43100 |
| 2025-01-13 | 22.80 | $12.82 | 26000 |
| 2025-01-10 | 22.99 | $12.67 | 58436 |
| 2025-01-08 | 22.95 | $12.86 | 85300 |
| 2025-01-07 | 23.11 | $13.19 | 85800 |
| 2025-01-06 | 23.68 | $13.24 | 97314 |
| 2025-01-03 | 24.23 | $12.90 | 149600 |
| 2025-01-02 | 24.36 | $12.66 | 44800 |
| 2024-12-31 | 24.16 | $12.60 | 5015 |
| 2024-12-30 | 23.84 | $12.43 | 7331 |
| 2024-12-27 | 23.89 | $12.51 | 8400 |
| 2024-12-26 | 24.08 | $12.73 | 8900 |
| 2024-12-24 | 24.51 | $12.71 | 4100 |
| 2024-12-23 | 24.52 | $12.47 | 10948 |
| 2024-12-20 | 24.22 | $12.66 | 24400 |
| 2024-12-19 | 24.07 | $12.49 | 8100 |
| 2024-12-18 | 23.80 | $12.70 | 3907 |
| 2024-12-17 | 23.69 | $12.82 | 7800 |
| 2024-12-16 | 23.17 | $12.81 | 7937 |
| 2024-12-13 | 22.71 | $13.00 | 12644 |
| 2024-12-12 | 22.23 | $13.15 | 12800 |
| 2024-12-11 | 22.04 | $13.27 | 18800 |
| 2024-12-10 | 21.85 | $13.00 | 14701 |
| 2024-12-09 | 21.09 | $13.40 | 93309 |
| 2024-12-06 | 20.56 | $13.49 | 56500 |
| 2024-12-05 | 20.09 | $14.08 | 90926 |
| 2024-12-04 | 19.98 | $13.98 | 23300 |
| 2024-12-03 | 19.69 | $14.21 | 145932 |
| 2024-12-02 | 19.69 | $14.34 | 184503 |
| 2024-11-29 | 19.71 | $14.40 | 265131 |
| 2024-11-27 | 19.88 | $14.30 | 2918 |
| 2024-11-26 | 20.06 | $14.13 | 3900 |
| 2024-11-25 | 20.03 | $14.57 | 111200 |
| 2024-11-22 | 20.21 | $14.15 | 1202 |
| 2024-11-21 | 19.95 | $14.25 | 2400 |
| 2024-11-20 | 19.76 | $14.32 | 12100 |
| 2024-11-19 | 19.52 | $14.26 | 3900 |
| 2024-11-18 | 19.31 | $14.47 | 48900 |
| 2024-11-15 | 19.18 | $14.36 | 72600 |
| 2024-11-14 | 18.87 | $14.56 | 16427 |
| 2024-11-13 | 18.54 | $14.54 | 127200 |
| 2024-11-12 | 18.63 | $14.44 | 125142 |
| 2024-11-11 | 18.59 | $14.56 | 84700 |
| 2024-11-08 | 18.68 | $14.66 | 5700 |
| 2024-11-07 | 18.78 | $14.47 | 43140 |
| 2024-11-06 | 18.72 | $14.28 | 104809 |
| 2024-11-05 | 19.68 | $15.58 | 37334 |
| 2024-11-04 | 19.80 | $15.33 | 130927 |
| 2024-11-01 | 19.92 | $14.85 | 71700 |
| 2024-10-31 | 20.74 | $15.22 | 51800 |
| 2024-10-30 | 21.40 | $15.21 | 4200 |
| 2024-10-29 | 22.09 | $15.11 | 4947 |
| 2024-10-28 | 23.08 | $15.62 | 4805 |
| 2024-10-25 | 23.88 | $15.75 | 7046 |
| 2024-10-24 | 24.63 | $15.79 | 235829 |
| 2024-10-23 | 25.29 | $16.08 | 2838 |
| 2024-10-22 | 26.39 | $16.28 | 800 |
| 2024-10-21 | 27.59 | $16.27 | 7300 |
| 2024-10-18 | 29.04 | $16.15 | 7600 |
| 2024-10-17 | 30.56 | $16.01 | 41338 |
| 2024-10-16 | 30.97 | $16.02 | 500 |
| 2024-10-15 | 31.36 | $15.67 | 3018 |
| 2024-10-14 | 31.29 | $15.44 | 6010 |
| 2024-10-11 | 30.82 | $15.47 | 8500 |
| 2024-10-10 | 30.59 | $15.64 | 4118 |
| 2024-10-09 | 30.46 | $15.85 | 1813 |
| 2024-10-08 | 30.46 | $15.89 | 1426 |
| 2024-10-07 | 30.58 | $16.02 | 5639 |
| 2024-10-04 | 30.82 | $16.42 | 5511 |
| 2024-10-03 | 31.25 | $16.29 | 2200 |
| 2024-10-02 | 31.75 | $16.93 | 305 |
| 2024-10-01 | 32.74 | $17.15 | 3535 |
| 2024-09-30 | 34.15 | $17.26 | 3200 |
| 2024-09-27 | 35.74 | $17.43 | 271505 |
| 2024-09-26 | 37.61 | $17.44 | 1125 |
| 2024-09-25 | 39.50 | $16.92 | 7700 |
| 2024-09-24 | 40.87 | $16.92 | 2917 |
| 2024-09-23 | 42.32 | $16.85 | 600 |
| 2024-09-20 | 43.70 | $16.62 | 220100 |
| 2024-09-19 | 44.86 | $16.85 | 10211 |
| 2024-09-18 | 46.25 | $16.98 | 600 |
| 2024-09-17 | 47.89 | $16.92 | 19001 |
| 2024-09-16 | 49.61 | $16.72 | 19100 |
| 2024-09-13 | 51.10 | $16.47 | 17200 |
| 2024-09-12 | 52.38 | $16.04 | 23800 |
| 2024-09-11 | 53.16 | $15.82 | 4100 |
| 2024-09-10 | 53.68 | $15.24 | 2103 |
| 2024-09-09 | 53.34 | $14.94 | 3200 |
| 2024-09-06 | 53.02 | $15.09 | 31400 |
| 2024-09-05 | 52.74 | $15.36 | 15212 |
| 2024-09-04 | 52.56 | $15.03 | 130243 |
| 2024-09-03 | 51.68 | $14.88 | 873100 |
| 2024-08-30 | 50.75 | $15.37 | 1.6M |
| 2024-08-29 | 49.94 | $15.59 | 7100 |
| 2024-08-28 | 49.03 | $15.80 | 1645 |
| 2024-08-27 | 48.35 | $16.32 | 37900 |
| 2024-08-26 | 47.75 | $16.19 | 1100 |
| 2024-08-23 | 46.90 | $16.06 | 71638 |
| 2024-08-22 | 45.92 | $15.75 | 133200 |
| 2024-08-21 | 44.75 | $16.04 | 47721 |
| 2024-08-20 | 43.60 | $16.36 | 21900 |
| 2024-08-19 | 42.44 | $16.52 | 110931 |
| 2024-08-16 | 41.31 | $16.81 | 8126 |
| 2024-08-15 | 40.23 | $16.93 | 46800 |
| 2024-08-14 | 39.15 | $17.22 | 61200 |
| 2024-08-13 | 38.12 | $17.01 | 30300 |
| 2024-08-12 | 36.79 | $17.00 | 112141 |
| 2024-08-09 | 35.31 | $17.10 | 51604 |
| 2024-08-08 | 34.29 | $17.06 | 68442 |
| 2024-08-07 | 33.02 | $16.95 | 45600 |
| 2024-08-06 | 31.74 | $16.92 | 28127 |
| 2024-08-05 | 30.34 | $17.00 | 5600 |
| 2024-08-02 | 28.87 | $16.61 | 33232 |
| 2024-08-01 | 27.69 | $16.61 | 63829 |
| 2024-07-31 | 26.50 | $16.76 | 210621 |
| 2024-07-30 | 25.33 | $16.73 | 2227 |
| 2024-07-29 | 24.10 | $16.84 | 47631 |
| 2024-07-26 | 22.88 | $16.80 | 464343 |
| 2024-07-25 | 21.56 | $16.59 | 45100 |
| 2024-07-24 | 20.03 | $16.74 | 55504 |
| 2024-07-23 | 18.47 | $16.98 | 50428 |
| 2024-07-22 | 16.92 | $17.04 | 30846 |
| 2024-07-19 | 15.24 | $16.75 | 41800 |
| 2024-07-18 | 14.94 | $16.96 | 24800 |
| 2024-07-17 | 14.82 | $17.63 | 44400 |
| 2024-07-16 | 15.36 | $17.95 | 4136 |
| 2024-07-15 | 16.14 | $17.89 | 13304 |
| 2024-07-12 | 16.92 | $18.08 | 51700 |
| 2024-07-11 | 17.58 | $17.91 | 118100 |
| 2024-07-10 | 18.44 | $17.53 | 17700 |
| 2024-07-09 | 19.02 | $17.47 | 20105 |
| 2024-07-08 | 19.54 | $17.49 | 138200 |
| 2024-07-05 | 20.10 | $17.55 | 3838 |
| 2024-07-03 | 20.70 | $16.95 | 548 |
| 2024-07-02 | 20.51 | $17.24 | 389500 |
| 2024-07-01 | 20.56 | $17.20 | 4300 |
| 2024-06-28 | 20.60 | $17.21 | 427138 |
| 2024-06-27 | 20.64 | $17.41 | 426518 |
| 2024-06-26 | 20.22 | $17.24 | 55036 |
| 2024-06-25 | 19.55 | $17.24 | 15300 |
| 2024-06-24 | 18.94 | $17.41 | 3044 |
| 2024-06-21 | 18.40 | $17.11 | 85301 |
| 2024-06-20 | 17.47 | $17.28 | 173300 |
| 2024-06-18 | 16.63 | $17.29 | 37400 |
| 2024-06-17 | 15.75 | $17.29 | 30800 |
| 2024-06-14 | 14.82 | $17.42 | 69034 |
| 2024-06-13 | 14.03 | $17.98 | 13400 |
| 2024-06-12 | 13.62 | $17.98 | 203000 |
| 2024-06-11 | 13.19 | $17.73 | 58700 |
| 2024-06-10 | 12.51 | $17.71 | 19200 |
| 2024-06-07 | 11.69 | $17.48 | 116400 |
| 2024-06-06 | 11.48 | $17.84 | 381029 |
| 2024-06-05 | 11.73 | $17.75 | 32500 |
| 2024-06-04 | 11.89 | $17.59 | 46542 |
| 2024-06-03 | 11.93 | $17.40 | 69138 |
| 2024-05-31 | 12.44 | $17.10 | 253341 |
| 2024-05-30 | 12.66 | $17.23 | 3200 |
| 2024-05-29 | 12.96 | $16.92 | 1926 |
| 2024-05-28 | 12.98 | $17.41 | 53000 |
| 2024-05-24 | 13.04 | $17.23 | 37251 |
| 2024-05-23 | 13.27 | $17.19 | 50615 |
| 2024-05-22 | 13.52 | $17.54 | 29317 |
| 2024-05-21 | 13.79 | $17.97 | 158644 |
| 2024-05-20 | 12.89 | $17.87 | 2800 |
| 2024-05-17 | 11.58 | $17.70 | 265414 |
| 2024-05-16 | 10.41 | $17.25 | 131739 |
| 2024-05-15 | 9.54 | $16.69 | 5000 |
| 2024-05-14 | 9.03 | $16.01 | 68800 |
| 2024-05-13 | 9.28 | $15.98 | 19600 |
| 2024-05-10 | 9.63 | $15.89 | 89647 |
| 2024-05-09 | 10.07 | $15.79 | 141400 |
| 2024-05-08 | 10.52 | $15.83 | 91400 |
| 2024-05-07 | 10.88 | $15.73 | 8833 |
| 2024-05-06 | 11.26 | $15.86 | 56900 |
| 2024-05-03 | 11.84 | $15.67 | 142500 |
| 2024-05-02 | 12.41 | $15.58 | 213200 |
| 2024-05-01 | 12.75 | $15.60 | 194100 |
| 2024-04-30 | 13.19 | $15.24 | 65806 |
| 2024-04-29 | 13.20 | $15.04 | 359300 |
| 2024-04-26 | 13.06 | $15.01 | 600 |
| 2024-04-25 | 12.92 | $15.26 | 6200 |
| 2024-04-24 | 12.87 | $15.68 | 15000 |
| 2024-04-23 | 13.29 | $15.80 | 21915 |
| 2024-04-22 | 13.81 | $15.33 | 38828 |
| 2024-04-19 | 13.81 | $15.06 | 217011 |
| 2024-04-18 | 13.89 | $15.05 | 83200 |
| 2024-04-17 | 13.97 | $15.28 | 48400 |
| 2024-04-16 | 14.25 | $15.48 | 88200 |
| 2024-04-15 | 13.66 | $15.80 | 79200 |
| 2024-04-12 | 13.15 | $16.11 | 62728 |
| 2024-04-11 | 12.81 | $16.49 | 34000 |
| 2024-04-10 | 13.03 | $16.38 | 25000 |
| 2024-04-09 | 13.12 | $16.53 | 81200 |
| 2024-04-08 | 13.39 | $16.35 | 81100 |
| 2024-04-05 | 13.51 | $16.61 | 300 |
| 2024-04-04 | 13.91 | $16.61 | 37100 |
| 2024-04-03 | 14.32 | $16.86 | 85514 |
| 2024-04-02 | 14.47 | $16.74 | 170200 |
| 2024-04-01 | 14.55 | $16.63 | 86500 |
| 2024-03-28 | 14.47 | $16.27 | 35020 |
| 2024-03-27 | 14.03 | $16.50 | 100628 |
| 2024-03-26 | 13.57 | $16.12 | 132000 |
| 2024-03-25 | 12.66 | $15.42 | 27300 |
| 2024-03-22 | 11.71 | $16.61 | 11100 |
| 2024-03-21 | 12.01 | $16.64 | 72049 |
| 2024-03-20 | 11.86 | $16.52 | 6304 |
| 2024-03-19 | 11.42 | $16.42 | 22501 |
| 2024-03-18 | 10.86 | $16.27 | 21712 |
| 2024-03-15 | 10.28 | $16.64 | 31100 |
| 2024-03-14 | 10.04 | $16.65 | 6900 |
| 2024-03-13 | 9.93 | $16.90 | 70400 |
| 2024-03-12 | 10.05 | $17.11 | 18500 |
| 2024-03-11 | 10.38 | $17.88 | 157500 |
| 2024-03-08 | 10.40 | $17.45 | 38200 |
| 2024-03-07 | 10.82 | $17.60 | 16349 |
| 2024-03-06 | 11.25 | $17.01 | 21011 |
| 2024-03-05 | 11.29 | $16.57 | 4539 |
| 2024-03-04 | 10.71 | $16.86 | 9706 |
| 2024-03-01 | 10.41 | $17.06 | 62300 |
| 2024-02-29 | 10.17 | $16.97 | 377700 |
| 2024-02-28 | 9.79 | $16.97 | 154200 |
| 2024-02-27 | 9.39 | $17.20 | 1134 |
| 2024-02-26 | 8.97 | $17.28 | 4122 |
| 2024-02-23 | 9.23 | $17.08 | 278300 |
| 2024-02-22 | 9.72 | $17.63 | 66900 |
| 2024-02-21 | 10.03 | $17.62 | 22100 |
| 2024-02-20 | 10.40 | $17.46 | 14200 |
| 2024-02-16 | 10.79 | $17.77 | 31027 |
| 2024-02-15 | 11.19 | $17.97 | 2500 |
| 2024-02-14 | 11.62 | $17.65 | 99300 |
| 2024-02-13 | 12.05 | $17.09 | 141600 |
| 2024-02-12 | 12.34 | $17.48 | 46243 |
| 2024-02-09 | 12.97 | $17.13 | 36700 |
| 2024-02-08 | 13.22 | $17.23 | 42900 |
| 2024-02-07 | 13.63 | $17.83 | 102435 |
| 2024-02-06 | 13.99 | $17.75 | 19705 |
| 2024-02-05 | 14.48 | $17.63 | 46949 |
| 2024-02-02 | 14.77 | $18.51 | 56516 |
| 2024-02-01 | 13.81 | $18.82 | 77140 |
| 2024-01-31 | 12.80 | $18.59 | 119233 |
| 2024-01-30 | 11.97 | $18.41 | 58337 |
| 2024-01-29 | 11.22 | $18.41 | 12335 |
| 2024-01-26 | 10.54 | $18.45 | 111100 |
| 2024-01-25 | 9.80 | $18.27 | 111500 |
| 2024-01-24 | 9.05 | $18.22 | 266500 |
| 2024-01-23 | 8.26 | $18.00 | 26300 |
| 2024-01-22 | 8.17 | $18.11 | 28100 |
| 2024-01-19 | 8.08 | $18.33 | 140400 |
| 2024-01-18 | 8.22 | $17.94 | 321133 |
| 2024-01-17 | 8.65 | $17.95 | 304641 |
| 2024-01-16 | 9.09 | $18.41 | 111500 |
| 2024-01-12 | 9.04 | $18.50 | 14800 |
| 2024-01-11 | 8.83 | $18.51 | 218100 |
| 2024-01-10 | 8.65 | $18.86 | 150900 |
| 2024-01-09 | 8.26 | $18.46 | 22724 |
| 2024-01-08 | 8.04 | $18.32 | 54100 |
| 2024-01-05 | 8.05 | $18.11 | 26028 |
| 2024-01-04 | 8.27 | $17.81 | 35829 |
| 2024-01-03 | 8.69 | $17.70 | 20900 |
| 2024-01-02 | 8.92 | $18.03 | 93925 |
| 2023-12-29 | 9.26 | $18.26 | 26213 |
| 2023-12-28 | 9.68 | $18.23 | 15939 |
| 2023-12-27 | 10.11 | $18.27 | 99733 |
| 2023-12-26 | 10.50 | $18.26 | 4300 |
| 2023-12-22 | 10.84 | $18.24 | 69600 |
| 2023-12-21 | 11.20 | $17.98 | 13100 |
| 2023-12-20 | 11.70 | $17.66 | 77200 |
| 2023-12-19 | 12.27 | $18.20 | 45800 |
| 2023-12-18 | 12.54 | $17.95 | 212831 |
| 2023-12-15 | 13.01 | $18.13 | 42300 |
| 2023-12-14 | 13.38 | $17.82 | 109200 |
| 2023-12-13 | 13.96 | $16.00 | 101900 |
| 2023-12-12 | 13.71 | $15.99 | 152600 |
| 2023-12-11 | 13.94 | $16.34 | 242016 |
| 2023-12-08 | 14.66 | $16.55 | 96844 |
| 2023-12-07 | 15.01 | $16.78 | 65700 |
| 2023-12-06 | 15.30 | $16.81 | 7000 |
| 2023-12-05 | 15.66 | $16.37 | 107600 |
| 2023-12-04 | 16.22 | $16.75 | 122319 |
| 2023-12-01 | 16.40 | $16.77 | 82900 |
| 2023-11-30 | 16.62 | $16.19 | 163700 |
| 2023-11-29 | 17.29 | $16.07 | 123700 |
| 2023-11-28 | 18.00 | $16.29 | 44100 |
| 2023-11-27 | 18.70 | $15.90 | 127319 |
| 2023-11-24 | 19.65 | $16.21 | 81829 |
| 2023-11-22 | 20.00 | $16.23 | 4923 |
| 2023-11-21 | 20.40 | $16.27 | 8000 |
| 2023-11-20 | 20.77 | $16.43 | 86120 |
| 2023-11-17 | 20.97 | $16.42 | 57900 |
| 2023-11-16 | 21.20 | $16.32 | 17500 |
| 2023-11-15 | 21.45 | $16.38 | 57748 |
| 2023-11-14 | 22.32 | $16.01 | 199400 |
| 2023-11-13 | 23.48 | $15.17 | 63512 |
| 2023-11-10 | 24.17 | $15.69 | 144600 |
| 2023-11-09 | 25.29 | $15.77 | 268836 |
| 2023-11-08 | 26.38 | $15.60 | 70800 |
| 2023-11-07 | 27.19 | $15.89 | 5100 |
| 2023-11-06 | 28.09 | $16.47 | 17041 |
| 2023-11-03 | 29.38 | $16.34 | 245100 |
| 2023-11-02 | 30.84 | $15.73 | 57944 |
| 2023-11-01 | 32.02 | $14.42 | 41700 |
| 2023-10-31 | 31.77 | $13.98 | 47730 |
| 2023-10-30 | 30.91 | $14.39 | 33500 |
| 2023-10-27 | 30.22 | $14.32 | 17005 |
| 2023-10-26 | 29.50 | $14.74 | 133400 |
| 2023-10-25 | 29.01 | $15.11 | 92410 |
| 2023-10-24 | 28.57 | $14.90 | 14407 |
| 2023-10-23 | 28.16 | $14.87 | 54000 |
| 2023-10-20 | 27.34 | $14.67 | 43844 |
| 2023-10-19 | 26.50 | $14.79 | 84543 |
| 2023-10-18 | 25.64 | $15.02 | 70500 |
| 2023-10-17 | 24.89 | $15.95 | 59800 |
| 2023-10-16 | 24.70 | $15.73 | 564307 |
| 2023-10-13 | 24.35 | $16.13 | 124343 |
| 2023-10-12 | 24.35 | $16.05 | 17420 |
| 2023-10-11 | 24.34 | $16.76 | 32700 |
| 2023-10-10 | 24.60 | $16.52 | 180137 |
| 2023-10-09 | 24.64 | $16.00 | 300 |
| 2023-10-06 | 23.91 | $15.91 | 10000 |
| 2023-10-05 | 23.01 | $15.84 | 35100 |
| 2023-10-04 | 21.95 | $15.55 | 134200 |
| 2023-10-03 | 20.62 | $15.80 | 30340 |
| 2023-10-02 | 19.32 | $15.61 | 144912 |
| 2023-09-29 | 17.94 | $16.31 | 83000 |
| 2023-09-28 | 17.03 | $16.27 | 68800 |
| 2023-09-27 | 16.05 | $16.69 | 83200 |
| 2023-09-26 | 15.34 | $17.38 | 213331 |
| 2023-09-25 | 15.11 | $17.44 | 193200 |
| 2023-09-22 | 14.88 | $17.16 | 129300 |
| 2023-09-21 | 14.51 | $17.10 | 160621 |
| 2023-09-20 | 13.99 | $17.56 | 192500 |
| 2023-09-19 | 13.89 | $17.84 | 160700 |
| 2023-09-18 | 14.02 | $17.84 | 66100 |
| 2023-09-15 | 14.17 | $17.82 | 93920 |
| 2023-09-14 | 14.35 | $18.16 | 42100 |
| 2023-09-13 | 14.73 | $17.79 | 265400 |
| 2023-09-12 | 14.75 | $18.03 | 110916 |
| 2023-09-11 | 14.97 | $17.91 | 142247 |
| 2023-09-08 | 15.16 | $17.80 | 3019 |
| 2023-09-07 | 15.17 | $17.43 | 106325 |
| 2023-09-06 | 14.88 | $17.57 | 15902 |
| 2023-09-05 | 14.75 | $18.49 | 3418 |
| 2023-09-01 | 15.29 | $18.65 | 1500 |
| 2023-08-31 | 16.07 | $18.75 | 95333 |
| 2023-08-30 | 16.85 | $18.77 | 7000 |
| 2023-08-29 | 17.65 | $19.09 | 1042 |
| 2023-08-28 | 18.31 | $18.93 | 4415 |
| 2023-08-25 | 19.05 | $18.86 | 4349 |
| 2023-08-24 | 19.95 | $19.10 | 4632 |
| 2023-08-23 | 20.72 | $19.18 | 900 |
| 2023-08-22 | 21.58 | $18.29 | 1000 |
| 2023-08-21 | 22.24 | $17.80 | 1839 |
| 2023-08-18 | 22.61 | $17.99 | 4347 |
| 2023-08-17 | 23.01 | $17.15 | 3800 |
| 2023-08-16 | 22.61 | $16.94 | 2100 |
| 2023-08-15 | 21.96 | $16.98 | 7421 |
| 2023-08-14 | 21.45 | $17.42 | 5917 |
| 2023-08-11 | 20.92 | $16.86 | 11027 |
| 2023-08-10 | 20.11 | $18.09 | 4100 |
| 2023-08-09 | 19.62 | $18.06 | 4900 |
| 2023-08-08 | 18.90 | $18.01 | 4832 |
| 2023-08-07 | 18.70 | $18.54 | 3135 |
| 2023-08-04 | 18.57 | $18.27 | 3500 |
| 2023-08-03 | 17.87 | $18.34 | 1000 |
| 2023-08-02 | 16.49 | $18.31 | 7100 |
| 2023-08-01 | 15.19 | $19.06 | 3233 |
| 2023-07-31 | 14.27 | $19.30 | 5000 |
| 2023-07-28 | 13.47 | $19.49 | 5112 |
| 2023-07-27 | 12.62 | $19.95 | 1600 |
| 2023-07-26 | 12.69 | $20.23 | 1430 |
| 2023-07-25 | 13.05 | $20.45 | 3900 |
| 2023-07-24 | 13.45 | $20.68 | 3300 |
| 2023-07-21 | 14.13 | $20.77 | 1132 |
| 2023-07-20 | 14.75 | $20.63 | 1949 |
| 2023-07-19 | 15.46 | $20.60 | 3116 |
| 2023-07-18 | 16.21 | $20.39 | 3144 |
| 2023-07-17 | 16.75 | $20.31 | 2800 |
| 2023-07-14 | 17.50 | $20.43 | 1028 |
| 2023-07-13 | 18.22 | $20.40 | 4300 |
| 2023-07-12 | 18.94 | $19.64 | 1700 |
| 2023-07-11 | 18.98 | $19.79 | 1613 |
| 2023-07-10 | 19.32 | $19.87 | 3400 |
| 2023-07-07 | 19.77 | $20.08 | 5141 |
| 2023-07-06 | 20.38 | $20.18 | 1700 |
| 2023-07-05 | 21.14 | $20.75 | 4332 |
| 2023-07-03 | 22.22 | $20.85 | 745 |
| 2023-06-30 | 23.35 | $20.76 | 223423 |
| 2023-06-29 | 23.87 | $20.59 | 4500 |
| 2023-06-28 | 24.06 | $20.52 | 2819 |
| 2023-06-27 | 24.41 | $20.69 | 1600 |
| 2023-06-26 | 24.94 | $20.75 | 1540 |
| 2023-06-23 | 25.49 | $20.45 | 3800 |
| 2023-06-22 | 25.88 | $20.77 | 300 |
| 2023-06-21 | 26.52 | $20.97 | 2349 |
| 2023-06-20 | 27.21 | $20.87 | 3739 |
| 2023-06-16 | 26.81 | $20.83 | 16400 |
| 2023-06-15 | 26.35 | $20.66 | 3100 |
| 2023-06-14 | 25.71 | $20.92 | 2600 |
| 2023-06-13 | 25.21 | $21.15 | 4000 |
| 2023-06-12 | 24.79 | $21.15 | 1805 |
| 2023-06-09 | 24.34 | $21.39 | 1000 |
| 2023-06-08 | 23.97 | $21.68 | 504 |
| 2023-06-07 | 23.79 | $21.85 | 12138 |
| 2023-06-06 | 23.63 | $21.76 | 3619 |
| 2023-06-05 | 23.40 | $21.94 | 4801 |
| 2023-06-02 | 23.17 | $22.08 | 610 |
| 2023-06-01 | 23.43 | $22.04 | 1200 |
| 2023-05-31 | 23.66 | $21.90 | 7400 |
| 2023-05-30 | 23.80 | $21.82 | 2500 |
| 2023-05-26 | 23.95 | $21.80 | 933 |
| 2023-05-25 | 24.01 | $21.68 | 942 |
| 2023-05-24 | 23.98 | $21.80 | 2200 |
| 2023-05-23 | 24.08 | $22.14 | 4900 |
| 2023-05-22 | 24.34 | $20.23 | 800 |
| 2023-05-19 | 22.84 | $22.02 | 4619 |
| 2023-05-18 | 21.98 | $21.81 | 934 |
| 2023-05-17 | 21.09 | $22.40 | 1200 |
| 2023-05-16 | 20.36 | $22.32 | 2736 |
| 2023-05-15 | 19.60 | $22.22 | 3248 |
| 2023-05-12 | 18.61 | $21.63 | 800 |
| 2023-05-11 | 17.30 | $21.26 | 3135 |
| 2023-05-10 | 15.08 | $21.07 | 6703 |
| 2023-05-09 | 12.74 | $24.13 | 1006 |
| 2023-05-08 | 12.52 | $24.10 | 600 |
| 2023-05-05 | 12.38 | $24.28 | 1400 |
| 2023-05-04 | 12.06 | $23.95 | 408 |
| 2023-05-03 | 11.14 | $24.04 | 743 |
| 2023-05-02 | 10.17 | $24.14 | 500 |
| 2023-05-01 | 9.54 | $24.28 | 700 |
| 2023-04-28 | 9.05 | $24.58 | 11118 |
| 2023-04-27 | 8.57 | $24.61 | 1000 |
| 2023-04-26 | 8.33 | $24.60 | 439 |
| 2023-04-25 | 8.14 | $24.74 | 700 |
| 2023-04-24 | 8.11 | $24.99 | 5300 |
| 2023-04-21 | 8.15 | $24.83 | 1936 |
| 2023-04-20 | 7.97 | $24.86 | 2926 |
| 2023-04-19 | 7.92 | $24.95 | 200 |
| 2023-04-18 | 7.97 | $24.94 | 1600 |
| 2023-04-17 | 8.02 | $25.27 | 929 |
| 2023-04-14 | 8.42 | $25.19 | 500 |
| 2023-04-13 | 8.74 | $25.68 | 1500 |
| 2023-04-12 | 8.09 | $25.59 | 1400 |
| 2023-04-11 | 7.87 | $25.34 | 90300 |
| 2023-04-10 | 7.95 | $25.34 | 1110 |
| 2023-04-06 | 8.03 | $25.34 | 1000 |
| 2023-04-05 | 8.11 | $25.00 | 1600 |
| 2023-04-04 | 8.51 | $24.79 | 400 |
| 2023-04-03 | 8.92 | $24.95 | 1636 |
| 2023-03-31 | 9.23 | $24.96 | 3600 |
| 2023-03-30 | 9.60 | $24.81 | 1721 |
| 2023-03-29 | 10.05 | $24.75 | 2400 |
| 2023-03-28 | 10.45 | $24.74 | 1700 |
| 2023-03-27 | 10.86 | $24.42 | 91343 |
| 2023-03-24 | 11.03 | $24.15 | 2700 |
| 2023-03-23 | 10.80 | $24.05 | 3400 |
| 2023-03-22 | 10.44 | $24.24 | 1004 |
| 2023-03-21 | 10.15 | $24.20 | 7006 |
| 2023-03-20 | 9.95 | $24.30 | 1700 |
| 2023-03-17 | 9.74 | $24.36 | 3640 |
| 2023-03-16 | 9.82 | $24.56 | 1808 |
| 2023-03-15 | 9.91 | $24.27 | 2300 |
| 2023-03-14 | 10.03 | $24.92 | 1834 |
| 2023-03-13 | 10.52 | $24.51 | 3142 |
| 2023-03-10 | 10.68 | $24.50 | 1000 |
| 2023-03-09 | 10.79 | $24.80 | 500 |
| 2023-03-08 | 11.35 | $24.67 | 425 |
| 2023-03-07 | 11.67 | $24.05 | 212800 |
| 2023-03-06 | 11.33 | $24.39 | 2500 |
| 2023-03-03 | 11.14 | $24.26 | 400 |
| 2023-03-02 | 10.80 | $24.05 | 717 |
| 2023-03-01 | 10.20 | $23.93 | 9522 |
| 2023-02-28 | 9.58 | $24.41 | 124144 |
| 2023-02-27 | 9.31 | $24.30 | 1514 |
| 2023-02-24 | 9.00 | $24.18 | 2400 |
| 2023-02-23 | 8.67 | $24.47 | 800 |
| 2023-02-22 | 8.58 | $24.50 | 5700 |
| 2023-02-21 | 8.58 | $24.71 | 3400 |
| 2023-02-17 | 8.69 | $24.90 | 3319 |
| 2023-02-16 | 8.80 | $24.74 | 2825 |
| 2023-02-15 | 8.82 | $24.56 | 1700 |
| 2023-02-14 | 8.73 | $24.91 | 2547 |
| 2023-02-13 | 8.71 | $24.99 | 3203 |
| 2023-02-10 | 8.70 | $25.04 | 1800 |
| 2023-02-09 | 8.98 | $25.00 | 59326 |
| 2023-02-08 | 8.61 | $25.27 | 4628 |
| 2023-02-07 | 8.88 | $25.31 | 4918 |
| 2023-02-06 | 9.17 | $25.20 | 3300 |
| 2023-02-03 | 9.47 | $25.72 | 3400 |
| 2023-02-02 | 9.66 | $26.72 | 2038 |
| 2023-02-01 | 9.68 | $26.67 | 1100 |
| 2023-01-31 | 9.70 | $26.62 | 228826 |
| 2023-01-30 | 9.62 | $26.68 | 2400 |
| 2023-01-27 | 9.63 | $27.19 | 2700 |
| 2023-01-26 | 9.94 | $27.53 | 1038 |
| 2023-01-25 | 10.41 | $27.22 | 900 |
| 2023-01-24 | 10.72 | $27.47 | 630 |
| 2023-01-23 | 11.27 | $27.67 | 2800 |
| 2023-01-20 | 11.74 | $27.80 | 6347 |
| 2023-01-19 | 12.26 | $28.51 | 1412 |
| 2023-01-18 | 12.22 | $28.55 | 1200 |
| 2023-01-17 | 12.13 | $28.98 | 730 |
| 2023-01-13 | 12.33 | $28.26 | 1300 |
| 2023-01-12 | 12.75 | $29.05 | 1300 |
| 2023-01-11 | 12.51 | $28.80 | 1300 |
| 2023-01-10 | 12.52 | $28.09 | 2500 |
| 2023-01-09 | 12.99 | $28.35 | 7300 |
| 2023-01-06 | 13.06 | $27.20 | 55100 |
| 2023-01-05 | 13.31 | $27.20 | 400 |
| 2023-01-04 | 13.58 | $27.73 | 519 |
| 2023-01-03 | 14.26 | $27.55 | 1000 |
| 2022-12-30 | 14.73 | $27.25 | 1400 |
| 2022-12-29 | 15.23 | $27.74 | 624 |
| 2022-12-28 | 15.96 | $27.42 | 4600 |
| 2022-12-27 | 16.73 | $27.67 | 305 |
| 2022-12-23 | 17.27 | $27.71 | 800 |
| 2022-12-22 | 17.84 | $27.25 | 5400 |
| 2022-12-21 | 18.23 | $28.11 | 73800 |
| 2022-12-20 | 19.13 | $28.23 | 56700 |
| 2022-12-19 | 20.03 | $28.52 | 124 |
| 2022-12-16 | 20.73 | $28.45 | 1830 |
| 2022-12-15 | 21.47 | $29.42 | 531 |
| 2022-12-14 | 21.54 | $28.98 | 1200 |
| 2022-12-13 | 21.96 | $28.51 | 1414 |
| 2022-12-12 | 22.40 | $28.23 | 1500 |
| 2022-12-09 | 23.37 | $27.67 | 132 |
| 2022-12-08 | 24.40 | $27.80 | 54700 |
| 2022-12-07 | 25.58 | $27.81 | 9900 |
| 2022-12-06 | 26.74 | $27.47 | 1024 |
| 2022-12-05 | 27.96 | $29.46 | 520 |
| 2022-12-02 | 29.39 | $27.84 | 300 |
| 2022-12-01 | 29.72 | $27.81 | 700 |
| 2022-11-30 | 30.07 | $27.72 | 19900 |
| 2022-11-29 | 30.03 | $27.72 | 1238 |
| 2022-11-28 | 30.00 | $27.90 | 4100 |
| 2022-11-25 | 30.09 | $28.50 | 300 |
| 2022-11-23 | 30.54 | $28.42 | 900 |
| 2022-11-22 | 30.95 | $27.99 | 12607 |
| 2022-11-21 | 31.00 | $27.73 | 700 |
| 2022-11-18 | 30.83 | $27.66 | 1148 |
| 2022-11-17 | 30.65 | $28.00 | 1605 |
| 2022-11-16 | 30.66 | $28.31 | 1548 |
| 2022-11-15 | 30.82 | $28.82 | 9000 |
| 2022-11-14 | 31.23 | $29.55 | 6000 |
| 2022-11-11 | 32.04 | $30.00 | 5921 |
| 2022-11-10 | 32.90 | $30.72 | 900 |
| 2022-11-09 | 34.30 | $29.45 | 1400 |
| 2022-11-08 | 35.35 | $29.88 | 742 |
| 2022-11-07 | 36.25 | $29.15 | 1041 |
| 2022-11-04 | 36.57 | $28.93 | 1000 |
| 2022-11-03 | 36.95 | $28.70 | 1301 |
| 2022-11-02 | 36.75 | $29.01 | — |
| 2022-11-01 | 36.71 | $29.01 | 1039 |
| 2022-10-31 | 36.68 | $29.10 | 1400 |
| 2022-10-28 | 36.63 | $29.10 | 700 |
| 2022-10-27 | 36.67 | $29.07 | 8405 |
| 2022-10-26 | 36.69 | $28.87 | 1444 |
| 2022-10-25 | 36.70 | $28.50 | 62412 |
| 2022-10-24 | 36.25 | $28.09 | 947 |
| 2022-10-21 | 35.43 | $27.68 | 2219 |
| 2022-10-20 | 34.20 | $27.37 | 308 |
| 2022-10-19 | 32.97 | $27.96 | 2603 |
| 2022-10-18 | 31.81 | $28.14 | 1100 |
| 2022-10-17 | 30.59 | $28.17 | 12947 |
| 2022-10-14 | 29.68 | $27.18 | 3131 |
| 2022-10-13 | 28.47 | $28.02 | 3300 |
| 2022-10-12 | 27.19 | $26.95 | 2000 |
| 2022-10-11 | 25.99 | $27.68 | 2720 |
| 2022-10-10 | 24.85 | $28.02 | 345 |
| 2022-10-07 | 23.82 | $29.01 | 800 |
| 2022-10-06 | 23.07 | $29.05 | 3100 |
| 2022-10-05 | 22.29 | $31.39 | — |
| 2022-10-04 | 22.50 | $31.39 | 300 |
| 2022-10-03 | 22.71 | $30.69 | 1403 |
| 2022-09-30 | 22.51 | $29.27 | 1645 |
| 2022-09-29 | 21.34 | $29.58 | 900 |
| 2022-09-28 | 19.95 | $30.00 | 4821 |
| 2022-09-27 | 18.74 | $30.00 | 20008 |
| 2022-09-26 | 17.47 | $30.03 | 3322 |
| 2022-09-23 | 16.13 | $31.00 | 1948 |
| 2022-09-22 | 15.06 | $31.66 | 5015 |
| 2022-09-21 | 14.39 | $32.65 | 5616 |
| 2022-09-20 | 14.12 | $33.48 | 1210 |
| 2022-09-19 | 14.56 | $33.73 | 5800 |
| 2022-09-16 | 15.20 | $33.74 | 634 |
| 2022-09-15 | 15.87 | $34.02 | 225 |
| 2022-09-14 | 16.38 | $34.07 | — |
| 2022-09-13 | 16.88 | $34.07 | 2334 |
| 2022-09-12 | 17.40 | $34.71 | 7200 |
| 2022-09-09 | 17.41 | $34.34 | 1102 |
| 2022-09-08 | 17.71 | $34.31 | 3700 |
| 2022-09-07 | 18.04 | $33.50 | — |
| 2022-09-06 | 18.86 | $33.50 | 1901 |
| 2022-09-02 | 19.73 | $33.87 | 400 |
| 2022-09-01 | 20.44 | $34.11 | 1100 |
| 2022-08-31 | 21.17 | $34.50 | 5300 |
| 2022-08-30 | 21.47 | $34.34 | 500 |
| 2022-08-29 | 21.88 | $34.83 | 400 |
| 2022-08-26 | 21.84 | $34.91 | 1900 |
| 2022-08-25 | 21.72 | $34.94 | 200 |
| 2022-08-24 | 21.68 | $35.05 | 1300 |
| 2022-08-23 | 21.58 | $34.83 | 12100 |
| 2022-08-22 | 21.56 | $34.23 | 4500 |
| 2022-08-19 | 21.74 | $34.64 | 11641 |
| 2022-08-18 | 21.69 | $34.98 | 1000 |
| 2022-08-17 | 21.20 | $35.44 | 1400 |
| 2022-08-16 | 20.38 | $35.75 | 2000 |
| 2022-08-15 | 19.34 | $35.52 | 1800 |
| 2022-08-12 | 18.34 | $35.76 | 3200 |
| 2022-08-11 | 16.91 | $34.47 | 1725 |
| 2022-08-10 | 15.83 | $34.46 | 9909 |
| 2022-08-09 | 14.89 | $33.59 | 1600 |
| 2022-08-08 | 14.31 | $33.36 | 1124 |
| 2022-08-05 | 13.93 | $32.88 | 1000 |
| 2022-08-04 | 13.65 | $32.92 | 800 |
| 2022-08-03 | 13.52 | $32.55 | 1714 |
| 2022-08-02 | 13.53 | $32.72 | 500 |
| 2022-08-01 | 13.41 | $32.91 | 10300 |
| 2022-07-29 | 13.12 | $32.91 | 932 |
| 2022-07-28 | 12.82 | $32.73 | 3500 |
| 2022-07-27 | 12.50 | $32.15 | 2000 |
| 2022-07-26 | 12.69 | $31.78 | 8400 |
| 2022-07-25 | 13.10 | $31.55 | 1700 |
| 2022-07-22 | 13.77 | $31.24 | 4100 |
| 2022-07-21 | 14.48 | $31.30 | 314 |
| 2022-07-20 | 15.06 | $31.40 | 3100 |
| 2022-07-19 | 15.74 | $31.39 | 2600 |
| 2022-07-18 | 16.41 | $31.28 | 2300 |
| 2022-07-15 | 17.01 | $30.50 | 10814 |
| 2022-07-14 | 17.22 | $30.14 | 2533 |
| 2022-07-13 | 17.15 | $30.38 | 404 |
| 2022-07-12 | 17.44 | $30.04 | 2526 |
| 2022-07-11 | 17.56 | $30.20 | 1500 |
| 2022-07-08 | 17.68 | $30.43 | 5500 |
| 2022-07-07 | 18.00 | $30.43 | 324 |
| 2022-07-06 | 18.33 | $29.69 | 1733 |
| 2022-07-05 | 18.23 | $29.90 | 8700 |
| 2022-07-01 | 18.12 | $31.00 | 335 |
| 2022-06-30 | 18.83 | $29.76 | 4037 |
| 2022-06-29 | 18.76 | $29.57 | 1224 |
| 2022-06-28 | 18.78 | $29.50 | 400 |
| 2022-06-27 | 18.81 | $29.87 | 413 |
| 2022-06-24 | 18.99 | $29.77 | 730 |
| 2022-06-23 | 19.16 | $29.17 | 1131 |
| 2022-06-22 | 19.05 | $28.69 | 2000 |
| 2022-06-21 | 18.53 | $28.51 | 900 |
| 2022-06-17 | 17.84 | $28.47 | 19600 |
| 2022-06-16 | 17.51 | $28.26 | 2739 |
| 2022-06-15 | 17.00 | $28.58 | 600 |
| 2022-06-14 | 16.57 | $28.81 | 1900 |
| 2022-06-13 | 16.32 | $29.99 | 4035 |
| 2022-06-10 | 16.57 | $31.35 | 819 |
| 2022-06-09 | 17.34 | $31.53 | 4100 |
| 2022-06-08 | 17.92 | $31.80 | 1849 |
| 2022-06-07 | 18.43 | $31.11 | 2030 |
| 2022-06-06 | 19.37 | $31.23 | 1241 |
| 2022-06-03 | 20.23 | $30.56 | 1600 |
| 2022-06-02 | 21.29 | $30.45 | 626 |
| 2022-06-01 | 22.14 | $30.06 | 1300 |
| 2022-05-31 | 22.76 | $30.24 | 85400 |
| 2022-05-27 | 23.66 | $30.51 | 1224 |
| 2022-05-26 | 24.78 | $30.91 | 2700 |
| 2022-05-25 | 26.07 | $30.54 | 10532 |
| 2022-05-24 | 27.44 | $30.39 | 1700 |
| 2022-05-23 | 28.21 | $30.42 | 3100 |
| 2022-05-20 | 28.87 | $30.42 | 1545 |
| 2022-05-19 | 29.58 | $30.45 | 800 |
| 2022-05-18 | 30.15 | $29.85 | 700 |
| 2022-05-17 | 30.38 | $29.93 | 4437 |
| 2022-05-16 | 30.75 | $30.11 | 4330 |
| 2022-05-13 | 31.13 | $29.74 | 1000 |
| 2022-05-12 | 30.72 | $28.61 | 3600 |
| 2022-05-11 | 29.63 | $29.74 | 2200 |
| 2022-05-10 | 28.82 | $28.85 | 3600 |
| 2022-05-09 | 27.68 | $29.58 | 2042 |
| 2022-05-06 | 26.68 | $30.35 | 1542 |
| 2022-05-05 | 25.88 | $30.23 | 3000 |
| 2022-05-04 | 25.03 | $30.48 | 1900 |
| 2022-05-03 | 24.24 | $30.48 | 2000 |
| 2022-05-02 | 23.40 | $29.76 | 1900 |
| 2022-04-29 | 22.07 | $30.43 | 6600 |
| 2022-04-28 | 21.27 | $30.89 | 3200 |
| 2022-04-27 | 20.62 | $30.98 | 4000 |
| 2022-04-26 | 20.06 | $30.82 | 1800 |
| 2022-04-25 | 19.40 | $30.91 | 1800 |
| 2022-04-22 | 18.77 | $31.70 | 4300 |
| 2022-04-21 | 18.31 | $32.05 | 4103 |
| 2022-04-20 | 18.01 | $32.34 | 10800 |
| 2022-04-19 | 17.79 | $31.63 | 3312 |
| 2022-04-18 | 17.13 | $31.10 | 745 |
| 2022-04-14 | 17.14 | $31.72 | 2815 |
| 2022-04-13 | 17.49 | $31.92 | 2531 |
| 2022-04-12 | 17.67 | $31.61 | 1400 |
| 2022-04-11 | 17.65 | $31.80 | 1800 |
| 2022-04-08 | 17.65 | $33.31 | 2800 |
| 2022-04-07 | 18.40 | $33.64 | 2126 |
| 2022-04-06 | 19.09 | $33.58 | 1600 |
| 2022-04-05 | 19.85 | $33.35 | 1100 |
| 2022-04-04 | 20.76 | $32.95 | 2900 |
| 2022-04-01 | 20.89 | $33.12 | 3000 |
| 2022-03-31 | 20.85 | $33.51 | 3300 |
| 2022-03-30 | 20.60 | $33.28 | 1200 |
| 2022-03-29 | 20.61 | $32.77 | 1400 |
| 2022-03-28 | 20.90 | $32.70 | 742 |
| 2022-03-25 | 21.22 | $32.79 | 400 |
| 2022-03-24 | 21.53 | $33.03 | 500 |
| 2022-03-23 | 21.63 | $32.87 | 2300 |
| 2022-03-22 | 21.80 | $33.08 | 414 |
| 2022-03-21 | 21.80 | $33.26 | 1700 |
| 2022-03-18 | 21.66 | $33.41 | 600 |
| 2022-03-17 | 21.63 | $33.42 | 1800 |
| 2022-03-16 | 21.59 | $32.60 | 4100 |
| 2022-03-15 | 22.01 | $32.07 | 1400 |
| 2022-03-14 | 22.76 | $31.65 | 1700 |
| 2022-03-11 | 22.51 | $32.38 | 1011 |
| 2022-03-10 | 21.67 | $32.69 | 800 |
| 2022-03-09 | 20.49 | $32.51 | 3600 |
| 2022-03-08 | 19.25 | $32.31 | 5500 |
| 2022-03-07 | 17.95 | $32.06 | 6300 |
| 2022-03-04 | 16.48 | $31.98 | 1300 |
| 2022-03-03 | 15.60 | $31.98 | 940 |
| 2022-03-02 | 14.68 | $32.55 | 5404 |
| 2022-03-01 | 13.23 | $32.55 | 1000 |
| 2022-02-28 | 11.79 | $31.78 | 10139 |
| 2022-02-25 | 10.58 | $30.02 | 2600 |
| 2022-02-24 | 10.21 | $29.36 | 500 |
| 2022-02-23 | 10.31 | $28.96 | 1000 |
| 2022-02-22 | 10.72 | $28.72 | 2700 |
| 2022-02-18 | 11.23 | $28.91 | 3400 |
| 2022-02-17 | 11.64 | $29.35 | 2100 |
| 2022-02-16 | 12.03 | $28.80 | 1200 |
| 2022-02-15 | 12.52 | $28.68 | 7911 |
| 2022-02-14 | 13.07 | $28.50 | 4200 |
| 2022-02-11 | 13.36 | $28.15 | 1621 |
| 2022-02-10 | 13.66 | $28.43 | 2400 |
| 2022-02-09 | 14.03 | $28.67 | 2200 |
| 2022-02-08 | 14.47 | $28.23 | 2300 |
| 2022-02-07 | 14.65 | $28.23 | 4542 |
| 2022-02-04 | 14.81 | $27.90 | 2623 |
| 2022-02-03 | 14.87 | $28.13 | 4708 |
| 2022-02-02 | 15.25 | $29.05 | 1900 |
| 2022-02-01 | 15.89 | $28.91 | 3100 |
| 2022-01-31 | 16.70 | $28.97 | 6700 |
| 2022-01-28 | 17.56 | $27.82 | 1800 |
| 2022-01-27 | 18.41 | $27.63 | 7400 |
| 2022-01-26 | 18.82 | $28.27 | 5700 |
| 2022-01-25 | 19.61 | $28.00 | 800 |
| 2022-01-24 | 20.06 | $28.05 | 2300 |
| 2022-01-21 | 20.60 | $28.83 | 1000 |
| 2022-01-20 | 21.54 | $29.26 | 1200 |
| 2022-01-19 | 22.45 | $28.95 | 17242 |
| 2022-01-18 | 23.41 | $28.67 | 2241 |
| 2022-01-14 | 24.62 | $28.11 | 14300 |
| 2022-01-13 | 25.89 | $28.51 | 1700 |
| 2022-01-12 | 26.48 | $28.52 | 1900 |
| 2022-01-11 | 27.00 | $28.23 | 2001 |
| 2022-01-10 | 27.43 | $28.13 | 2300 |
| 2022-01-07 | 27.85 | $28.59 | 3332 |
| 2022-01-06 | 28.40 | $28.27 | 3000 |
| 2022-01-05 | 28.98 | $28.29 | 5700 |
| 2022-01-04 | 29.31 | $29.27 | 4100 |
| 2022-01-03 | 29.66 | $29.07 | 1242 |
| 2021-12-31 | 29.68 | $29.99 | 2300 |
| 2021-12-30 | 31.00 | $29.64 | 1736 |
| 2021-12-29 | 32.20 | $29.40 | 6247 |
| 2021-12-28 | 33.26 | $28.02 | 1341 |
| 2021-12-27 | 33.35 | $27.80 | 515 |
| 2021-12-23 | 33.44 | $29.70 | 700 |
| 2021-12-22 | 34.54 | $29.55 | 1835 |
| 2021-12-21 | 35.69 | $29.11 | 5200 |
| 2021-12-20 | 35.62 | $28.84 | 7200 |
| 2021-12-17 | 35.19 | $29.16 | 2400 |
| 2021-12-16 | 34.86 | $29.01 | 4102 |
| 2021-12-15 | 34.50 | $28.70 | 1639 |
| 2021-12-14 | 33.52 | $28.51 | 2337 |
| 2021-12-13 | 32.62 | $29.41 | 2400 |
| 2021-12-10 | 31.97 | $29.35 | 2327 |
| 2021-12-09 | 31.42 | $29.52 | 1400 |
| 2021-12-08 | 30.94 | $30.12 | 3200 |
| 2021-12-07 | 30.74 | $30.08 | 1600 |
| 2021-12-06 | 30.46 | $29.67 | 9204 |
| 2021-12-03 | 29.61 | $29.12 | 1400 |
| 2021-12-02 | 28.52 | $29.73 | 3100 |
| 2021-12-01 | 27.65 | $29.77 | 3500 |
| 2021-11-30 | 26.79 | $29.74 | 7900 |
| 2021-11-29 | 25.88 | $30.41 | 4505 |
| 2021-11-26 | 25.26 | $30.49 | 837 |
| 2021-11-24 | 24.63 | $30.65 | 72500 |
| 2021-11-23 | 23.98 | $30.41 | 80117 |
| 2021-11-22 | 23.09 | $31.12 | 79300 |
| 2021-11-19 | 22.61 | $31.63 | 78434 |
| 2021-11-18 | 22.31 | $31.45 | 75300 |
| 2021-11-17 | 21.81 | $31.40 | 27100 |
| 2021-11-16 | 21.28 | $31.26 | 1800 |
| 2021-11-15 | 20.81 | $31.26 | 2020 |
| 2021-11-12 | 20.36 | $31.19 | 2609 |
| 2021-11-11 | 19.83 | $31.02 | 3233 |
| 2021-11-10 | 19.09 | $30.76 | 800 |
| 2021-11-09 | 18.62 | $31.39 | 902 |
| 2021-11-08 | 18.46 | $31.23 | 10500 |
| 2021-11-05 | 18.25 | $31.52 | 714 |
| 2021-11-04 | 18.24 | $31.75 | 2535 |
| 2021-11-03 | 18.41 | $31.93 | 4200 |
| 2021-11-02 | 18.42 | $32.39 | 1100 |
| 2021-11-01 | 18.81 | $32.78 | 1109 |
| 2021-10-29 | 19.23 | $32.16 | 1500 |
| 2021-10-28 | 19.68 | $32.45 | 7600 |
| 2021-10-27 | 19.76 | $32.14 | 2118 |
| 2021-10-26 | 19.62 | $32.07 | 936 |
| 2021-10-25 | 19.59 | $32.24 | 1000 |
| 2021-10-22 | 19.62 | $32.54 | 1400 |
| 2021-10-21 | 19.81 | $32.91 | 807 |
| 2021-10-20 | 20.15 | $32.79 | 1100 |
| 2021-10-19 | 20.50 | $32.58 | 1400 |
| 2021-10-18 | 20.66 | $32.61 | 2000 |
| 2021-10-15 | 20.76 | $33.11 | 1520 |
| 2021-10-14 | 21.00 | $33.26 | 8100 |
| 2021-10-13 | 21.35 | $33.04 | 6611 |
| 2021-10-12 | 21.44 | $32.08 | 12000 |
| 2021-10-11 | 20.93 | $30.64 | 2100 |
| 2021-10-08 | 20.39 | $30.70 | 2515 |
| 2021-10-07 | 20.56 | $30.87 | 2500 |
| 2021-10-06 | 20.81 | $30.72 | 4400 |
| 2021-10-05 | 20.88 | $31.01 | 1900 |
| 2021-10-04 | 21.05 | $31.23 | 4944 |
| 2021-10-01 | 21.23 | $31.54 | 2244 |
| 2021-09-30 | 21.97 | $31.40 | 3335 |
| 2021-09-29 | 22.00 | $31.75 | 2122 |
| 2021-09-28 | 22.02 | $31.80 | 9900 |
| 2021-09-27 | 22.76 | $32.56 | 3700 |
| 2021-09-24 | 23.54 | $32.87 | 2400 |
| 2021-09-23 | 24.17 | $33.60 | 1800 |
| 2021-09-22 | 24.30 | $33.54 | 4815 |
| 2021-09-21 | 24.44 | $33.15 | 9812 |
| 2021-09-20 | 25.05 | $32.96 | 5710 |
| 2021-09-17 | 25.69 | $33.12 | 1911 |
| 2021-09-16 | 26.13 | $32.98 | 5300 |
| 2021-09-15 | 26.66 | $33.00 | 6920 |
| 2021-09-14 | 27.28 | $32.41 | 4900 |
| 2021-09-13 | 28.17 | $32.51 | 6108 |
| 2021-09-10 | 28.98 | $32.57 | 3900 |
| 2021-09-09 | 29.81 | $33.11 | 1300 |
| 2021-09-08 | 30.34 | $33.49 | 117800 |
| 2021-09-07 | 30.68 | $33.39 | 4246 |
| 2021-09-03 | 31.06 | $33.94 | 1642 |
| 2021-09-02 | 31.33 | $33.68 | 8230 |
| 2021-09-01 | 31.64 | $33.45 | 4703 |
| 2021-08-31 | 32.08 | $33.03 | 9532 |
| 2021-08-30 | 32.67 | $33.12 | 748 |
| 2021-08-27 | 33.27 | $33.24 | 2229 |
| 2021-08-26 | 33.83 | $33.17 | 2002 |
| 2021-08-25 | 34.41 | $33.34 | 2432 |
| 2021-08-24 | 34.94 | $33.37 | 1321 |
| 2021-08-23 | 35.50 | $32.66 | 700 |
| 2021-08-20 | 36.29 | $32.66 | 1920 |
| 2021-08-19 | 37.12 | $32.17 | 800 |
| 2021-08-18 | 38.14 | $32.17 | 24600 |
| 2021-08-17 | 39.22 | $32.45 | 2322 |
| 2021-08-16 | 40.35 | $31.84 | 3400 |
| 2021-08-13 | 41.67 | $32.01 | 3500 |
| 2021-08-12 | 43.07 | $31.73 | 18033 |
| 2021-08-11 | 44.27 | $33.75 | 10500 |
| 2021-08-10 | 44.54 | $33.65 | 3000 |
| 2021-08-09 | 44.81 | $33.94 | 2803 |
| 2021-08-06 | 45.12 | $34.18 | 947 |
| 2021-08-05 | 44.79 | $34.76 | 400 |
| 2021-08-04 | 44.20 | $34.53 | 1000 |
| 2021-08-03 | 43.60 | $34.70 | 1546 |
| 2021-08-02 | 42.93 | $35.00 | 2200 |
| 2021-07-30 | 42.24 | $34.98 | 2200 |
| 2021-07-29 | 40.71 | $34.63 | 12950 |
| 2021-07-28 | 39.13 | $34.63 | 1200 |
| 2021-07-27 | 37.47 | $34.42 | 611 |
| 2021-07-26 | 35.73 | $34.37 | 3000 |
| 2021-07-23 | 33.90 | $34.53 | 3100 |
| 2021-07-22 | 31.88 | $34.60 | 2942 |
| 2021-07-21 | 29.76 | $34.51 | 1600 |
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