Is Pennon Group Plc (PEGRY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Pennon Group Plc (PEGRY) research center and poll results.
OTC : PEGRY
Pennon Group Plc — Technical Indicators
$12.86 USD
-$0.23 (-1.76%)
- Volume
- 7
- Average Volume
- 18.22K
- Market Capitalization
- $1.52B
- P/E Ratio
- 24.34
- Dividend Yield
- 8.22%
- Price Target
- Year High
- $16.35
- Year Low
- $11.80
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.46
- Current Ratio
- $1.51
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
12.77
2026-07-23
Close Price
$12.86
Vol: 7
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.64
Average
19.47
Maximum
47.18
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 12.77 | $12.86 | 7 |
| 2026-07-22 | 12.74 | $13.09 | 205600 |
| 2026-07-21 | 12.70 | $12.78 | 9722 |
| 2026-07-20 | 12.69 | $13.08 | 42200 |
| 2026-07-17 | 12.65 | $13.19 | 8300 |
| 2026-07-16 | 12.61 | $13.08 | 13700 |
| 2026-07-15 | 12.58 | $13.12 | 99400 |
| 2026-07-14 | 12.55 | $12.98 | 7100 |
| 2026-07-13 | 12.54 | $12.93 | 41200 |
| 2026-07-10 | 12.53 | $12.70 | 23300 |
| 2026-07-09 | 12.56 | $12.56 | 53300 |
| 2026-07-08 | 12.62 | $12.37 | 4600 |
| 2026-07-07 | 12.68 | $12.80 | 64800 |
| 2026-07-06 | 12.73 | $12.99 | 4107 |
| 2026-07-02 | 12.77 | $12.65 | 15000 |
| 2026-07-01 | 12.82 | $12.35 | 27430 |
| 2026-06-30 | 12.87 | $12.33 | 6900 |
| 2026-06-29 | 12.93 | $12.79 | 5200 |
| 2026-06-26 | 12.98 | $12.36 | 8600 |
| 2026-06-25 | 13.06 | $12.31 | 14235 |
| 2026-06-24 | 13.17 | $12.36 | 23436 |
| 2026-06-23 | 13.27 | $12.35 | 69800 |
| 2026-06-22 | 13.37 | $12.43 | 19600 |
| 2026-06-18 | 13.45 | $12.27 | 36421 |
| 2026-06-17 | 13.53 | $12.48 | 272100 |
| 2026-06-16 | 13.59 | $12.47 | 2011 |
| 2026-06-15 | 13.64 | $12.54 | 3003 |
| 2026-06-12 | 13.66 | $12.73 | 3100 |
| 2026-06-11 | 13.73 | $12.83 | 2500 |
| 2026-06-10 | 13.82 | $13.31 | 12400 |
| 2026-06-09 | 13.86 | $13.68 | 10600 |
| 2026-06-08 | 13.91 | $13.64 | 2300 |
| 2026-06-05 | 13.96 | $13.74 | 3100 |
| 2026-06-04 | 13.98 | $13.79 | 4104 |
| 2026-06-03 | 14.01 | $13.69 | 1423 |
| 2026-06-02 | 14.04 | $13.32 | 1700 |
| 2026-06-01 | 14.10 | $13.49 | 10631 |
| 2026-05-29 | 14.16 | $13.83 | 10631 |
| 2026-05-28 | 14.21 | $13.98 | 10631 |
| 2026-05-27 | 14.20 | $14.46 | 11500 |
| 2026-05-26 | 14.19 | $14.40 | 9005 |
| 2026-05-22 | 14.18 | $14.24 | 9005 |
| 2026-05-21 | 14.17 | $14.02 | 9005 |
| 2026-05-20 | 14.18 | $13.93 | 9005 |
| 2026-05-19 | 14.19 | $13.62 | 10000 |
| 2026-05-18 | 14.23 | $13.48 | 9005 |
| 2026-05-15 | 14.28 | $12.95 | 45800 |
| 2026-05-14 | 14.37 | $14.27 | 4500 |
| 2026-05-13 | 14.38 | $14.50 | 20610 |
| 2026-05-12 | 14.38 | $14.26 | 9475 |
| 2026-05-11 | 14.42 | $14.63 | 9475 |
| 2026-05-08 | 14.42 | $14.64 | 9475 |
| 2026-05-07 | 14.45 | $14.17 | 2500 |
| 2026-05-06 | 14.49 | $14.41 | 11800 |
| 2026-05-05 | 14.52 | $14.27 | 4200 |
| 2026-05-04 | 14.53 | $14.43 | 13900 |
| 2026-05-01 | 14.53 | $14.66 | 1974 |
| 2026-04-30 | 14.53 | $14.82 | 22200 |
| 2026-04-29 | 14.52 | $13.82 | 6346 |
| 2026-04-28 | 14.53 | $14.21 | 1000 |
| 2026-04-27 | 14.51 | $14.20 | 1006 |
| 2026-04-24 | 14.48 | $14.13 | 4000 |
| 2026-04-23 | 14.46 | $14.20 | 2800 |
| 2026-04-22 | 14.45 | $14.18 | 18500 |
| 2026-04-21 | 14.41 | $14.29 | 1600 |
| 2026-04-20 | 14.39 | $14.61 | 14700 |
| 2026-04-17 | 14.32 | $14.64 | 5000 |
| 2026-04-16 | 14.28 | $14.57 | 70511 |
| 2026-04-15 | 14.26 | $14.54 | 3900 |
| 2026-04-14 | 14.28 | $14.91 | 2245 |
| 2026-04-13 | 14.27 | $14.67 | 21639 |
| 2026-04-10 | 14.25 | $15.20 | 4914 |
| 2026-04-09 | 14.23 | $14.98 | 4914 |
| 2026-04-08 | 14.21 | $14.98 | 58427 |
| 2026-04-07 | 14.20 | $14.55 | 15100 |
| 2026-04-06 | 14.19 | $14.51 | 1300 |
| 2026-04-02 | 14.19 | $14.60 | 6200 |
| 2026-04-01 | 14.22 | $14.53 | 3800 |
| 2026-03-31 | 14.26 | $14.10 | 12000 |
| 2026-03-30 | 14.32 | $13.83 | 20707 |
| 2026-03-27 | 14.42 | $13.58 | 3511 |
| 2026-03-26 | 14.56 | $13.74 | 1100 |
| 2026-03-25 | 14.67 | $13.90 | 18104 |
| 2026-03-24 | 14.77 | $13.44 | 15800 |
| 2026-03-23 | 14.90 | $13.82 | 5326 |
| 2026-03-20 | 15.00 | $13.40 | 11300 |
| 2026-03-19 | 15.11 | $13.70 | 23800 |
| 2026-03-18 | 15.21 | $14.19 | 34500 |
| 2026-03-17 | 15.29 | $14.88 | 44328 |
| 2026-03-16 | 15.35 | $14.73 | 12400 |
| 2026-03-13 | 15.41 | $14.40 | 3414 |
| 2026-03-12 | 15.48 | $14.79 | 15100 |
| 2026-03-11 | 15.51 | $14.55 | 11741 |
| 2026-03-10 | 15.55 | $14.66 | 11500 |
| 2026-03-09 | 15.56 | $14.35 | 2103 |
| 2026-03-06 | 15.60 | $14.70 | 13939 |
| 2026-03-05 | 15.61 | $15.07 | 9824 |
| 2026-03-04 | 15.62 | $15.27 | 5800 |
| 2026-03-03 | 15.60 | $15.32 | 5446 |
| 2026-03-02 | 15.58 | $15.88 | 23046 |
| 2026-02-27 | 15.54 | $16.31 | 114735 |
| 2026-02-26 | 15.50 | $15.94 | 52700 |
| 2026-02-25 | 15.47 | $16.09 | 3837 |
| 2026-02-24 | 15.43 | $15.95 | 4900 |
| 2026-02-23 | 15.39 | $15.75 | 6949 |
| 2026-02-20 | 15.34 | $15.76 | 1500 |
| 2026-02-19 | 15.30 | $15.62 | 1515 |
| 2026-02-18 | 15.25 | $15.81 | 1400 |
| 2026-02-17 | 15.19 | $15.96 | 6236 |
| 2026-02-13 | 15.12 | $16.03 | 19500 |
| 2026-02-12 | 15.03 | $15.73 | 1130 |
| 2026-02-11 | 14.96 | $15.53 | 9620 |
| 2026-02-10 | 14.88 | $15.24 | 404 |
| 2026-02-09 | 14.83 | $14.90 | 2400 |
| 2026-02-06 | 14.82 | $15.09 | 1444 |
| 2026-02-05 | 14.80 | $14.92 | 510 |
| 2026-02-04 | 14.78 | $15.21 | 2700 |
| 2026-02-03 | 14.75 | $14.98 | 1000 |
| 2026-02-02 | 14.71 | $14.89 | 9800 |
| 2026-01-30 | 14.68 | $15.05 | 3723 |
| 2026-01-29 | 14.62 | $15.50 | 4630 |
| 2026-01-28 | 14.56 | $15.37 | — |
| 2026-01-27 | 14.50 | $15.37 | 1700 |
| 2026-01-26 | 14.44 | $15.00 | 32800 |
| 2026-01-23 | 14.39 | $14.82 | 1905 |
| 2026-01-22 | 14.34 | $14.90 | 3500 |
| 2026-01-21 | 14.30 | $14.70 | 19200 |
| 2026-01-20 | 14.26 | $14.59 | 69847 |
| 2026-01-16 | 14.23 | $14.56 | 5300 |
| 2026-01-15 | 14.19 | $14.30 | 5300 |
| 2026-01-14 | 14.16 | $14.18 | 27800 |
| 2026-01-13 | 14.14 | $14.09 | 2300 |
| 2026-01-12 | 14.13 | $14.25 | 2400 |
| 2026-01-09 | 14.11 | $14.66 | 8400 |
| 2026-01-08 | 14.08 | $14.59 | 43800 |
| 2026-01-07 | 14.05 | $14.65 | 50945 |
| 2026-01-06 | 14.03 | $14.57 | 67000 |
| 2026-01-05 | 14.02 | $14.11 | 1602 |
| 2026-01-02 | 14.03 | $14.32 | 12700 |
| 2025-12-31 | 14.03 | $13.90 | 6220 |
| 2025-12-30 | 14.06 | $14.31 | 53544 |
| 2025-12-29 | 14.06 | $14.17 | 37828 |
| 2025-12-26 | 14.08 | $14.05 | 3909 |
| 2025-12-24 | 14.08 | $14.00 | 3126 |
| 2025-12-23 | 14.06 | $13.98 | 111510 |
| 2025-12-22 | 14.03 | $14.00 | 2100 |
| 2025-12-19 | 14.00 | $13.88 | 47500 |
| 2025-12-18 | 13.94 | $13.93 | 8600 |
| 2025-12-17 | 13.89 | $13.90 | 3811 |
| 2025-12-16 | 13.85 | $13.73 | 2100 |
| 2025-12-15 | 13.82 | $13.74 | 10400 |
| 2025-12-12 | 13.79 | $13.83 | 3000 |
| 2025-12-11 | 13.76 | $13.88 | 17413 |
| 2025-12-10 | 13.73 | $13.97 | 4519 |
| 2025-12-09 | 13.71 | $14.11 | 5300 |
| 2025-12-08 | 13.67 | $14.12 | 5200 |
| 2025-12-05 | 13.64 | $14.40 | 6519 |
| 2025-12-04 | 13.60 | $14.36 | 4300 |
| 2025-12-03 | 13.55 | $14.38 | 2045 |
| 2025-12-02 | 13.49 | $14.38 | 8800 |
| 2025-12-01 | 13.43 | $14.43 | 68700 |
| 2025-11-28 | 13.39 | $14.50 | 418 |
| 2025-11-26 | 13.35 | $14.04 | 900 |
| 2025-11-25 | 13.34 | $13.64 | 7933 |
| 2025-11-24 | 13.37 | $13.47 | 10428 |
| 2025-11-21 | 13.40 | $13.24 | 7709 |
| 2025-11-20 | 13.45 | $12.84 | 45817 |
| 2025-11-19 | 13.51 | $12.81 | 38043 |
| 2025-11-18 | 13.58 | $13.14 | 81100 |
| 2025-11-17 | 13.61 | $13.12 | 1841 |
| 2025-11-14 | 13.63 | $13.08 | 4707 |
| 2025-11-13 | 13.66 | $13.22 | 4400 |
| 2025-11-12 | 13.68 | $13.36 | 2200 |
| 2025-11-11 | 13.70 | $13.52 | 6137 |
| 2025-11-10 | 13.69 | $13.38 | 2200 |
| 2025-11-07 | 13.68 | $13.50 | 10720 |
| 2025-11-06 | 13.66 | $13.52 | 39500 |
| 2025-11-05 | 13.62 | $13.42 | 12016 |
| 2025-11-04 | 13.59 | $13.23 | 2643 |
| 2025-11-03 | 13.57 | $13.22 | 2800 |
| 2025-10-31 | 13.55 | $13.60 | 17900 |
| 2025-10-30 | 13.51 | $13.73 | 3508 |
| 2025-10-29 | 13.46 | $13.85 | 19800 |
| 2025-10-28 | 13.40 | $14.12 | 4336 |
| 2025-10-27 | 13.32 | $14.15 | 8400 |
| 2025-10-24 | 13.23 | $14.14 | 4500 |
| 2025-10-23 | 13.13 | $14.16 | 2144 |
| 2025-10-22 | 13.02 | $14.08 | 1814 |
| 2025-10-21 | 12.93 | $13.85 | 3400 |
| 2025-10-20 | 12.86 | $13.53 | 42831 |
| 2025-10-17 | 12.80 | $13.65 | 41114 |
| 2025-10-16 | 12.74 | $13.63 | 25200 |
| 2025-10-15 | 12.68 | $13.64 | 44901 |
| 2025-10-14 | 12.63 | $13.34 | 5700 |
| 2025-10-13 | 12.59 | $13.31 | 3100 |
| 2025-10-10 | 12.57 | $12.97 | 10932 |
| 2025-10-09 | 12.56 | $12.84 | 2641 |
| 2025-10-08 | 12.55 | $12.71 | 4900 |
| 2025-10-07 | 12.54 | $12.81 | 2700 |
| 2025-10-06 | 12.52 | $12.82 | 2300 |
| 2025-10-03 | 12.51 | $12.87 | 626 |
| 2025-10-02 | 12.49 | $12.73 | 4121 |
| 2025-10-01 | 12.47 | $12.65 | 9400 |
| 2025-09-30 | 12.44 | $12.58 | 10100 |
| 2025-09-29 | 12.41 | $12.30 | 14400 |
| 2025-09-26 | 12.43 | $12.13 | 7200 |
| 2025-09-25 | 12.47 | $12.05 | 18529 |
| 2025-09-24 | 12.51 | $12.28 | 15508 |
| 2025-09-23 | 12.55 | $12.39 | 7900 |
| 2025-09-22 | 12.59 | $12.34 | 1222 |
| 2025-09-19 | 12.63 | $12.36 | 1237 |
| 2025-09-18 | 12.66 | $12.48 | 7125 |
| 2025-09-17 | 12.70 | $12.72 | 27000 |
| 2025-09-16 | 12.70 | $12.55 | 6200 |
| 2025-09-15 | 12.71 | $12.79 | 22743 |
| 2025-09-12 | 12.71 | $12.77 | 9334 |
| 2025-09-11 | 12.73 | $12.58 | 7937 |
| 2025-09-10 | 12.75 | $12.53 | 4438 |
| 2025-09-09 | 12.76 | $12.49 | 28200 |
| 2025-09-08 | 12.80 | $12.54 | 19400 |
| 2025-09-05 | 12.84 | $12.62 | 3800 |
| 2025-09-04 | 12.88 | $12.33 | 2549 |
| 2025-09-03 | 12.93 | $12.02 | 35323 |
| 2025-09-02 | 13.00 | $11.90 | 59000 |
| 2025-08-29 | 13.08 | $12.75 | 3234 |
| 2025-08-28 | 13.10 | $12.83 | 10805 |
| 2025-08-27 | 13.11 | $12.99 | 2630 |
| 2025-08-26 | 13.12 | $13.00 | 31502 |
| 2025-08-25 | 13.12 | $13.11 | 11000 |
| 2025-08-22 | 13.12 | $13.24 | 7600 |
| 2025-08-21 | 13.12 | $13.02 | 28400 |
| 2025-08-20 | 13.16 | $13.16 | 30000 |
| 2025-08-19 | 13.22 | $12.73 | 3600 |
| 2025-08-18 | 13.31 | $12.76 | 6000 |
| 2025-08-15 | 13.38 | $12.85 | 6340 |
| 2025-08-14 | 13.42 | $13.08 | 16027 |
| 2025-08-13 | 13.43 | $12.96 | 54047 |
| 2025-08-12 | 13.43 | $12.89 | 7143 |
| 2025-08-11 | 13.44 | $13.26 | 58800 |
| 2025-08-08 | 13.42 | $13.25 | 36643 |
| 2025-08-07 | 13.41 | $13.37 | 2439 |
| 2025-08-06 | 13.41 | $13.41 | 1800 |
| 2025-08-05 | 13.41 | $13.37 | 5713 |
| 2025-08-04 | 13.40 | $13.48 | 20200 |
| 2025-08-01 | 13.40 | $13.20 | 2600 |
| 2025-07-31 | 13.41 | $13.14 | 55931 |
| 2025-07-30 | 13.42 | $13.05 | 79300 |
| 2025-07-29 | 13.47 | $13.00 | 88600 |
| 2025-07-28 | 13.50 | $13.09 | 37346 |
| 2025-07-25 | 13.53 | $13.41 | 64434 |
| 2025-07-24 | 13.53 | $13.80 | 40546 |
| 2025-07-23 | 13.51 | $14.34 | 28410 |
| 2025-07-22 | 13.46 | $14.49 | 106522 |
| 2025-07-21 | 13.40 | $14.10 | 78300 |
| 2025-07-18 | 13.34 | $13.72 | 24200 |
| 2025-07-17 | 13.31 | $13.17 | 38700 |
| 2025-07-16 | 13.29 | $13.13 | 39900 |
| 2025-07-15 | 13.29 | $12.96 | 34119 |
| 2025-07-14 | 13.29 | $12.99 | 31500 |
| 2025-07-11 | 13.32 | $12.97 | 43009 |
| 2025-07-10 | 13.34 | $13.32 | 11922 |
| 2025-07-09 | 13.34 | $13.45 | 54746 |
| 2025-07-08 | 13.32 | $13.20 | 545 |
| 2025-07-07 | 13.30 | $13.41 | 6600 |
| 2025-07-03 | 13.27 | $13.44 | 52031 |
| 2025-07-02 | 13.25 | $13.33 | 101529 |
| 2025-07-01 | 13.24 | $13.98 | 14200 |
| 2025-06-30 | 13.23 | $13.75 | 11048 |
| 2025-06-27 | 13.23 | $13.55 | 11633 |
| 2025-06-26 | 13.23 | $13.47 | 89636 |
| 2025-06-25 | 13.23 | $13.40 | 9107 |
| 2025-06-24 | 13.25 | $13.42 | 7100 |
| 2025-06-23 | 13.27 | $13.31 | 5234 |
| 2025-06-20 | 13.30 | $12.86 | 8922 |
| 2025-06-18 | 13.34 | $12.99 | 6000 |
| 2025-06-17 | 13.37 | $12.90 | 3500 |
| 2025-06-16 | 13.39 | $13.01 | 19726 |
| 2025-06-13 | 13.39 | $13.13 | 94300 |
| 2025-06-12 | 13.39 | $13.46 | 20309 |
| 2025-06-11 | 13.35 | $13.36 | 60914 |
| 2025-06-10 | 13.31 | $13.29 | 54500 |
| 2025-06-09 | 13.29 | $13.11 | 13700 |
| 2025-06-06 | 13.30 | $12.77 | 124232 |
| 2025-06-05 | 13.32 | $12.94 | 9324 |
| 2025-06-04 | 13.36 | $12.99 | 3243 |
| 2025-06-03 | 13.38 | $13.11 | 10000 |
| 2025-06-02 | 13.39 | $13.73 | 9022 |
| 2025-05-30 | 13.37 | $13.75 | 17000 |
| 2025-05-29 | 13.32 | $13.63 | 16919 |
| 2025-05-28 | 13.31 | $13.47 | 43548 |
| 2025-05-27 | 13.30 | $13.75 | 15600 |
| 2025-05-23 | 13.26 | $13.88 | 265000 |
| 2025-05-22 | 13.21 | $13.77 | 19100 |
| 2025-05-21 | 13.17 | $13.84 | 58144 |
| 2025-05-20 | 13.15 | $13.45 | 392903 |
| 2025-05-19 | 13.13 | $13.29 | 43617 |
| 2025-05-16 | 13.11 | $13.14 | 7903 |
| 2025-05-15 | 13.10 | $13.01 | 8508 |
| 2025-05-14 | 13.09 | $12.70 | 10300 |
| 2025-05-13 | 13.11 | $12.66 | 7513 |
| 2025-05-12 | 13.09 | $12.84 | 7800 |
| 2025-05-09 | 13.05 | $13.22 | 35500 |
| 2025-05-08 | 12.99 | $13.15 | 72919 |
| 2025-05-07 | 12.92 | $13.73 | 24915 |
| 2025-05-06 | 12.80 | $13.46 | 165334 |
| 2025-05-05 | 12.67 | $13.33 | 9300 |
| 2025-05-02 | 12.59 | $13.28 | 16500 |
| 2025-05-01 | 12.54 | $12.78 | 12500 |
| 2025-04-30 | 12.49 | $13.42 | 9900 |
| 2025-04-29 | 12.41 | $13.20 | 45400 |
| 2025-04-28 | 12.32 | $13.14 | 20300 |
| 2025-04-25 | 12.25 | $12.87 | 16000 |
| 2025-04-24 | 12.18 | $12.80 | 49700 |
| 2025-04-23 | 12.12 | $13.43 | 2000 |
| 2025-04-22 | 12.02 | $13.20 | 12700 |
| 2025-04-21 | 11.92 | $12.81 | 253000 |
| 2025-04-17 | 11.84 | $13.06 | 47200 |
| 2025-04-16 | 11.76 | $12.75 | 572140 |
| 2025-04-15 | 11.69 | $12.97 | 16843 |
| 2025-04-14 | 11.60 | $12.31 | 17535 |
| 2025-04-11 | 11.53 | $12.17 | 104920 |
| 2025-04-10 | 11.46 | $11.85 | 47300 |
| 2025-04-09 | 11.40 | $11.83 | 25048 |
| 2025-04-08 | 11.34 | $11.35 | 17500 |
| 2025-04-07 | 11.29 | $10.84 | 25300 |
| 2025-04-04 | 11.25 | $11.74 | 146337 |
| 2025-04-03 | 11.17 | $12.28 | 131800 |
| 2025-04-02 | 11.06 | $11.83 | 34500 |
| 2025-04-01 | 10.98 | $11.74 | 153900 |
| 2025-03-31 | 10.91 | $11.52 | 188512 |
| 2025-03-28 | 10.86 | $11.60 | 357442 |
| 2025-03-27 | 10.80 | $11.54 | 114135 |
| 2025-03-26 | 10.74 | $11.50 | 8619 |
| 2025-03-25 | 10.71 | $11.44 | 24500 |
| 2025-03-24 | 10.68 | $11.31 | 21500 |
| 2025-03-21 | 10.65 | $11.26 | 10603 |
| 2025-03-20 | 10.64 | $11.46 | 5515 |
| 2025-03-19 | 10.78 | $11.23 | 396921 |
| 2025-03-18 | 10.93 | $11.17 | 811201 |
| 2025-03-17 | 11.08 | $10.99 | 6800 |
| 2025-03-14 | 11.27 | $10.71 | 49200 |
| 2025-03-13 | 11.46 | $10.57 | 18200 |
| 2025-03-12 | 11.65 | $10.66 | 15230 |
| 2025-03-11 | 11.82 | $10.48 | 29700 |
| 2025-03-10 | 11.99 | $9.96 | 103603 |
| 2025-03-07 | 12.18 | $10.23 | 11800 |
| 2025-03-06 | 12.37 | $9.97 | 11838 |
| 2025-03-05 | 12.58 | $10.16 | 22234 |
| 2025-03-04 | 12.77 | $10.52 | 174416 |
| 2025-03-03 | 12.98 | $10.39 | 164500 |
| 2025-02-28 | 13.17 | $10.46 | 233100 |
| 2025-02-27 | 13.38 | $10.36 | 145738 |
| 2025-02-26 | 13.56 | $10.82 | 256100 |
| 2025-02-25 | 13.67 | $10.87 | 1.1M |
| 2025-02-24 | 13.77 | $10.80 | 142813 |
| 2025-02-21 | 13.86 | $11.05 | 127216 |
| 2025-02-20 | 13.94 | $14.12 | 42500 |
| 2025-02-19 | 13.87 | $14.30 | 70410 |
| 2025-02-18 | 13.82 | $14.20 | 34000 |
| 2025-02-14 | 13.74 | $14.75 | 70900 |
| 2025-02-13 | 13.66 | $14.50 | 106700 |
| 2025-02-12 | 13.57 | $14.38 | 100100 |
| 2025-02-11 | 13.45 | $14.06 | 135500 |
| 2025-02-10 | 13.38 | $13.90 | 67436 |
| 2025-02-07 | 13.33 | $13.83 | 24535 |
| 2025-02-06 | 13.31 | $13.94 | 160900 |
| 2025-02-05 | 13.32 | $14.12 | 104300 |
| 2025-02-04 | 13.34 | $13.95 | 39247 |
| 2025-02-03 | 13.37 | $14.79 | 208800 |
| 2025-01-31 | 13.35 | $14.27 | 48800 |
| 2025-01-30 | 13.38 | $14.65 | 306300 |
| 2025-01-29 | 13.38 | $13.85 | 460100 |
| 2025-01-28 | 13.44 | $13.05 | 19500 |
| 2025-01-27 | 13.54 | $12.88 | 33300 |
| 2025-01-24 | 13.63 | $12.55 | 15000 |
| 2025-01-23 | 13.74 | $12.80 | 11235 |
| 2025-01-22 | 13.84 | $12.72 | 15346 |
| 2025-01-21 | 13.95 | $13.24 | 33800 |
| 2025-01-17 | 14.03 | $12.66 | 29100 |
| 2025-01-16 | 14.15 | $13.02 | 45211 |
| 2025-01-15 | 14.28 | $12.68 | 99324 |
| 2025-01-14 | 14.42 | $12.07 | 163326 |
| 2025-01-13 | 14.60 | $12.68 | 22929 |
| 2025-01-10 | 14.74 | $12.83 | 225100 |
| 2025-01-08 | 14.87 | $13.45 | 91005 |
| 2025-01-07 | 14.96 | $14.12 | 124320 |
| 2025-01-06 | 15.02 | $14.52 | 30800 |
| 2025-01-03 | 15.07 | $14.49 | 153500 |
| 2025-01-02 | 15.11 | $14.46 | 15543 |
| 2024-12-31 | 15.14 | $14.90 | 2000 |
| 2024-12-30 | 15.16 | $14.57 | 33100 |
| 2024-12-27 | 15.20 | $15.07 | 19600 |
| 2024-12-26 | 15.19 | $15.17 | 9935 |
| 2024-12-24 | 15.18 | $14.61 | 3200 |
| 2024-12-23 | 15.20 | $14.72 | 10514 |
| 2024-12-20 | 15.21 | $14.89 | 99000 |
| 2024-12-19 | 15.22 | $14.91 | 171300 |
| 2024-12-18 | 15.21 | $14.79 | 19800 |
| 2024-12-17 | 15.19 | $15.11 | 52700 |
| 2024-12-16 | 15.17 | $15.46 | 47030 |
| 2024-12-13 | 15.12 | $15.62 | 165726 |
| 2024-12-12 | 15.05 | $15.66 | 14900 |
| 2024-12-11 | 14.95 | $15.45 | 177509 |
| 2024-12-10 | 14.85 | $15.36 | 82300 |
| 2024-12-09 | 14.80 | $15.34 | 23600 |
| 2024-12-06 | 14.73 | $15.34 | 15723 |
| 2024-12-05 | 14.69 | $15.56 | 5221 |
| 2024-12-04 | 14.62 | $15.14 | 273300 |
| 2024-12-03 | 14.58 | $15.08 | 124100 |
| 2024-12-02 | 14.52 | $15.34 | 13200 |
| 2024-11-29 | 14.46 | $15.38 | 6119 |
| 2024-11-27 | 14.39 | $14.92 | 35935 |
| 2024-11-26 | 14.35 | $14.83 | 11816 |
| 2024-11-25 | 14.33 | $15.18 | 13500 |
| 2024-11-22 | 14.29 | $14.90 | 14117 |
| 2024-11-21 | 14.27 | $15.01 | 5448 |
| 2024-11-20 | 14.25 | $14.63 | 9200 |
| 2024-11-19 | 14.29 | $14.57 | 79706 |
| 2024-11-18 | 14.33 | $14.53 | 46300 |
| 2024-11-15 | 14.36 | $14.46 | 53510 |
| 2024-11-14 | 14.42 | $14.23 | 715700 |
| 2024-11-13 | 14.48 | $13.68 | 182400 |
| 2024-11-12 | 14.57 | $13.46 | 5100 |
| 2024-11-11 | 14.66 | $14.38 | 66200 |
| 2024-11-08 | 14.68 | $14.05 | 64716 |
| 2024-11-07 | 14.70 | $14.48 | 7300 |
| 2024-11-06 | 14.70 | $14.06 | 5348 |
| 2024-11-05 | 14.72 | $14.48 | 7149 |
| 2024-11-04 | 14.75 | $13.87 | 13900 |
| 2024-11-01 | 14.80 | $14.06 | 15643 |
| 2024-10-31 | 14.86 | $14.00 | 11100 |
| 2024-10-30 | 14.93 | $14.19 | 9200 |
| 2024-10-29 | 14.99 | $14.32 | 6700 |
| 2024-10-28 | 15.07 | $14.52 | 10000 |
| 2024-10-25 | 15.14 | $14.48 | 3708 |
| 2024-10-24 | 15.23 | $14.64 | 125520 |
| 2024-10-23 | 15.31 | $15.38 | 4039 |
| 2024-10-22 | 15.35 | $15.33 | 10500 |
| 2024-10-21 | 15.39 | $15.17 | 6848 |
| 2024-10-18 | 15.45 | $15.54 | 3300 |
| 2024-10-17 | 15.48 | $15.45 | 17900 |
| 2024-10-16 | 15.53 | $15.60 | 8719 |
| 2024-10-15 | 15.56 | $15.12 | 3943 |
| 2024-10-14 | 15.63 | $14.90 | 9000 |
| 2024-10-11 | 15.69 | $14.43 | 10649 |
| 2024-10-10 | 15.78 | $14.46 | 5602 |
| 2024-10-09 | 15.86 | $14.55 | 1627 |
| 2024-10-08 | 15.94 | $14.96 | 4939 |
| 2024-10-07 | 16.02 | $14.84 | 86430 |
| 2024-10-04 | 16.12 | $15.36 | 17500 |
| 2024-10-03 | 16.18 | $15.31 | 156800 |
| 2024-10-02 | 16.25 | $15.42 | 800 |
| 2024-10-01 | 16.28 | $15.90 | 5900 |
| 2024-09-30 | 16.28 | $16.01 | 7000 |
| 2024-09-27 | 16.28 | $16.24 | 15800 |
| 2024-09-26 | 16.26 | $16.26 | 137632 |
| 2024-09-25 | 16.24 | $16.17 | 16230 |
| 2024-09-24 | 16.22 | $16.02 | 14800 |
| 2024-09-23 | 16.22 | $16.38 | 8500 |
| 2024-09-20 | 16.20 | $16.20 | 39000 |
| 2024-09-19 | 16.17 | $16.38 | 103425 |
| 2024-09-18 | 16.13 | $16.34 | 81800 |
| 2024-09-17 | 16.11 | $16.43 | 222700 |
| 2024-09-16 | 16.08 | $16.22 | 47442 |
| 2024-09-13 | 16.03 | $16.23 | 9226 |
| 2024-09-12 | 15.99 | $16.01 | 7000 |
| 2024-09-11 | 15.96 | $16.15 | 5436 |
| 2024-09-10 | 15.92 | $16.52 | 7212 |
| 2024-09-09 | 15.84 | $16.78 | 9800 |
| 2024-09-06 | 15.75 | $16.71 | 8730 |
| 2024-09-05 | 15.66 | $16.69 | 6425 |
| 2024-09-04 | 15.60 | $15.90 | 13700 |
| 2024-09-03 | 15.57 | $15.94 | 7200 |
| 2024-08-30 | 15.53 | $16.08 | 37500 |
| 2024-08-29 | 15.54 | $15.71 | 119300 |
| 2024-08-28 | 15.55 | $15.95 | 37511 |
| 2024-08-27 | 15.55 | $15.71 | 17444 |
| 2024-08-26 | 15.55 | $15.99 | 3400 |
| 2024-08-23 | 15.56 | $15.99 | 20200 |
| 2024-08-22 | 15.56 | $15.62 | 37000 |
| 2024-08-21 | 15.60 | $15.57 | 74803 |
| 2024-08-20 | 15.65 | $15.92 | 71811 |
| 2024-08-19 | 15.69 | $15.84 | 333100 |
| 2024-08-16 | 15.76 | $15.32 | 2549 |
| 2024-08-15 | 15.83 | $15.39 | 13000 |
| 2024-08-14 | 15.91 | $15.43 | 5700 |
| 2024-08-13 | 15.98 | $15.31 | 105408 |
| 2024-08-12 | 16.02 | $14.92 | 259001 |
| 2024-08-09 | 16.12 | $15.08 | 359100 |
| 2024-08-08 | 16.23 | $14.90 | 195830 |
| 2024-08-07 | 16.37 | $15.36 | 167900 |
| 2024-08-06 | 16.40 | $15.36 | 50400 |
| 2024-08-05 | 16.41 | $15.14 | 25600 |
| 2024-08-02 | 16.42 | $16.20 | 6300 |
| 2024-08-01 | 16.39 | $15.94 | 17500 |
| 2024-07-31 | 16.35 | $16.02 | 80300 |
| 2024-07-30 | 16.28 | $15.79 | 78347 |
| 2024-07-29 | 16.24 | $16.04 | 16904 |
| 2024-07-26 | 16.17 | $15.96 | 21721 |
| 2024-07-25 | 16.11 | $16.50 | 10100 |
| 2024-07-24 | 16.02 | $16.52 | 8547 |
| 2024-07-23 | 15.95 | $16.83 | 341800 |
| 2024-07-22 | 15.87 | $17.12 | 527903 |
| 2024-07-19 | 15.78 | $16.88 | 11618 |
| 2024-07-18 | 15.71 | $16.97 | 5400 |
| 2024-07-17 | 15.63 | $16.77 | 6000 |
| 2024-07-16 | 15.56 | $16.04 | 33435 |
| 2024-07-15 | 15.53 | $17.03 | 16700 |
| 2024-07-12 | 15.45 | $17.29 | 16500 |
| 2024-07-11 | 15.35 | $17.70 | 163801 |
| 2024-07-10 | 15.21 | $15.99 | 46600 |
| 2024-07-09 | 15.18 | $15.41 | 4720 |
| 2024-07-08 | 15.16 | $15.34 | 62915 |
| 2024-07-05 | 15.17 | $15.73 | 20800 |
| 2024-07-03 | 15.18 | $15.03 | 14900 |
| 2024-07-02 | 15.22 | $14.60 | 135400 |
| 2024-07-01 | 15.28 | $15.08 | 9400 |
| 2024-06-28 | 15.33 | $14.54 | 47704 |
| 2024-06-27 | 15.37 | $14.75 | 67020 |
| 2024-06-26 | 15.38 | $14.71 | 134009 |
| 2024-06-25 | 15.40 | $15.16 | 88600 |
| 2024-06-24 | 15.41 | $15.22 | 135000 |
| 2024-06-21 | 15.44 | $15.35 | 22949 |
| 2024-06-20 | 15.50 | $15.51 | 13335 |
| 2024-06-18 | 15.59 | $15.43 | 21806 |
| 2024-06-17 | 15.72 | $15.24 | 16523 |
| 2024-06-14 | 15.87 | $15.41 | 26200 |
| 2024-06-13 | 15.98 | $15.50 | 70200 |
| 2024-06-12 | 16.12 | $15.22 | 126800 |
| 2024-06-11 | 16.28 | $15.00 | 150400 |
| 2024-06-10 | 16.42 | $15.29 | 10825 |
| 2024-06-07 | 16.55 | $15.12 | 9823 |
| 2024-06-06 | 16.70 | $15.53 | 4738 |
| 2024-06-05 | 16.81 | $15.90 | 3500 |
| 2024-06-04 | 16.90 | $15.85 | 15700 |
| 2024-06-03 | 16.99 | $15.69 | 54112 |
| 2024-05-31 | 17.09 | $16.10 | 112600 |
| 2024-05-30 | 17.16 | $15.46 | 31800 |
| 2024-05-29 | 17.22 | $14.96 | 56644 |
| 2024-05-28 | 17.31 | $15.05 | 10700 |
| 2024-05-24 | 17.40 | $15.42 | 8728 |
| 2024-05-23 | 17.46 | $15.67 | 27700 |
| 2024-05-22 | 17.50 | $16.70 | 19500 |
| 2024-05-21 | 17.49 | $17.30 | 159606 |
| 2024-05-20 | 17.45 | $18.03 | 42200 |
| 2024-05-17 | 17.37 | $18.10 | 31535 |
| 2024-05-16 | 17.29 | $17.80 | 16200 |
| 2024-05-15 | 17.21 | $18.23 | 162321 |
| 2024-05-14 | 17.10 | $18.33 | 213000 |
| 2024-05-13 | 16.99 | $17.89 | 60435 |
| 2024-05-10 | 16.90 | $17.85 | 5800 |
| 2024-05-09 | 16.81 | $18.14 | 16401 |
| 2024-05-08 | 16.72 | $17.73 | 10700 |
| 2024-05-07 | 16.63 | $17.79 | 10600 |
| 2024-05-06 | 16.56 | $17.58 | 10600 |
| 2024-05-03 | 16.50 | $17.60 | 12500 |
| 2024-05-02 | 16.45 | $17.47 | 6400 |
| 2024-05-01 | 16.41 | $16.81 | 9600 |
| 2024-04-30 | 16.39 | $16.61 | 16213 |
| 2024-04-29 | 16.40 | $16.94 | 7547 |
| 2024-04-26 | 16.37 | $16.60 | 19000 |
| 2024-04-25 | 16.35 | $16.51 | 32200 |
| 2024-04-24 | 16.37 | $16.46 | 36800 |
| 2024-04-23 | 16.37 | $16.60 | 11300 |
| 2024-04-22 | 16.39 | $16.33 | 5800 |
| 2024-04-19 | 16.43 | $16.47 | 17441 |
| 2024-04-18 | 16.45 | $16.33 | 7300 |
| 2024-04-17 | 16.50 | $15.97 | 34500 |
| 2024-04-16 | 16.54 | $16.02 | 13300 |
| 2024-04-15 | 16.59 | $16.11 | 20500 |
| 2024-04-12 | 16.67 | $16.19 | 7600 |
| 2024-04-11 | 16.75 | $16.21 | 34521 |
| 2024-04-10 | 16.82 | $15.93 | 123500 |
| 2024-04-09 | 16.90 | $16.46 | 70000 |
| 2024-04-08 | 17.00 | $16.34 | 77124 |
| 2024-04-05 | 17.08 | $16.73 | 85900 |
| 2024-04-04 | 17.14 | $16.56 | 86900 |
| 2024-04-03 | 17.19 | $16.47 | 126600 |
| 2024-04-02 | 17.21 | $16.70 | 5900 |
| 2024-04-01 | 17.22 | $16.32 | 10200 |
| 2024-03-28 | 17.26 | $16.33 | 14500 |
| 2024-03-27 | 17.28 | $16.92 | 30200 |
| 2024-03-26 | 17.27 | $16.48 | 12726 |
| 2024-03-25 | 17.31 | $16.84 | 9800 |
| 2024-03-22 | 17.31 | $17.18 | 56741 |
| 2024-03-21 | 17.31 | $16.94 | 17200 |
| 2024-03-20 | 17.33 | $17.36 | 29519 |
| 2024-03-19 | 17.32 | $16.75 | 431748 |
| 2024-03-18 | 17.33 | $17.07 | 122000 |
| 2024-03-15 | 17.32 | $17.65 | 121802 |
| 2024-03-14 | 17.30 | $17.74 | 18643 |
| 2024-03-13 | 17.25 | $17.58 | 240500 |
| 2024-03-12 | 17.20 | $17.67 | 246598 |
| 2024-03-11 | 17.17 | $18.27 | 10800 |
| 2024-03-08 | 17.10 | $17.97 | 9100 |
| 2024-03-07 | 17.06 | $18.02 | 11400 |
| 2024-03-06 | 17.03 | $17.44 | 18500 |
| 2024-03-05 | 17.01 | $16.91 | 17200 |
| 2024-03-04 | 17.02 | $16.95 | 6000 |
| 2024-03-01 | 17.05 | $17.05 | 21800 |
| 2024-02-29 | 17.09 | $16.78 | 10918 |
| 2024-02-28 | 17.14 | $16.77 | 9400 |
| 2024-02-27 | 17.19 | $17.28 | 15800 |
| 2024-02-26 | 17.21 | $16.74 | 21037 |
| 2024-02-23 | 17.26 | $17.23 | 15800 |
| 2024-02-22 | 17.27 | $17.28 | 7700 |
| 2024-02-21 | 17.32 | $17.19 | 22200 |
| 2024-02-20 | 17.38 | $16.97 | 11700 |
| 2024-02-16 | 17.45 | $16.99 | 19633 |
| 2024-02-15 | 17.48 | $17.15 | 39700 |
| 2024-02-14 | 17.53 | $16.71 | 90500 |
| 2024-02-13 | 17.60 | $16.72 | 135000 |
| 2024-02-12 | 17.68 | $17.03 | 70504 |
| 2024-02-09 | 17.79 | $16.85 | 150719 |
| 2024-02-08 | 17.89 | $17.08 | 49800 |
| 2024-02-07 | 18.01 | $17.38 | 13400 |
| 2024-02-06 | 18.10 | $17.14 | 54530 |
| 2024-02-05 | 18.21 | $17.01 | 9048 |
| 2024-02-02 | 18.32 | $17.63 | 1900 |
| 2024-02-01 | 18.41 | $17.92 | 7437 |
| 2024-01-31 | 18.46 | $17.79 | 9900 |
| 2024-01-30 | 18.51 | $17.62 | 21700 |
| 2024-01-29 | 18.62 | $17.68 | 6815 |
| 2024-01-26 | 18.72 | $17.86 | 26800 |
| 2024-01-25 | 18.81 | $17.45 | 238200 |
| 2024-01-24 | 18.90 | $18.19 | 24915 |
| 2024-01-23 | 18.97 | $18.44 | 93208 |
| 2024-01-22 | 18.99 | $18.45 | 38600 |
| 2024-01-19 | 19.03 | $17.57 | 296845 |
| 2024-01-18 | 19.09 | $18.00 | 171636 |
| 2024-01-17 | 19.12 | $18.11 | 343605 |
| 2024-01-16 | 19.14 | $18.44 | 102534 |
| 2024-01-12 | 19.18 | $19.23 | 36200 |
| 2024-01-11 | 19.18 | $18.83 | 121800 |
| 2024-01-10 | 19.17 | $19.55 | 5648 |
| 2024-01-09 | 19.15 | $19.07 | 1700 |
| 2024-01-08 | 19.13 | $19.27 | 3014 |
| 2024-01-05 | 19.11 | $19.32 | 6800 |
| 2024-01-04 | 19.09 | $19.39 | 6607 |
| 2024-01-03 | 19.05 | $18.88 | 1900 |
| 2024-01-02 | 19.02 | $18.90 | 44400 |
| 2023-12-29 | 19.01 | $19.86 | 57600 |
| 2023-12-28 | 18.91 | $19.50 | 100100 |
| 2023-12-27 | 18.86 | $19.69 | 4421 |
| 2023-12-26 | 18.82 | $19.34 | 2000 |
| 2023-12-22 | 18.82 | $19.60 | 9826 |
| 2023-12-21 | 18.80 | $18.83 | 104000 |
| 2023-12-20 | 18.81 | $19.16 | 6735 |
| 2023-12-19 | 18.78 | $18.81 | 4100 |
| 2023-12-18 | 18.77 | $18.70 | 7800 |
| 2023-12-15 | 18.77 | $18.43 | 33549 |
| 2023-12-14 | 18.79 | $19.22 | 7437 |
| 2023-12-13 | 18.78 | $19.30 | 8612 |
| 2023-12-12 | 18.76 | $18.66 | 4400 |
| 2023-12-11 | 18.73 | $19.01 | 22334 |
| 2023-12-08 | 18.66 | $18.70 | 2800 |
| 2023-12-07 | 18.62 | $18.80 | 8300 |
| 2023-12-06 | 18.58 | $18.98 | 5609 |
| 2023-12-05 | 18.55 | $18.70 | 9343 |
| 2023-12-04 | 18.55 | $18.18 | 67200 |
| 2023-12-01 | 18.58 | $18.67 | 138020 |
| 2023-11-30 | 18.56 | $17.85 | 4511 |
| 2023-11-29 | 18.55 | $18.50 | 5513 |
| 2023-11-28 | 18.53 | $18.88 | 2900 |
| 2023-11-27 | 18.46 | $19.42 | 3135 |
| 2023-11-24 | 18.34 | $19.28 | 2545 |
| 2023-11-22 | 18.23 | $18.92 | 4415 |
| 2023-11-21 | 18.14 | $18.61 | 3600 |
| 2023-11-20 | 18.08 | $18.56 | 111300 |
| 2023-11-17 | 17.99 | $18.66 | 14700 |
| 2023-11-16 | 17.89 | $18.92 | 5344 |
| 2023-11-15 | 17.79 | $19.06 | 4304 |
| 2023-11-14 | 17.66 | $18.79 | 23147 |
| 2023-11-13 | 17.59 | $18.09 | 7100 |
| 2023-11-10 | 17.52 | $17.66 | 10100 |
| 2023-11-09 | 17.46 | $17.78 | 15500 |
| 2023-11-08 | 17.36 | $18.18 | 4744 |
| 2023-11-07 | 17.26 | $18.36 | 10211 |
| 2023-11-06 | 17.16 | $18.70 | 98147 |
| 2023-11-03 | 16.98 | $18.77 | 237900 |
| 2023-11-02 | 16.80 | $18.13 | 23500 |
| 2023-11-01 | 16.65 | $17.80 | 14806 |
| 2023-10-31 | 16.49 | $17.93 | 15044 |
| 2023-10-30 | 16.31 | $17.50 | 3900 |
| 2023-10-27 | 16.20 | $17.09 | 5413 |
| 2023-10-26 | 16.07 | $17.18 | 79218 |
| 2023-10-25 | 15.89 | $17.06 | 14605 |
| 2023-10-24 | 15.77 | $17.36 | 510549 |
| 2023-10-23 | 15.64 | $16.85 | 5300 |
| 2023-10-20 | 15.54 | $16.55 | 12700 |
| 2023-10-19 | 15.47 | $17.00 | 14600 |
| 2023-10-18 | 15.37 | $16.44 | 32500 |
| 2023-10-17 | 15.33 | $17.30 | 14703 |
| 2023-10-16 | 15.24 | $16.73 | 6500 |
| 2023-10-13 | 15.17 | $16.40 | 2630 |
| 2023-10-12 | 15.15 | $15.85 | 34210 |
| 2023-10-11 | 15.17 | $16.26 | 8500 |
| 2023-10-10 | 15.11 | $16.23 | 25324 |
| 2023-10-09 | 15.06 | $15.26 | 3900 |
| 2023-10-06 | 15.06 | $15.05 | 4200 |
| 2023-10-05 | 15.09 | $15.08 | 7100 |
| 2023-10-04 | 15.09 | $14.60 | 17600 |
| 2023-10-03 | 15.13 | $14.48 | 9500 |
| 2023-10-02 | 15.19 | $15.18 | 11610 |
| 2023-09-29 | 15.25 | $14.54 | 27204 |
| 2023-09-28 | 15.35 | $13.67 | 5900 |
| 2023-09-27 | 15.50 | $14.60 | 25321 |
| 2023-09-26 | 15.59 | $14.79 | 6338 |
| 2023-09-25 | 15.66 | $14.75 | 3500 |
| 2023-09-22 | 15.73 | $15.09 | 8908 |
| 2023-09-21 | 15.79 | $15.14 | 24425 |
| 2023-09-20 | 15.86 | $15.62 | 2022 |
| 2023-09-19 | 15.89 | $15.50 | 9300 |
| 2023-09-18 | 15.92 | $15.22 | 11146 |
| 2023-09-15 | 15.96 | $16.09 | 7100 |
| 2023-09-14 | 15.95 | $16.16 | 19400 |
| 2023-09-13 | 15.96 | $15.15 | 106713 |
| 2023-09-12 | 16.02 | $15.31 | 8300 |
| 2023-09-11 | 16.10 | $15.24 | 7240 |
| 2023-09-08 | 16.19 | $15.51 | 6917 |
| 2023-09-07 | 16.26 | $15.10 | 13100 |
| 2023-09-06 | 16.33 | $15.45 | 40932 |
| 2023-09-05 | 16.39 | $15.63 | 13700 |
| 2023-09-01 | 16.49 | $16.35 | 4514 |
| 2023-08-31 | 16.54 | $16.65 | 4438 |
| 2023-08-30 | 16.57 | $16.58 | 5000 |
| 2023-08-29 | 16.62 | $16.54 | 19000 |
| 2023-08-28 | 16.69 | $16.14 | 4800 |
| 2023-08-25 | 16.80 | $16.18 | 6401 |
| 2023-08-24 | 16.87 | $16.27 | 128900 |
| 2023-08-23 | 16.95 | $16.43 | 457529 |
| 2023-08-22 | 17.05 | $16.24 | 1.3M |
| 2023-08-21 | 17.17 | $16.10 | 818803 |
| 2023-08-18 | 17.28 | $16.14 | 351033 |
| 2023-08-17 | 17.40 | $15.84 | 375020 |
| 2023-08-16 | 17.54 | $16.32 | 244833 |
| 2023-08-15 | 17.74 | $16.44 | 704428 |
| 2023-08-14 | 17.87 | $16.75 | 573800 |
| 2023-08-11 | 18.00 | $17.15 | 1.4M |
| 2023-08-10 | 18.05 | $16.84 | 415505 |
| 2023-08-09 | 18.16 | $16.54 | 148000 |
| 2023-08-08 | 18.28 | $16.64 | 2400 |
| 2023-08-07 | 18.38 | $17.67 | 2600 |
| 2023-08-04 | 18.40 | $17.40 | 3400 |
| 2023-08-03 | 18.42 | $17.26 | 2314 |
| 2023-08-02 | 18.46 | $17.47 | 15533 |
| 2023-08-01 | 18.47 | $17.97 | 3535 |
| 2023-07-31 | 18.49 | $18.35 | 6300 |
| 2023-07-28 | 18.49 | $17.57 | 701 |
| 2023-07-27 | 18.51 | $17.84 | 15316 |
| 2023-07-26 | 18.56 | $18.39 | 1536 |
| 2023-07-25 | 18.58 | $18.73 | 1300 |
| 2023-07-24 | 18.60 | $18.26 | 15844 |
| 2023-07-21 | 18.63 | $18.60 | 3723 |
| 2023-07-20 | 18.67 | $18.68 | 3800 |
| 2023-07-19 | 18.71 | $20.31 | 7600 |
| 2023-07-18 | 18.69 | $19.05 | 1420 |
| 2023-07-17 | 18.74 | $19.20 | 4400 |
| 2023-07-14 | 18.76 | $18.16 | 3200 |
| 2023-07-13 | 18.84 | $19.05 | 1000 |
| 2023-07-12 | 18.87 | $19.00 | 2617 |
| 2023-07-11 | 18.93 | $18.62 | 5140 |
| 2023-07-10 | 19.01 | $18.03 | 110400 |
| 2023-07-07 | 19.11 | $17.88 | 56600 |
| 2023-07-06 | 19.21 | $18.02 | 545300 |
| 2023-07-05 | 19.30 | $17.74 | 231345 |
| 2023-07-03 | 19.40 | $18.27 | 49800 |
| 2023-06-30 | 19.46 | $18.33 | 177100 |
| 2023-06-29 | 19.53 | $18.10 | 120700 |
| 2023-06-28 | 19.59 | $18.70 | 1700 |
| 2023-06-27 | 19.63 | $18.95 | 700 |
| 2023-06-26 | 19.67 | $18.95 | 4724 |
| 2023-06-23 | 19.70 | $18.99 | 96429 |
| 2023-06-22 | 19.75 | $19.33 | 53739 |
| 2023-06-21 | 19.79 | $19.57 | 406600 |
| 2023-06-20 | 19.86 | $19.80 | 186500 |
| 2023-06-16 | 19.94 | $20.07 | 513000 |
| 2023-06-15 | 20.00 | $19.70 | 5400 |
| 2023-06-14 | 20.09 | $19.77 | 2200 |
| 2023-06-13 | 20.17 | $19.67 | 705 |
| 2023-06-12 | 20.26 | $20.13 | 5312 |
| 2023-06-09 | 20.30 | $20.23 | 5926 |
| 2023-06-08 | 20.39 | $20.00 | 721 |
| 2023-06-07 | 20.50 | $19.87 | 8005 |
| 2023-06-06 | 20.61 | $19.89 | 425 |
| 2023-06-05 | 20.72 | $19.61 | 2100 |
| 2023-06-02 | 20.83 | $19.44 | 2004 |
| 2023-06-01 | 20.96 | $19.91 | 1019 |
| 2023-05-31 | 21.07 | $19.13 | 700 |
| 2023-05-30 | 21.21 | $19.65 | 1500 |
| 2023-05-26 | 21.33 | $19.66 | 5400 |
| 2023-05-25 | 21.44 | $19.60 | 14500 |
| 2023-05-24 | 21.55 | $19.87 | 117929 |
| 2023-05-23 | 21.65 | $20.14 | 153900 |
| 2023-05-22 | 21.74 | $20.98 | 587101 |
| 2023-05-19 | 21.75 | $21.41 | 100 |
| 2023-05-18 | 21.76 | $21.41 | — |
| 2023-05-17 | 21.76 | $21.41 | — |
| 2023-05-16 | 21.78 | $21.41 | — |
| 2023-05-15 | 21.78 | $21.41 | 500 |
| 2023-05-12 | 21.77 | $20.88 | 243 |
| 2023-05-11 | 21.81 | $22.20 | — |
| 2023-05-10 | 21.79 | $22.20 | 600 |
| 2023-05-09 | 21.77 | $21.99 | 300 |
| 2023-05-08 | 21.76 | $21.99 | — |
| 2023-05-05 | 21.75 | $21.99 | — |
| 2023-05-04 | 21.74 | $21.99 | 300 |
| 2023-05-03 | 21.73 | $21.99 | — |
| 2023-05-02 | 21.71 | $21.99 | — |
| 2023-05-01 | 21.67 | $21.99 | — |
| 2023-04-28 | 21.65 | $21.99 | 300 |
| 2023-04-27 | 21.62 | $21.85 | — |
| 2023-04-26 | 21.57 | $21.85 | — |
| 2023-04-25 | 21.53 | $21.85 | 700 |
| 2023-04-24 | 21.48 | $21.19 | 1200 |
| 2023-04-21 | 21.47 | $21.52 | — |
| 2023-04-20 | 21.45 | $21.52 | 700 |
| 2023-04-19 | 21.43 | $21.85 | 1307 |
| 2023-04-18 | 21.41 | $21.27 | — |
| 2023-04-17 | 21.41 | $21.28 | 426 |
| 2023-04-14 | 21.41 | $21.74 | — |
| 2023-04-13 | 21.39 | $21.74 | 636 |
| 2023-04-12 | 21.37 | $21.84 | — |
| 2023-04-11 | 21.36 | $21.84 | 5900 |
| 2023-04-10 | 21.35 | $21.79 | — |
| 2023-04-06 | 21.29 | $21.79 | — |
| 2023-04-05 | 21.23 | $21.79 | 800 |
| 2023-04-04 | 21.18 | $21.48 | 3845 |
| 2023-04-03 | 21.15 | $21.22 | 1638 |
| 2023-03-31 | 21.14 | $21.54 | 1136 |
| 2023-03-30 | 21.12 | $21.38 | 3422 |
| 2023-03-29 | 21.02 | $20.95 | — |
| 2023-03-28 | 20.94 | $20.95 | — |
| 2023-03-27 | 20.92 | $20.95 | — |
| 2023-03-24 | 20.91 | $20.95 | 549 |
| 2023-03-23 | 20.85 | $21.14 | — |
| 2023-03-22 | 20.79 | $21.14 | 617 |
| 2023-03-21 | 20.74 | $21.44 | 600 |
| 2023-03-20 | 20.72 | $21.30 | — |
| 2023-03-17 | 20.71 | $21.30 | 500 |
| 2023-03-16 | 20.70 | $21.34 | 321 |
| 2023-03-15 | 20.73 | $21.31 | 200 |
| 2023-03-14 | 20.74 | $21.64 | — |
| 2023-03-13 | 20.74 | $21.64 | 602 |
| 2023-03-10 | 20.78 | $20.54 | — |
| 2023-03-09 | 20.92 | $20.54 | 617 |
| 2023-03-08 | 21.05 | $20.88 | — |
| 2023-03-07 | 21.14 | $20.88 | 648 |
| 2023-03-06 | 21.25 | $21.05 | 300 |
| 2023-03-03 | 21.34 | $21.05 | 2100 |
| 2023-03-02 | 21.46 | $19.31 | 525 |
| 2023-03-01 | 21.61 | $19.43 | 200 |
| 2023-02-28 | 21.75 | $20.64 | — |
| 2023-02-27 | 21.91 | $20.64 | 502 |
| 2023-02-24 | 22.04 | $19.82 | — |
| 2023-02-23 | 22.20 | $19.82 | 600 |
| 2023-02-22 | 22.37 | $20.21 | 405 |
| 2023-02-21 | 22.52 | $21.07 | — |
| 2023-02-17 | 22.63 | $21.07 | 300 |
| 2023-02-16 | 22.73 | $21.07 | 503 |
| 2023-02-15 | 22.83 | $21.89 | 200 |
| 2023-02-14 | 22.88 | $21.67 | — |
| 2023-02-13 | 22.94 | $21.67 | 600 |
| 2023-02-10 | 23.02 | $22.40 | 507 |
| 2023-02-09 | 23.07 | $23.22 | 300 |
| 2023-02-08 | 23.08 | $23.22 | — |
| 2023-02-07 | 23.08 | $22.76 | 500 |
| 2023-02-06 | 23.11 | $22.90 | 300 |
| 2023-02-03 | 23.14 | $22.90 | 400 |
| 2023-02-02 | 23.11 | $23.40 | 1600 |
| 2023-02-01 | 23.03 | $22.34 | 300 |
| 2023-01-31 | 22.99 | $22.34 | 244 |
| 2023-01-30 | 22.96 | $23.72 | 1000 |
| 2023-01-27 | 22.84 | $23.40 | 400 |
| 2023-01-26 | 22.76 | $22.96 | 400 |
| 2023-01-25 | 22.70 | $23.24 | 300 |
| 2023-01-24 | 22.61 | $23.24 | — |
| 2023-01-23 | 22.51 | $23.24 | 900 |
| 2023-01-20 | 22.40 | $23.01 | 300 |
| 2023-01-19 | 22.32 | $23.15 | 300 |
| 2023-01-18 | 22.24 | $22.83 | — |
| 2023-01-17 | 22.24 | $22.83 | 605 |
| 2023-01-13 | 22.24 | $23.35 | 300 |
| 2023-01-12 | 22.19 | $23.35 | — |
| 2023-01-11 | 22.17 | $23.35 | 100 |
| 2023-01-10 | 22.14 | $23.36 | 6300 |
| 2023-01-09 | 22.12 | $23.23 | 837 |
| 2023-01-06 | 22.10 | $23.51 | 300 |
| 2023-01-05 | 22.05 | $22.38 | 620 |
| 2023-01-04 | 22.08 | $21.70 | — |
| 2023-01-03 | 22.19 | $21.70 | 300 |
| 2022-12-30 | 22.25 | $21.70 | 700 |
| 2022-12-29 | 22.31 | $21.27 | 703 |
| 2022-12-28 | 22.41 | $21.87 | 642 |
| 2022-12-27 | 22.49 | $21.75 | 600 |
| 2022-12-23 | 22.57 | $21.29 | — |
| 2022-12-22 | 22.72 | $21.29 | 414 |
| 2022-12-21 | 22.88 | $21.10 | 12000 |
| 2022-12-20 | 22.98 | $21.30 | 700 |
| 2022-12-19 | 23.08 | $21.55 | 5031 |
| 2022-12-16 | 23.12 | $22.83 | 400 |
| 2022-12-15 | 23.02 | $22.83 | 800 |
| 2022-12-14 | 22.98 | $22.44 | 916 |
| 2022-12-13 | 22.95 | $23.03 | 2006 |
| 2022-12-12 | 22.93 | $22.62 | 1139 |
| 2022-12-09 | 22.93 | $22.98 | 508 |
| 2022-12-08 | 22.92 | $22.85 | 2024 |
| 2022-12-07 | 22.83 | $22.46 | 1900 |
| 2022-12-06 | 22.73 | $22.98 | 5100 |
| 2022-12-05 | 22.59 | $23.86 | 5600 |
| 2022-12-02 | 22.35 | $22.97 | 400 |
| 2022-12-01 | 22.15 | $22.97 | 312 |
| 2022-11-30 | 21.99 | $23.32 | — |
| 2022-11-29 | 21.75 | $23.32 | 400 |
| 2022-11-28 | 21.56 | $23.32 | 800 |
| 2022-11-25 | 21.41 | $24.40 | 300 |
| 2022-11-23 | 21.18 | $24.40 | 342 |
| 2022-11-22 | 20.97 | $23.17 | 520 |
| 2022-11-21 | 20.79 | $23.23 | 500 |
| 2022-11-18 | 20.55 | $22.35 | 622 |
| 2022-11-17 | 20.29 | $20.83 | 310 |
| 2022-11-16 | 20.16 | $22.00 | 300 |
| 2022-11-15 | 19.96 | $22.00 | 2800 |
| 2022-11-14 | 19.81 | $22.63 | 400 |
| 2022-11-11 | 19.63 | $22.63 | 300 |
| 2022-11-10 | 19.39 | $22.63 | 516 |
| 2022-11-09 | 19.15 | $21.08 | 1044 |
| 2022-11-08 | 18.93 | $20.48 | 1844 |
| 2022-11-07 | 18.77 | $20.30 | 2838 |
| 2022-11-04 | 18.63 | $18.92 | — |
| 2022-11-03 | 18.58 | $18.92 | 939 |
| 2022-11-02 | 18.55 | $19.85 | 1104 |
| 2022-11-01 | 18.47 | $18.57 | 810 |
| 2022-10-31 | 18.50 | $19.43 | 1100 |
| 2022-10-28 | 18.45 | $20.35 | 1700 |
| 2022-10-27 | 18.31 | $19.90 | 1309 |
| 2022-10-26 | 18.21 | $20.10 | 733 |
| 2022-10-25 | 18.07 | $19.52 | 926 |
| 2022-10-24 | 17.96 | $18.51 | 913 |
| 2022-10-21 | 17.94 | $17.06 | 1000 |
| 2022-10-20 | 18.03 | $18.23 | 4800 |
| 2022-10-19 | 18.10 | $18.16 | 1717 |
| 2022-10-18 | 18.24 | $18.93 | 747 |
| 2022-10-17 | 18.34 | $19.11 | 3019 |
| 2022-10-14 | 18.48 | $17.75 | 200 |
| 2022-10-13 | 18.69 | $17.76 | 828 |
| 2022-10-12 | 18.86 | $16.79 | 700 |
| 2022-10-11 | 19.14 | $17.22 | 2624 |
| 2022-10-10 | 19.42 | $17.54 | 2302 |
| 2022-10-07 | 19.72 | $17.86 | 1846 |
| 2022-10-06 | 20.00 | $18.41 | 738 |
| 2022-10-05 | 20.24 | $18.10 | 1403 |
| 2022-10-04 | 20.51 | $19.29 | 700 |
| 2022-10-03 | 20.64 | $18.41 | 4431 |
| 2022-09-30 | 20.85 | $17.58 | 1600 |
| 2022-09-29 | 21.10 | $17.88 | 1800 |
| 2022-09-28 | 21.29 | $17.24 | 2600 |
| 2022-09-27 | 21.49 | $17.41 | 1849 |
| 2022-09-26 | 21.77 | $17.98 | 5729 |
| 2022-09-23 | 22.01 | $19.04 | 900 |
| 2022-09-22 | 22.21 | $19.60 | 221 |
| 2022-09-21 | 22.38 | $20.89 | 300 |
| 2022-09-20 | 22.54 | $20.89 | 836 |
| 2022-09-19 | 22.70 | $22.00 | — |
| 2022-09-16 | 22.80 | $22.00 | 800 |
| 2022-09-15 | 22.91 | $21.08 | 1636 |
| 2022-09-14 | 23.12 | $22.45 | 600 |
| 2022-09-13 | 23.27 | $22.82 | 707 |
| 2022-09-12 | 23.39 | $23.47 | 1546 |
| 2022-09-09 | 23.48 | $23.36 | — |
| 2022-09-08 | 23.63 | $23.36 | — |
| 2022-09-07 | 23.77 | $23.36 | 1600 |
| 2022-09-06 | 23.85 | $21.95 | 3200 |
| 2022-09-02 | 24.02 | $22.56 | 1100 |
| 2022-09-01 | 24.16 | $22.71 | 600 |
| 2022-08-31 | 24.31 | $21.55 | 1608 |
| 2022-08-30 | 24.48 | $21.39 | 1527 |
| 2022-08-29 | 24.69 | $22.87 | 500 |
| 2022-08-26 | 24.81 | $22.87 | 315 |
| 2022-08-25 | 24.89 | $23.00 | — |
| 2022-08-24 | 24.95 | $23.01 | 711 |
| 2022-08-23 | 25.02 | $24.16 | 1700 |
| 2022-08-22 | 25.03 | $23.96 | 421 |
| 2022-08-19 | 25.04 | $24.16 | 100 |
| 2022-08-18 | 25.05 | $24.16 | 1000 |
| 2022-08-17 | 25.06 | $25.30 | — |
| 2022-08-16 | 24.97 | $25.30 | 317 |
| 2022-08-15 | 24.88 | $25.32 | — |
| 2022-08-12 | 24.81 | $25.32 | 1441 |
| 2022-08-11 | 24.74 | $26.24 | 6212 |
| 2022-08-10 | 24.61 | $26.30 | 630 |
| 2022-08-09 | 24.49 | $24.80 | 1800 |
| 2022-08-08 | 24.41 | $25.34 | 74300 |
| 2022-08-05 | 24.31 | $25.43 | 84200 |
| 2022-08-04 | 24.20 | $25.68 | 91700 |
| 2022-08-03 | 24.09 | $24.99 | 558000 |
| 2022-08-02 | 24.01 | $25.64 | 208200 |
| 2022-08-01 | 23.90 | $25.30 | 2100 |
| 2022-07-29 | 23.80 | $24.32 | — |
| 2022-07-28 | 23.74 | $24.32 | — |
| 2022-07-27 | 23.76 | $24.32 | 100 |
| 2022-07-26 | 23.78 | $24.32 | — |
| 2022-07-25 | 23.85 | $24.32 | — |
| 2022-07-22 | 23.93 | $24.32 | 200 |
| 2022-07-21 | 24.01 | $24.25 | 1400 |
| 2022-07-20 | 24.09 | $23.58 | 100 |
| 2022-07-19 | 24.16 | $23.58 | 810 |
| 2022-07-18 | 24.28 | $23.84 | — |
| 2022-07-15 | 24.37 | $23.84 | 2100 |
| 2022-07-14 | 24.40 | $23.76 | — |
| 2022-07-13 | 24.42 | $23.77 | 241 |
| 2022-07-12 | 24.52 | $23.18 | 300 |
| 2022-07-11 | 24.71 | $23.37 | 2533 |
| 2022-07-08 | 24.83 | $23.37 | 439 |
| 2022-07-07 | 24.96 | $23.39 | — |
| 2022-07-06 | 25.10 | $23.39 | 5000 |
| 2022-07-05 | 25.22 | $23.39 | 900 |
| 2022-07-01 | 25.34 | $23.29 | — |
| 2022-06-30 | 25.46 | $23.29 | 600 |
| 2022-06-29 | 25.59 | $24.55 | 2028 |
| 2022-06-28 | 25.64 | $24.75 | 600 |
| 2022-06-27 | 25.76 | $25.86 | — |
| 2022-06-24 | 25.83 | $25.86 | — |
| 2022-06-23 | 25.90 | $25.86 | — |
| 2022-06-22 | 25.97 | $25.86 | 1100 |
| 2022-06-21 | 26.03 | $25.08 | 1345 |
| 2022-06-17 | 26.13 | $25.81 | 1700 |
| 2022-06-16 | 26.18 | $25.81 | 412 |
| 2022-06-15 | 26.25 | $24.26 | — |
| 2022-06-14 | 26.39 | $24.26 | 1520 |
| 2022-06-13 | 26.54 | $25.72 | 600 |
| 2022-06-10 | 26.56 | $26.94 | 300 |
| 2022-06-09 | 26.52 | $25.95 | — |
| 2022-06-08 | 26.54 | $25.96 | 2100 |
| 2022-06-07 | 26.51 | $26.02 | 735 |
| 2022-06-06 | 26.46 | $25.88 | 400 |
| 2022-06-03 | 26.47 | $25.75 | 1000 |
| 2022-06-02 | 26.60 | $25.68 | 1300 |
| 2022-06-01 | 26.74 | $25.90 | 130 |
| 2022-05-31 | 26.87 | $25.62 | 325 |
| 2022-05-27 | 27.01 | $27.20 | — |
| 2022-05-26 | 27.07 | $27.20 | — |
| 2022-05-25 | 27.08 | $27.20 | — |
| 2022-05-24 | 27.10 | $27.20 | 349 |
| 2022-05-23 | 27.12 | $27.11 | — |
| 2022-05-20 | 27.14 | $27.11 | 700 |
| 2022-05-19 | 27.12 | $26.84 | 400 |
| 2022-05-18 | 27.16 | $27.15 | — |
| 2022-05-17 | 27.15 | $27.15 | — |
| 2022-05-16 | 27.15 | $27.15 | 300 |
| 2022-05-13 | 27.18 | $26.11 | 300 |
| 2022-05-12 | 27.26 | $26.28 | — |
| 2022-05-11 | 27.33 | $26.28 | 600 |
| 2022-05-10 | 27.40 | $25.33 | 64300 |
| 2022-05-09 | 27.53 | $25.05 | 476749 |
| 2022-05-06 | 27.72 | $26.10 | 211000 |
| 2022-05-05 | 27.87 | $28.42 | — |
| 2022-05-04 | 27.89 | $28.42 | — |
| 2022-05-03 | 27.91 | $28.42 | 300 |
| 2022-05-02 | 27.93 | $28.42 | — |
| 2022-04-29 | 27.95 | $28.42 | 247 |
| 2022-04-28 | 27.97 | $27.53 | 400 |
| 2022-04-27 | 28.03 | $27.53 | — |
| 2022-04-26 | 28.09 | $27.53 | 300 |
| 2022-04-25 | 28.09 | $27.53 | 415 |
| 2022-04-22 | 28.13 | $26.81 | 9549 |
| 2022-04-21 | 28.20 | $27.48 | 400 |
| 2022-04-20 | 28.22 | $27.08 | 300 |
| 2022-04-19 | 28.25 | $27.09 | 700 |
| 2022-04-18 | 28.29 | $27.72 | — |
| 2022-04-14 | 28.27 | $27.72 | — |
| 2022-04-13 | 28.25 | $27.72 | — |
| 2022-04-12 | 28.23 | $27.72 | 500 |
| 2022-04-11 | 28.21 | $27.82 | 300 |
| 2022-04-08 | 28.19 | $28.99 | 300 |
| 2022-04-07 | 28.12 | $28.99 | 1000 |
| 2022-04-06 | 27.99 | $28.83 | — |
| 2022-04-05 | 27.91 | $28.83 | — |
| 2022-04-04 | 27.81 | $28.83 | — |
| 2022-04-01 | 27.76 | $28.83 | — |
| 2022-03-31 | 27.71 | $28.83 | 709 |
| 2022-03-30 | 27.73 | $28.73 | — |
| 2022-03-29 | 27.67 | $28.73 | 2700 |
| 2022-03-28 | 27.66 | $27.44 | 942 |
| 2022-03-25 | 27.70 | $28.34 | 310 |
| 2022-03-24 | 27.66 | $28.21 | 1200 |
| 2022-03-23 | 27.66 | $27.85 | — |
| 2022-03-22 | 27.67 | $27.85 | 300 |
| 2022-03-21 | 27.69 | $27.85 | 800 |
| 2022-03-18 | 27.80 | $27.28 | — |
| 2022-03-17 | 27.90 | $27.28 | 300 |
| 2022-03-16 | 27.98 | $27.28 | 540 |
| 2022-03-15 | 28.07 | $27.36 | 500 |
| 2022-03-14 | 28.14 | $27.52 | 200 |
| 2022-03-11 | 28.21 | $27.52 | 500 |
| 2022-03-10 | 28.27 | $26.39 | 521 |
| 2022-03-09 | 28.38 | $27.27 | 447 |
| 2022-03-08 | 28.46 | $26.86 | 1548 |
| 2022-03-07 | 28.58 | $27.80 | 300 |
| 2022-03-04 | 28.65 | $27.80 | 1516 |
| 2022-03-03 | 28.76 | $29.18 | — |
| 2022-03-02 | 28.80 | $27.65 | 1200 |
| 2022-03-01 | 28.91 | $28.41 | 1800 |
| 2022-02-28 | 28.95 | $28.21 | 1407 |
| 2022-02-25 | 28.99 | $27.57 | 715 |
| 2022-02-24 | 29.05 | $28.20 | 300 |
| 2022-02-23 | 29.07 | $28.20 | 509 |
| 2022-02-22 | 29.09 | $28.20 | 2700 |
| 2022-02-18 | 29.13 | $29.99 | 1345 |
| 2022-02-17 | 29.10 | $29.24 | 2147 |
| 2022-02-16 | 29.16 | $28.92 | 4700 |
| 2022-02-15 | 29.23 | $29.14 | 300 |
| 2022-02-14 | 29.30 | $28.78 | 500 |
| 2022-02-11 | 29.42 | $28.78 | 400 |
| 2022-02-10 | 29.55 | $28.78 | 1307 |
| 2022-02-09 | 29.64 | $28.55 | 418 |
| 2022-02-08 | 29.74 | $28.99 | 500 |
| 2022-02-07 | 29.86 | $29.20 | 300 |
| 2022-02-04 | 30.03 | $29.20 | 700 |
| 2022-02-03 | 30.20 | $29.98 | 300 |
| 2022-02-02 | 30.31 | $29.94 | 500 |
| 2022-02-01 | 30.43 | $29.94 | 524 |
| 2022-01-31 | 30.55 | $29.22 | 629 |
| 2022-01-28 | 30.71 | $29.06 | 718 |
| 2022-01-27 | 30.88 | $28.68 | 1800 |
| 2022-01-26 | 31.07 | $28.64 | 900 |
| 2022-01-25 | 31.15 | $28.64 | 2500 |
| 2022-01-24 | 31.26 | $28.91 | 2504 |
| 2022-01-21 | 31.35 | $29.43 | 1200 |
| 2022-01-20 | 31.42 | $30.42 | 447 |
| 2022-01-19 | 31.48 | $30.41 | 600 |
| 2022-01-18 | 31.54 | $30.41 | 421 |
| 2022-01-14 | 31.60 | $31.27 | — |
| 2022-01-13 | 31.66 | $31.27 | 800 |
| 2022-01-12 | 31.70 | $30.59 | — |
| 2022-01-11 | 31.77 | $30.59 | 602 |
| 2022-01-10 | 31.84 | $31.47 | 500 |
| 2022-01-07 | 31.89 | $32.60 | 300 |
| 2022-01-06 | 31.90 | $32.60 | 300 |
| 2022-01-05 | 31.85 | $32.05 | 300 |
| 2022-01-04 | 31.83 | $32.34 | 444 |
| 2022-01-03 | 31.78 | $32.45 | 300 |
| 2021-12-31 | 31.72 | $32.45 | — |
| 2021-12-30 | 31.66 | $32.45 | — |
| 2021-12-29 | 31.71 | $32.45 | 800 |
| 2021-12-28 | 31.76 | $30.20 | 841 |
| 2021-12-27 | 31.92 | $30.82 | 827 |
| 2021-12-23 | 32.04 | $30.76 | — |
| 2021-12-22 | 32.11 | $30.76 | 600 |
| 2021-12-21 | 32.21 | $31.64 | 600 |
| 2021-12-20 | 32.26 | $31.64 | 300 |
| 2021-12-17 | 32.34 | $31.64 | 700 |
| 2021-12-16 | 32.42 | $32.46 | 700 |
| 2021-12-15 | 32.44 | $32.01 | — |
| 2021-12-14 | 32.48 | $32.01 | — |
| 2021-12-13 | 32.55 | $32.01 | 700 |
| 2021-12-10 | 32.59 | $32.42 | 603 |
| 2021-12-09 | 32.61 | $32.85 | 700 |
| 2021-12-08 | 32.55 | $31.68 | 2100 |
| 2021-12-07 | 32.56 | $31.49 | 400 |
| 2021-12-06 | 32.60 | $31.49 | 741 |
| 2021-12-03 | 32.64 | $31.20 | 400 |
| 2021-12-02 | 32.69 | $31.20 | 1100 |
| 2021-12-01 | 32.75 | $33.50 | — |
| 2021-11-30 | 32.70 | $33.50 | 525 |
| 2021-11-29 | 32.67 | $33.28 | — |
| 2021-11-26 | 32.65 | $33.28 | 427 |
| 2021-11-24 | 32.58 | $32.08 | 400 |
| 2021-11-23 | 32.57 | $32.80 | 541 |
| 2021-11-22 | 32.53 | $32.68 | 1400 |
| 2021-11-19 | 32.44 | $33.20 | 11900 |
| 2021-11-18 | 32.32 | $33.24 | 1218 |
| 2021-11-17 | 32.20 | $32.88 | 71300 |
| 2021-11-16 | 32.09 | $32.81 | 143949 |
| 2021-11-15 | 31.99 | $33.35 | 144246 |
| 2021-11-12 | 31.88 | $32.91 | 112000 |
| 2021-11-11 | 31.80 | $32.75 | 103914 |
| 2021-11-10 | 31.72 | $31.77 | — |
| 2021-11-09 | 31.69 | $31.77 | 300 |
| 2021-11-08 | 31.62 | $32.26 | — |
| 2021-11-05 | 31.56 | $32.26 | — |
| 2021-11-04 | 31.49 | $32.26 | 146 |
| 2021-11-03 | 31.42 | $32.47 | — |
| 2021-11-02 | 31.34 | $32.47 | 200 |
| 2021-11-01 | 31.27 | $32.83 | — |
| 2021-10-29 | 31.17 | $32.83 | 229 |
| 2021-10-28 | 31.08 | $31.90 | — |
| 2021-10-27 | 31.03 | $31.90 | 400 |
| 2021-10-26 | 30.98 | $32.05 | 410 |
| 2021-10-25 | 30.92 | $30.82 | — |
| 2021-10-22 | 30.98 | $30.82 | — |
| 2021-10-21 | 31.15 | $30.82 | — |
| 2021-10-20 | 31.32 | $30.82 | — |
| 2021-10-19 | 31.43 | $30.82 | 217 |
| 2021-10-18 | 31.54 | $31.16 | — |
| 2021-10-15 | 31.65 | $31.16 | — |
| 2021-10-14 | 31.79 | $31.16 | — |
| 2021-10-13 | 31.98 | $31.16 | 400 |
| 2021-10-12 | 32.19 | $30.49 | 600 |
| 2021-10-11 | 32.44 | $30.92 | — |
| 2021-10-08 | 32.64 | $30.92 | — |
| 2021-10-07 | 32.84 | $30.92 | — |
| 2021-10-06 | 33.06 | $30.92 | — |
| 2021-10-05 | 33.29 | $30.92 | 400 |
| 2021-10-04 | 33.51 | $30.91 | — |
| 2021-10-01 | 33.68 | $30.91 | 100 |
| 2021-09-30 | 33.90 | $30.91 | 100 |
| 2021-09-29 | 34.12 | $30.91 | — |
| 2021-09-28 | 34.35 | $30.91 | 301 |
| 2021-09-27 | 34.51 | $32.00 | 200 |
| 2021-09-24 | 34.61 | $34.28 | — |
| 2021-09-23 | 34.62 | $34.28 | 900 |
| 2021-09-22 | 34.63 | $33.00 | 222 |
| 2021-09-21 | 34.71 | $33.02 | 400 |
| 2021-09-20 | 34.81 | $33.25 | 400 |
| 2021-09-17 | 34.90 | $34.00 | 600 |
| 2021-09-16 | 34.97 | $34.98 | 100 |
| 2021-09-15 | 34.98 | $35.44 | — |
| 2021-09-14 | 35.02 | $35.44 | 235 |
| 2021-09-13 | 35.05 | $34.91 | — |
| 2021-09-10 | 35.12 | $34.91 | 449 |
| 2021-09-09 | 35.16 | $35.39 | — |
| 2021-09-08 | 35.25 | $35.39 | — |
| 2021-09-07 | 35.28 | $35.39 | 600 |
| 2021-09-03 | 35.30 | $34.18 | 500 |
| 2021-09-02 | 35.45 | $35.40 | — |
| 2021-09-01 | 35.54 | $35.40 | — |
| 2021-08-31 | 35.58 | $35.40 | 3600 |
| 2021-08-30 | 35.59 | $34.09 | — |
| 2021-08-27 | 35.68 | $34.09 | 510 |
| 2021-08-26 | 35.77 | $34.41 | — |
| 2021-08-25 | 35.84 | $34.41 | 2333 |
| 2021-08-24 | 35.89 | $34.64 | 1500 |
| 2021-08-23 | 35.88 | $35.00 | 5300 |
| 2021-08-20 | 35.85 | $35.20 | 45300 |
| 2021-08-19 | 35.83 | $35.35 | 310106 |
| 2021-08-18 | 35.98 | $35.24 | 91700 |
| 2021-08-17 | 36.22 | $36.23 | 135200 |
| 2021-08-16 | 37.03 | $35.96 | 81600 |
| 2021-08-13 | 37.78 | $36.24 | 704 |
| 2021-08-12 | 38.46 | $35.88 | 500 |
| 2021-08-11 | 39.15 | $37.14 | 1800 |
| 2021-08-10 | 39.78 | $35.86 | 600 |
| 2021-08-09 | 40.53 | $35.91 | 1400 |
| 2021-08-06 | 41.16 | $37.14 | — |
| 2021-08-05 | 41.82 | $37.14 | 540 |
| 2021-08-04 | 42.41 | $36.36 | 625 |
| 2021-08-03 | 43.12 | $35.53 | 20900 |
| 2021-08-02 | 43.87 | $35.79 | 800 |
| 2021-07-30 | 44.52 | $35.99 | 1146 |
| 2021-07-29 | 45.07 | $35.82 | 1449 |
| 2021-07-28 | 45.68 | $35.31 | 1800 |
| 2021-07-27 | 46.39 | $34.41 | 1102 |
| 2021-07-26 | 47.18 | $34.49 | 2647 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.89
2026-07-23
Close Price
$12.86
Vol: 7
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.17
Average
19.47
Maximum
45.48
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 12.89 | $12.86 | 7 |
| 2026-07-22 | 12.90 | $13.09 | 205600 |
| 2026-07-21 | 12.88 | $12.78 | 9722 |
| 2026-07-20 | 12.89 | $13.08 | 42200 |
| 2026-07-17 | 12.87 | $13.19 | 8300 |
| 2026-07-16 | 12.83 | $13.08 | 13700 |
| 2026-07-15 | 12.81 | $13.12 | 99400 |
| 2026-07-14 | 12.77 | $12.98 | 7100 |
| 2026-07-13 | 12.75 | $12.93 | 41200 |
| 2026-07-10 | 12.73 | $12.70 | 23300 |
| 2026-07-09 | 12.73 | $12.56 | 53300 |
| 2026-07-08 | 12.75 | $12.37 | 4600 |
| 2026-07-07 | 12.79 | $12.80 | 64800 |
| 2026-07-06 | 12.79 | $12.99 | 4107 |
| 2026-07-02 | 12.77 | $12.65 | 15000 |
| 2026-07-01 | 12.78 | $12.35 | 27430 |
| 2026-06-30 | 12.83 | $12.33 | 6900 |
| 2026-06-29 | 12.88 | $12.79 | 5200 |
| 2026-06-26 | 12.89 | $12.36 | 8600 |
| 2026-06-25 | 12.95 | $12.31 | 14235 |
| 2026-06-24 | 13.02 | $12.36 | 23436 |
| 2026-06-23 | 13.08 | $12.35 | 69800 |
| 2026-06-22 | 13.16 | $12.43 | 19600 |
| 2026-06-18 | 13.24 | $12.27 | 36421 |
| 2026-06-17 | 13.34 | $12.48 | 272100 |
| 2026-06-16 | 13.43 | $12.47 | 2011 |
| 2026-06-15 | 13.53 | $12.54 | 3003 |
| 2026-06-12 | 13.64 | $12.73 | 3100 |
| 2026-06-11 | 13.73 | $12.83 | 2500 |
| 2026-06-10 | 13.83 | $13.31 | 12400 |
| 2026-06-09 | 13.88 | $13.68 | 10600 |
| 2026-06-08 | 13.90 | $13.64 | 2300 |
| 2026-06-05 | 13.93 | $13.74 | 3100 |
| 2026-06-04 | 13.95 | $13.79 | 4104 |
| 2026-06-03 | 13.97 | $13.69 | 1423 |
| 2026-06-02 | 14.00 | $13.32 | 1700 |
| 2026-06-01 | 14.07 | $13.49 | 10631 |
| 2026-05-29 | 14.13 | $13.83 | 10631 |
| 2026-05-28 | 14.16 | $13.98 | 10631 |
| 2026-05-27 | 14.18 | $14.46 | 11500 |
| 2026-05-26 | 14.15 | $14.40 | 9005 |
| 2026-05-22 | 14.12 | $14.24 | 9005 |
| 2026-05-21 | 14.11 | $14.02 | 9005 |
| 2026-05-20 | 14.12 | $13.93 | 9005 |
| 2026-05-19 | 14.14 | $13.62 | 10000 |
| 2026-05-18 | 14.19 | $13.48 | 9005 |
| 2026-05-15 | 14.27 | $12.95 | 45800 |
| 2026-05-14 | 14.41 | $14.27 | 4500 |
| 2026-05-13 | 14.42 | $14.50 | 20610 |
| 2026-05-12 | 14.42 | $14.26 | 9475 |
| 2026-05-11 | 14.43 | $14.63 | 9475 |
| 2026-05-08 | 14.41 | $14.64 | 9475 |
| 2026-05-07 | 14.39 | $14.17 | 2500 |
| 2026-05-06 | 14.41 | $14.41 | 11800 |
| 2026-05-05 | 14.41 | $14.27 | 4200 |
| 2026-05-04 | 14.42 | $14.43 | 13900 |
| 2026-05-01 | 14.42 | $14.66 | 1974 |
| 2026-04-30 | 14.40 | $14.82 | 22200 |
| 2026-04-29 | 14.35 | $13.82 | 6346 |
| 2026-04-28 | 14.41 | $14.21 | 1000 |
| 2026-04-27 | 14.43 | $14.20 | 1006 |
| 2026-04-24 | 14.46 | $14.13 | 4000 |
| 2026-04-23 | 14.49 | $14.20 | 2800 |
| 2026-04-22 | 14.52 | $14.18 | 18500 |
| 2026-04-21 | 14.56 | $14.29 | 1600 |
| 2026-04-20 | 14.58 | $14.61 | 14700 |
| 2026-04-17 | 14.58 | $14.64 | 5000 |
| 2026-04-16 | 14.57 | $14.57 | 70511 |
| 2026-04-15 | 14.58 | $14.54 | 3900 |
| 2026-04-14 | 14.58 | $14.91 | 2245 |
| 2026-04-13 | 14.54 | $14.67 | 21639 |
| 2026-04-10 | 14.53 | $15.20 | 4914 |
| 2026-04-09 | 14.46 | $14.98 | 4914 |
| 2026-04-08 | 14.41 | $14.98 | 58427 |
| 2026-04-07 | 14.35 | $14.55 | 15100 |
| 2026-04-06 | 14.32 | $14.51 | 1300 |
| 2026-04-02 | 14.30 | $14.60 | 6200 |
| 2026-04-01 | 14.27 | $14.53 | 3800 |
| 2026-03-31 | 14.25 | $14.10 | 12000 |
| 2026-03-30 | 14.26 | $13.83 | 20707 |
| 2026-03-27 | 14.31 | $13.58 | 3511 |
| 2026-03-26 | 14.38 | $13.74 | 1100 |
| 2026-03-25 | 14.45 | $13.90 | 18104 |
| 2026-03-24 | 14.51 | $13.44 | 15800 |
| 2026-03-23 | 14.62 | $13.82 | 5326 |
| 2026-03-20 | 14.71 | $13.40 | 11300 |
| 2026-03-19 | 14.84 | $13.70 | 23800 |
| 2026-03-18 | 14.96 | $14.19 | 34500 |
| 2026-03-17 | 15.04 | $14.88 | 44328 |
| 2026-03-16 | 15.06 | $14.73 | 12400 |
| 2026-03-13 | 15.10 | $14.40 | 3414 |
| 2026-03-12 | 15.17 | $14.79 | 15100 |
| 2026-03-11 | 15.21 | $14.55 | 11741 |
| 2026-03-10 | 15.28 | $14.66 | 11500 |
| 2026-03-09 | 15.34 | $14.35 | 2103 |
| 2026-03-06 | 15.45 | $14.70 | 13939 |
| 2026-03-05 | 15.53 | $15.07 | 9824 |
| 2026-03-04 | 15.58 | $15.27 | 5800 |
| 2026-03-03 | 15.61 | $15.32 | 5446 |
| 2026-03-02 | 15.64 | $15.88 | 23046 |
| 2026-02-27 | 15.61 | $16.31 | 114735 |
| 2026-02-26 | 15.54 | $15.94 | 52700 |
| 2026-02-25 | 15.50 | $16.09 | 3837 |
| 2026-02-24 | 15.43 | $15.95 | 4900 |
| 2026-02-23 | 15.38 | $15.75 | 6949 |
| 2026-02-20 | 15.34 | $15.76 | 1500 |
| 2026-02-19 | 15.30 | $15.62 | 1515 |
| 2026-02-18 | 15.26 | $15.81 | 1400 |
| 2026-02-17 | 15.21 | $15.96 | 6236 |
| 2026-02-13 | 15.13 | $16.03 | 19500 |
| 2026-02-12 | 15.03 | $15.73 | 1130 |
| 2026-02-11 | 14.96 | $15.53 | 9620 |
| 2026-02-10 | 14.90 | $15.24 | 404 |
| 2026-02-09 | 14.86 | $14.90 | 2400 |
| 2026-02-06 | 14.86 | $15.09 | 1444 |
| 2026-02-05 | 14.83 | $14.92 | 510 |
| 2026-02-04 | 14.82 | $15.21 | 2700 |
| 2026-02-03 | 14.78 | $14.98 | 1000 |
| 2026-02-02 | 14.76 | $14.89 | 9800 |
| 2026-01-30 | 14.75 | $15.05 | 3723 |
| 2026-01-29 | 14.72 | $15.50 | 4630 |
| 2026-01-28 | 14.63 | $15.37 | — |
| 2026-01-27 | 14.56 | $15.37 | 1700 |
| 2026-01-26 | 14.47 | $15.00 | 32800 |
| 2026-01-23 | 14.42 | $14.82 | 1905 |
| 2026-01-22 | 14.37 | $14.90 | 3500 |
| 2026-01-21 | 14.32 | $14.70 | 19200 |
| 2026-01-20 | 14.28 | $14.59 | 69847 |
| 2026-01-16 | 14.25 | $14.56 | 5300 |
| 2026-01-15 | 14.21 | $14.30 | 5300 |
| 2026-01-14 | 14.20 | $14.18 | 27800 |
| 2026-01-13 | 14.21 | $14.09 | 2300 |
| 2026-01-12 | 14.22 | $14.25 | 2400 |
| 2026-01-09 | 14.21 | $14.66 | 8400 |
| 2026-01-08 | 14.17 | $14.59 | 43800 |
| 2026-01-07 | 14.12 | $14.65 | 50945 |
| 2026-01-06 | 14.07 | $14.57 | 67000 |
| 2026-01-05 | 14.01 | $14.11 | 1602 |
| 2026-01-02 | 14.00 | $14.32 | 12700 |
| 2025-12-31 | 13.97 | $13.90 | 6220 |
| 2025-12-30 | 13.98 | $14.31 | 53544 |
| 2025-12-29 | 13.94 | $14.17 | 37828 |
| 2025-12-26 | 13.92 | $14.05 | 3909 |
| 2025-12-24 | 13.91 | $14.00 | 3126 |
| 2025-12-23 | 13.90 | $13.98 | 111510 |
| 2025-12-22 | 13.89 | $14.00 | 2100 |
| 2025-12-19 | 13.87 | $13.88 | 47500 |
| 2025-12-18 | 13.87 | $13.93 | 8600 |
| 2025-12-17 | 13.87 | $13.90 | 3811 |
| 2025-12-16 | 13.86 | $13.73 | 2100 |
| 2025-12-15 | 13.88 | $13.74 | 10400 |
| 2025-12-12 | 13.89 | $13.83 | 3000 |
| 2025-12-11 | 13.90 | $13.88 | 17413 |
| 2025-12-10 | 13.90 | $13.97 | 4519 |
| 2025-12-09 | 13.90 | $14.11 | 5300 |
| 2025-12-08 | 13.87 | $14.12 | 5200 |
| 2025-12-05 | 13.85 | $14.40 | 6519 |
| 2025-12-04 | 13.79 | $14.36 | 4300 |
| 2025-12-03 | 13.73 | $14.38 | 2045 |
| 2025-12-02 | 13.66 | $14.38 | 8800 |
| 2025-12-01 | 13.58 | $14.43 | 68700 |
| 2025-11-28 | 13.49 | $14.50 | 418 |
| 2025-11-26 | 13.39 | $14.04 | 900 |
| 2025-11-25 | 13.32 | $13.64 | 7933 |
| 2025-11-24 | 13.29 | $13.47 | 10428 |
| 2025-11-21 | 13.27 | $13.24 | 7709 |
| 2025-11-20 | 13.27 | $12.84 | 45817 |
| 2025-11-19 | 13.32 | $12.81 | 38043 |
| 2025-11-18 | 13.37 | $13.14 | 81100 |
| 2025-11-17 | 13.39 | $13.12 | 1841 |
| 2025-11-14 | 13.42 | $13.08 | 4707 |
| 2025-11-13 | 13.46 | $13.22 | 4400 |
| 2025-11-12 | 13.48 | $13.36 | 2200 |
| 2025-11-11 | 13.49 | $13.52 | 6137 |
| 2025-11-10 | 13.49 | $13.38 | 2200 |
| 2025-11-07 | 13.50 | $13.50 | 10720 |
| 2025-11-06 | 13.50 | $13.52 | 39500 |
| 2025-11-05 | 13.50 | $13.42 | 12016 |
| 2025-11-04 | 13.51 | $13.23 | 2643 |
| 2025-11-03 | 13.54 | $13.22 | 2800 |
| 2025-10-31 | 13.58 | $13.60 | 17900 |
| 2025-10-30 | 13.57 | $13.73 | 3508 |
| 2025-10-29 | 13.56 | $13.85 | 19800 |
| 2025-10-28 | 13.52 | $14.12 | 4336 |
| 2025-10-27 | 13.46 | $14.15 | 8400 |
| 2025-10-24 | 13.39 | $14.14 | 4500 |
| 2025-10-23 | 13.31 | $14.16 | 2144 |
| 2025-10-22 | 13.22 | $14.08 | 1814 |
| 2025-10-21 | 13.13 | $13.85 | 3400 |
| 2025-10-20 | 13.06 | $13.53 | 42831 |
| 2025-10-17 | 13.01 | $13.65 | 41114 |
| 2025-10-16 | 12.94 | $13.63 | 25200 |
| 2025-10-15 | 12.86 | $13.64 | 44901 |
| 2025-10-14 | 12.78 | $13.34 | 5700 |
| 2025-10-13 | 12.72 | $13.31 | 3100 |
| 2025-10-10 | 12.66 | $12.97 | 10932 |
| 2025-10-09 | 12.63 | $12.84 | 2641 |
| 2025-10-08 | 12.61 | $12.71 | 4900 |
| 2025-10-07 | 12.60 | $12.81 | 2700 |
| 2025-10-06 | 12.58 | $12.82 | 2300 |
| 2025-10-03 | 12.55 | $12.87 | 626 |
| 2025-10-02 | 12.52 | $12.73 | 4121 |
| 2025-10-01 | 12.49 | $12.65 | 9400 |
| 2025-09-30 | 12.48 | $12.58 | 10100 |
| 2025-09-29 | 12.47 | $12.30 | 14400 |
| 2025-09-26 | 12.48 | $12.13 | 7200 |
| 2025-09-25 | 12.52 | $12.05 | 18529 |
| 2025-09-24 | 12.57 | $12.28 | 15508 |
| 2025-09-23 | 12.60 | $12.39 | 7900 |
| 2025-09-22 | 12.62 | $12.34 | 1222 |
| 2025-09-19 | 12.65 | $12.36 | 1237 |
| 2025-09-18 | 12.68 | $12.48 | 7125 |
| 2025-09-17 | 12.70 | $12.72 | 27000 |
| 2025-09-16 | 12.70 | $12.55 | 6200 |
| 2025-09-15 | 12.72 | $12.79 | 22743 |
| 2025-09-12 | 12.71 | $12.77 | 9334 |
| 2025-09-11 | 12.70 | $12.58 | 7937 |
| 2025-09-10 | 12.72 | $12.53 | 4438 |
| 2025-09-09 | 12.74 | $12.49 | 28200 |
| 2025-09-08 | 12.76 | $12.54 | 19400 |
| 2025-09-05 | 12.79 | $12.62 | 3800 |
| 2025-09-04 | 12.81 | $12.33 | 2549 |
| 2025-09-03 | 12.85 | $12.02 | 35323 |
| 2025-09-02 | 12.94 | $11.90 | 59000 |
| 2025-08-29 | 13.05 | $12.75 | 3234 |
| 2025-08-28 | 13.08 | $12.83 | 10805 |
| 2025-08-27 | 13.11 | $12.99 | 2630 |
| 2025-08-26 | 13.12 | $13.00 | 31502 |
| 2025-08-25 | 13.14 | $13.11 | 11000 |
| 2025-08-22 | 13.14 | $13.24 | 7600 |
| 2025-08-21 | 13.13 | $13.02 | 28400 |
| 2025-08-20 | 13.14 | $13.16 | 30000 |
| 2025-08-19 | 13.14 | $12.73 | 3600 |
| 2025-08-18 | 13.18 | $12.76 | 6000 |
| 2025-08-15 | 13.23 | $12.85 | 6340 |
| 2025-08-14 | 13.27 | $13.08 | 16027 |
| 2025-08-13 | 13.29 | $12.96 | 54047 |
| 2025-08-12 | 13.32 | $12.89 | 7143 |
| 2025-08-11 | 13.37 | $13.26 | 58800 |
| 2025-08-08 | 13.38 | $13.25 | 36643 |
| 2025-08-07 | 13.39 | $13.37 | 2439 |
| 2025-08-06 | 13.39 | $13.41 | 1800 |
| 2025-08-05 | 13.39 | $13.37 | 5713 |
| 2025-08-04 | 13.39 | $13.48 | 20200 |
| 2025-08-01 | 13.38 | $13.20 | 2600 |
| 2025-07-31 | 13.40 | $13.14 | 55931 |
| 2025-07-30 | 13.43 | $13.05 | 79300 |
| 2025-07-29 | 13.47 | $13.00 | 88600 |
| 2025-07-28 | 13.52 | $13.09 | 37346 |
| 2025-07-25 | 13.56 | $13.41 | 64434 |
| 2025-07-24 | 13.58 | $13.80 | 40546 |
| 2025-07-23 | 13.56 | $14.34 | 28410 |
| 2025-07-22 | 13.47 | $14.49 | 106522 |
| 2025-07-21 | 13.37 | $14.10 | 78300 |
| 2025-07-18 | 13.29 | $13.72 | 24200 |
| 2025-07-17 | 13.24 | $13.17 | 38700 |
| 2025-07-16 | 13.25 | $13.13 | 39900 |
| 2025-07-15 | 13.26 | $12.96 | 34119 |
| 2025-07-14 | 13.30 | $12.99 | 31500 |
| 2025-07-11 | 13.33 | $12.97 | 43009 |
| 2025-07-10 | 13.37 | $13.32 | 11922 |
| 2025-07-09 | 13.37 | $13.45 | 54746 |
| 2025-07-08 | 13.36 | $13.20 | 545 |
| 2025-07-07 | 13.38 | $13.41 | 6600 |
| 2025-07-03 | 13.38 | $13.44 | 52031 |
| 2025-07-02 | 13.37 | $13.33 | 101529 |
| 2025-07-01 | 13.38 | $13.98 | 14200 |
| 2025-06-30 | 13.31 | $13.75 | 11048 |
| 2025-06-27 | 13.27 | $13.55 | 11633 |
| 2025-06-26 | 13.24 | $13.47 | 89636 |
| 2025-06-25 | 13.21 | $13.40 | 9107 |
| 2025-06-24 | 13.19 | $13.42 | 7100 |
| 2025-06-23 | 13.17 | $13.31 | 5234 |
| 2025-06-20 | 13.15 | $12.86 | 8922 |
| 2025-06-18 | 13.18 | $12.99 | 6000 |
| 2025-06-17 | 13.20 | $12.90 | 3500 |
| 2025-06-16 | 13.23 | $13.01 | 19726 |
| 2025-06-13 | 13.26 | $13.13 | 94300 |
| 2025-06-12 | 13.27 | $13.46 | 20309 |
| 2025-06-11 | 13.25 | $13.36 | 60914 |
| 2025-06-10 | 13.24 | $13.29 | 54500 |
| 2025-06-09 | 13.24 | $13.11 | 13700 |
| 2025-06-06 | 13.25 | $12.77 | 124232 |
| 2025-06-05 | 13.30 | $12.94 | 9324 |
| 2025-06-04 | 13.34 | $12.99 | 3243 |
| 2025-06-03 | 13.37 | $13.11 | 10000 |
| 2025-06-02 | 13.40 | $13.73 | 9022 |
| 2025-05-30 | 13.37 | $13.75 | 17000 |
| 2025-05-29 | 13.33 | $13.63 | 16919 |
| 2025-05-28 | 13.29 | $13.47 | 43548 |
| 2025-05-27 | 13.27 | $13.75 | 15600 |
| 2025-05-23 | 13.22 | $13.88 | 265000 |
| 2025-05-22 | 13.16 | $13.77 | 19100 |
| 2025-05-21 | 13.09 | $13.84 | 58144 |
| 2025-05-20 | 13.01 | $13.45 | 392903 |
| 2025-05-19 | 12.97 | $13.29 | 43617 |
| 2025-05-16 | 12.93 | $13.14 | 7903 |
| 2025-05-15 | 12.91 | $13.01 | 8508 |
| 2025-05-14 | 12.90 | $12.70 | 10300 |
| 2025-05-13 | 12.92 | $12.66 | 7513 |
| 2025-05-12 | 12.95 | $12.84 | 7800 |
| 2025-05-09 | 12.96 | $13.22 | 35500 |
| 2025-05-08 | 12.93 | $13.15 | 72919 |
| 2025-05-07 | 12.91 | $13.73 | 24915 |
| 2025-05-06 | 12.82 | $13.46 | 165334 |
| 2025-05-05 | 12.75 | $13.33 | 9300 |
| 2025-05-02 | 12.69 | $13.28 | 16500 |
| 2025-05-01 | 12.63 | $12.78 | 12500 |
| 2025-04-30 | 12.62 | $13.42 | 9900 |
| 2025-04-29 | 12.53 | $13.20 | 45400 |
| 2025-04-28 | 12.46 | $13.14 | 20300 |
| 2025-04-25 | 12.39 | $12.87 | 16000 |
| 2025-04-24 | 12.34 | $12.80 | 49700 |
| 2025-04-23 | 12.29 | $13.43 | 2000 |
| 2025-04-22 | 12.17 | $13.20 | 12700 |
| 2025-04-21 | 12.06 | $12.81 | 253000 |
| 2025-04-17 | 11.98 | $13.06 | 47200 |
| 2025-04-16 | 11.87 | $12.75 | 572140 |
| 2025-04-15 | 11.78 | $12.97 | 16843 |
| 2025-04-14 | 11.65 | $12.31 | 17535 |
| 2025-04-11 | 11.58 | $12.17 | 104920 |
| 2025-04-10 | 11.52 | $11.85 | 47300 |
| 2025-04-09 | 11.49 | $11.83 | 25048 |
| 2025-04-08 | 11.45 | $11.35 | 17500 |
| 2025-04-07 | 11.46 | $10.84 | 25300 |
| 2025-04-04 | 11.52 | $11.74 | 146337 |
| 2025-04-03 | 11.50 | $12.28 | 131800 |
| 2025-04-02 | 11.42 | $11.83 | 34500 |
| 2025-04-01 | 11.38 | $11.74 | 153900 |
| 2025-03-31 | 11.34 | $11.52 | 188512 |
| 2025-03-28 | 11.32 | $11.60 | 357442 |
| 2025-03-27 | 11.29 | $11.54 | 114135 |
| 2025-03-26 | 11.26 | $11.50 | 8619 |
| 2025-03-25 | 11.24 | $11.44 | 24500 |
| 2025-03-24 | 11.22 | $11.31 | 21500 |
| 2025-03-21 | 11.21 | $11.26 | 10603 |
| 2025-03-20 | 11.20 | $11.46 | 5515 |
| 2025-03-19 | 11.18 | $11.23 | 396921 |
| 2025-03-18 | 11.17 | $11.17 | 811201 |
| 2025-03-17 | 11.17 | $10.99 | 6800 |
| 2025-03-14 | 11.19 | $10.71 | 49200 |
| 2025-03-13 | 11.24 | $10.57 | 18200 |
| 2025-03-12 | 11.31 | $10.66 | 15230 |
| 2025-03-11 | 11.38 | $10.48 | 29700 |
| 2025-03-10 | 11.47 | $9.96 | 103603 |
| 2025-03-07 | 11.63 | $10.23 | 11800 |
| 2025-03-06 | 11.78 | $9.97 | 11838 |
| 2025-03-05 | 11.97 | $10.16 | 22234 |
| 2025-03-04 | 12.16 | $10.52 | 174416 |
| 2025-03-03 | 12.34 | $10.39 | 164500 |
| 2025-02-28 | 12.54 | $10.46 | 233100 |
| 2025-02-27 | 12.76 | $10.36 | 145738 |
| 2025-02-26 | 13.01 | $10.82 | 256100 |
| 2025-02-25 | 13.24 | $10.87 | 1.1M |
| 2025-02-24 | 13.49 | $10.80 | 142813 |
| 2025-02-21 | 13.78 | $11.05 | 127216 |
| 2025-02-20 | 14.06 | $14.12 | 42500 |
| 2025-02-19 | 14.06 | $14.30 | 70410 |
| 2025-02-18 | 14.03 | $14.20 | 34000 |
| 2025-02-14 | 14.01 | $14.75 | 70900 |
| 2025-02-13 | 13.94 | $14.50 | 106700 |
| 2025-02-12 | 13.88 | $14.38 | 100100 |
| 2025-02-11 | 13.82 | $14.06 | 135500 |
| 2025-02-10 | 13.80 | $13.90 | 67436 |
| 2025-02-07 | 13.79 | $13.83 | 24535 |
| 2025-02-06 | 13.78 | $13.94 | 160900 |
| 2025-02-05 | 13.77 | $14.12 | 104300 |
| 2025-02-04 | 13.73 | $13.95 | 39247 |
| 2025-02-03 | 13.71 | $14.79 | 208800 |
| 2025-01-31 | 13.59 | $14.27 | 48800 |
| 2025-01-30 | 13.52 | $14.65 | 306300 |
| 2025-01-29 | 13.40 | $13.85 | 460100 |
| 2025-01-28 | 13.36 | $13.05 | 19500 |
| 2025-01-27 | 13.39 | $12.88 | 33300 |
| 2025-01-24 | 13.44 | $12.55 | 15000 |
| 2025-01-23 | 13.54 | $12.80 | 11235 |
| 2025-01-22 | 13.62 | $12.72 | 15346 |
| 2025-01-21 | 13.71 | $13.24 | 33800 |
| 2025-01-17 | 13.76 | $12.66 | 29100 |
| 2025-01-16 | 13.87 | $13.02 | 45211 |
| 2025-01-15 | 13.96 | $12.68 | 99324 |
| 2025-01-14 | 14.10 | $12.07 | 163326 |
| 2025-01-13 | 14.31 | $12.68 | 22929 |
| 2025-01-10 | 14.49 | $12.83 | 225100 |
| 2025-01-08 | 14.66 | $13.45 | 91005 |
| 2025-01-07 | 14.79 | $14.12 | 124320 |
| 2025-01-06 | 14.86 | $14.52 | 30800 |
| 2025-01-03 | 14.89 | $14.49 | 153500 |
| 2025-01-02 | 14.94 | $14.46 | 15543 |
| 2024-12-31 | 14.99 | $14.90 | 2000 |
| 2024-12-30 | 14.99 | $14.57 | 33100 |
| 2024-12-27 | 15.04 | $15.07 | 19600 |
| 2024-12-26 | 15.04 | $15.17 | 9935 |
| 2024-12-24 | 15.02 | $14.61 | 3200 |
| 2024-12-23 | 15.06 | $14.72 | 10514 |
| 2024-12-20 | 15.10 | $14.89 | 99000 |
| 2024-12-19 | 15.12 | $14.91 | 171300 |
| 2024-12-18 | 15.15 | $14.79 | 19800 |
| 2024-12-17 | 15.18 | $15.11 | 52700 |
| 2024-12-16 | 15.19 | $15.46 | 47030 |
| 2024-12-13 | 15.16 | $15.62 | 165726 |
| 2024-12-12 | 15.11 | $15.66 | 14900 |
| 2024-12-11 | 15.06 | $15.45 | 177509 |
| 2024-12-10 | 15.02 | $15.36 | 82300 |
| 2024-12-09 | 14.98 | $15.34 | 23600 |
| 2024-12-06 | 14.94 | $15.34 | 15723 |
| 2024-12-05 | 14.90 | $15.56 | 5221 |
| 2024-12-04 | 14.83 | $15.14 | 273300 |
| 2024-12-03 | 14.80 | $15.08 | 124100 |
| 2024-12-02 | 14.77 | $15.34 | 13200 |
| 2024-11-29 | 14.71 | $15.38 | 6119 |
| 2024-11-27 | 14.64 | $14.92 | 35935 |
| 2024-11-26 | 14.61 | $14.83 | 11816 |
| 2024-11-25 | 14.58 | $15.18 | 13500 |
| 2024-11-22 | 14.52 | $14.90 | 14117 |
| 2024-11-21 | 14.48 | $15.01 | 5448 |
| 2024-11-20 | 14.43 | $14.63 | 9200 |
| 2024-11-19 | 14.40 | $14.57 | 79706 |
| 2024-11-18 | 14.39 | $14.53 | 46300 |
| 2024-11-15 | 14.37 | $14.46 | 53510 |
| 2024-11-14 | 14.36 | $14.23 | 715700 |
| 2024-11-13 | 14.38 | $13.68 | 182400 |
| 2024-11-12 | 14.45 | $13.46 | 5100 |
| 2024-11-11 | 14.55 | $14.38 | 66200 |
| 2024-11-08 | 14.57 | $14.05 | 64716 |
| 2024-11-07 | 14.63 | $14.48 | 7300 |
| 2024-11-06 | 14.64 | $14.06 | 5348 |
| 2024-11-05 | 14.70 | $14.48 | 7149 |
| 2024-11-04 | 14.73 | $13.87 | 13900 |
| 2024-11-01 | 14.82 | $14.06 | 15643 |
| 2024-10-31 | 14.90 | $14.00 | 11100 |
| 2024-10-30 | 14.99 | $14.19 | 9200 |
| 2024-10-29 | 15.08 | $14.32 | 6700 |
| 2024-10-28 | 15.16 | $14.52 | 10000 |
| 2024-10-25 | 15.22 | $14.48 | 3708 |
| 2024-10-24 | 15.30 | $14.64 | 125520 |
| 2024-10-23 | 15.37 | $15.38 | 4039 |
| 2024-10-22 | 15.37 | $15.33 | 10500 |
| 2024-10-21 | 15.37 | $15.17 | 6848 |
| 2024-10-18 | 15.40 | $15.54 | 3300 |
| 2024-10-17 | 15.38 | $15.45 | 17900 |
| 2024-10-16 | 15.37 | $15.60 | 8719 |
| 2024-10-15 | 15.35 | $15.12 | 3943 |
| 2024-10-14 | 15.37 | $14.90 | 9000 |
| 2024-10-11 | 15.42 | $14.43 | 10649 |
| 2024-10-10 | 15.53 | $14.46 | 5602 |
| 2024-10-09 | 15.64 | $14.55 | 1627 |
| 2024-10-08 | 15.76 | $14.96 | 4939 |
| 2024-10-07 | 15.84 | $14.84 | 86430 |
| 2024-10-04 | 15.94 | $15.36 | 17500 |
| 2024-10-03 | 16.01 | $15.31 | 156800 |
| 2024-10-02 | 16.08 | $15.42 | 800 |
| 2024-10-01 | 16.15 | $15.90 | 5900 |
| 2024-09-30 | 16.17 | $16.01 | 7000 |
| 2024-09-27 | 16.19 | $16.24 | 15800 |
| 2024-09-26 | 16.19 | $16.26 | 137632 |
| 2024-09-25 | 16.18 | $16.17 | 16230 |
| 2024-09-24 | 16.18 | $16.02 | 14800 |
| 2024-09-23 | 16.20 | $16.38 | 8500 |
| 2024-09-20 | 16.18 | $16.20 | 39000 |
| 2024-09-19 | 16.18 | $16.38 | 103425 |
| 2024-09-18 | 16.15 | $16.34 | 81800 |
| 2024-09-17 | 16.13 | $16.43 | 222700 |
| 2024-09-16 | 16.10 | $16.22 | 47442 |
| 2024-09-13 | 16.09 | $16.23 | 9226 |
| 2024-09-12 | 16.08 | $16.01 | 7000 |
| 2024-09-11 | 16.08 | $16.15 | 5436 |
| 2024-09-10 | 16.08 | $16.52 | 7212 |
| 2024-09-09 | 16.03 | $16.78 | 9800 |
| 2024-09-06 | 15.95 | $16.71 | 8730 |
| 2024-09-05 | 15.87 | $16.69 | 6425 |
| 2024-09-04 | 15.79 | $15.90 | 13700 |
| 2024-09-03 | 15.77 | $15.94 | 7200 |
| 2024-08-30 | 15.76 | $16.08 | 37500 |
| 2024-08-29 | 15.72 | $15.71 | 119300 |
| 2024-08-28 | 15.72 | $15.95 | 37511 |
| 2024-08-27 | 15.70 | $15.71 | 17444 |
| 2024-08-26 | 15.70 | $15.99 | 3400 |
| 2024-08-23 | 15.67 | $15.99 | 20200 |
| 2024-08-22 | 15.63 | $15.62 | 37000 |
| 2024-08-21 | 15.63 | $15.57 | 74803 |
| 2024-08-20 | 15.64 | $15.92 | 71811 |
| 2024-08-19 | 15.61 | $15.84 | 333100 |
| 2024-08-16 | 15.59 | $15.32 | 2549 |
| 2024-08-15 | 15.61 | $15.39 | 13000 |
| 2024-08-14 | 15.64 | $15.43 | 5700 |
| 2024-08-13 | 15.66 | $15.31 | 105408 |
| 2024-08-12 | 15.70 | $14.92 | 259001 |
| 2024-08-09 | 15.78 | $15.08 | 359100 |
| 2024-08-08 | 15.85 | $14.90 | 195830 |
| 2024-08-07 | 15.95 | $15.36 | 167900 |
| 2024-08-06 | 16.02 | $15.36 | 50400 |
| 2024-08-05 | 16.08 | $15.14 | 25600 |
| 2024-08-02 | 16.18 | $16.20 | 6300 |
| 2024-08-01 | 16.18 | $15.94 | 17500 |
| 2024-07-31 | 16.21 | $16.02 | 80300 |
| 2024-07-30 | 16.23 | $15.79 | 78347 |
| 2024-07-29 | 16.27 | $16.04 | 16904 |
| 2024-07-26 | 16.30 | $15.96 | 21721 |
| 2024-07-25 | 16.33 | $16.50 | 10100 |
| 2024-07-24 | 16.32 | $16.52 | 8547 |
| 2024-07-23 | 16.29 | $16.83 | 341800 |
| 2024-07-22 | 16.24 | $17.12 | 527903 |
| 2024-07-19 | 16.14 | $16.88 | 11618 |
| 2024-07-18 | 16.07 | $16.97 | 5400 |
| 2024-07-17 | 15.97 | $16.77 | 6000 |
| 2024-07-16 | 15.89 | $16.04 | 33435 |
| 2024-07-15 | 15.87 | $17.03 | 16700 |
| 2024-07-12 | 15.75 | $17.29 | 16500 |
| 2024-07-11 | 15.59 | $17.70 | 163801 |
| 2024-07-10 | 15.37 | $15.99 | 46600 |
| 2024-07-09 | 15.30 | $15.41 | 4720 |
| 2024-07-08 | 15.29 | $15.34 | 62915 |
| 2024-07-05 | 15.28 | $15.73 | 20800 |
| 2024-07-03 | 15.24 | $15.03 | 14900 |
| 2024-07-02 | 15.26 | $14.60 | 135400 |
| 2024-07-01 | 15.33 | $15.08 | 9400 |
| 2024-06-28 | 15.35 | $14.54 | 47704 |
| 2024-06-27 | 15.44 | $14.75 | 67020 |
| 2024-06-26 | 15.51 | $14.71 | 134009 |
| 2024-06-25 | 15.60 | $15.16 | 88600 |
| 2024-06-24 | 15.64 | $15.22 | 135000 |
| 2024-06-21 | 15.69 | $15.35 | 22949 |
| 2024-06-20 | 15.72 | $15.51 | 13335 |
| 2024-06-18 | 15.74 | $15.43 | 21806 |
| 2024-06-17 | 15.78 | $15.24 | 16523 |
| 2024-06-14 | 15.83 | $15.41 | 26200 |
| 2024-06-13 | 15.88 | $15.50 | 70200 |
| 2024-06-12 | 15.92 | $15.22 | 126800 |
| 2024-06-11 | 15.99 | $15.00 | 150400 |
| 2024-06-10 | 16.09 | $15.29 | 10825 |
| 2024-06-07 | 16.18 | $15.12 | 9823 |
| 2024-06-06 | 16.29 | $15.53 | 4738 |
| 2024-06-05 | 16.37 | $15.90 | 3500 |
| 2024-06-04 | 16.42 | $15.85 | 15700 |
| 2024-06-03 | 16.48 | $15.69 | 54112 |
| 2024-05-31 | 16.56 | $16.10 | 112600 |
| 2024-05-30 | 16.61 | $15.46 | 31800 |
| 2024-05-29 | 16.73 | $14.96 | 56644 |
| 2024-05-28 | 16.92 | $15.05 | 10700 |
| 2024-05-24 | 17.11 | $15.42 | 8728 |
| 2024-05-23 | 17.29 | $15.67 | 27700 |
| 2024-05-22 | 17.46 | $16.70 | 19500 |
| 2024-05-21 | 17.54 | $17.30 | 159606 |
| 2024-05-20 | 17.57 | $18.03 | 42200 |
| 2024-05-17 | 17.52 | $18.10 | 31535 |
| 2024-05-16 | 17.46 | $17.80 | 16200 |
| 2024-05-15 | 17.43 | $18.23 | 162321 |
| 2024-05-14 | 17.34 | $18.33 | 213000 |
| 2024-05-13 | 17.24 | $17.89 | 60435 |
| 2024-05-10 | 17.17 | $17.85 | 5800 |
| 2024-05-09 | 17.10 | $18.14 | 16401 |
| 2024-05-08 | 16.99 | $17.73 | 10700 |
| 2024-05-07 | 16.91 | $17.79 | 10600 |
| 2024-05-06 | 16.82 | $17.58 | 10600 |
| 2024-05-03 | 16.73 | $17.60 | 12500 |
| 2024-05-02 | 16.64 | $17.47 | 6400 |
| 2024-05-01 | 16.56 | $16.81 | 9600 |
| 2024-04-30 | 16.53 | $16.61 | 16213 |
| 2024-04-29 | 16.52 | $16.94 | 7547 |
| 2024-04-26 | 16.48 | $16.60 | 19000 |
| 2024-04-25 | 16.46 | $16.51 | 32200 |
| 2024-04-24 | 16.46 | $16.46 | 36800 |
| 2024-04-23 | 16.46 | $16.60 | 11300 |
| 2024-04-22 | 16.44 | $16.33 | 5800 |
| 2024-04-19 | 16.46 | $16.47 | 17441 |
| 2024-04-18 | 16.46 | $16.33 | 7300 |
| 2024-04-17 | 16.47 | $15.97 | 34500 |
| 2024-04-16 | 16.52 | $16.02 | 13300 |
| 2024-04-15 | 16.57 | $16.11 | 20500 |
| 2024-04-12 | 16.62 | $16.19 | 7600 |
| 2024-04-11 | 16.67 | $16.21 | 34521 |
| 2024-04-10 | 16.72 | $15.93 | 123500 |
| 2024-04-09 | 16.80 | $16.46 | 70000 |
| 2024-04-08 | 16.84 | $16.34 | 77124 |
| 2024-04-05 | 16.89 | $16.73 | 85900 |
| 2024-04-04 | 16.90 | $16.56 | 86900 |
| 2024-04-03 | 16.94 | $16.47 | 126600 |
| 2024-04-02 | 16.99 | $16.70 | 5900 |
| 2024-04-01 | 17.02 | $16.32 | 10200 |
| 2024-03-28 | 17.09 | $16.33 | 14500 |
| 2024-03-27 | 17.17 | $16.92 | 30200 |
| 2024-03-26 | 17.20 | $16.48 | 12726 |
| 2024-03-25 | 17.28 | $16.84 | 9800 |
| 2024-03-22 | 17.32 | $17.18 | 56741 |
| 2024-03-21 | 17.34 | $16.94 | 17200 |
| 2024-03-20 | 17.38 | $17.36 | 29519 |
| 2024-03-19 | 17.38 | $16.75 | 431748 |
| 2024-03-18 | 17.45 | $17.07 | 122000 |
| 2024-03-15 | 17.49 | $17.65 | 121802 |
| 2024-03-14 | 17.47 | $17.74 | 18643 |
| 2024-03-13 | 17.44 | $17.58 | 240500 |
| 2024-03-12 | 17.43 | $17.67 | 246598 |
| 2024-03-11 | 17.41 | $18.27 | 10800 |
| 2024-03-08 | 17.31 | $17.97 | 9100 |
| 2024-03-07 | 17.24 | $18.02 | 11400 |
| 2024-03-06 | 17.16 | $17.44 | 18500 |
| 2024-03-05 | 17.13 | $16.91 | 17200 |
| 2024-03-04 | 17.16 | $16.95 | 6000 |
| 2024-03-01 | 17.18 | $17.05 | 21800 |
| 2024-02-29 | 17.19 | $16.78 | 10918 |
| 2024-02-28 | 17.24 | $16.77 | 9400 |
| 2024-02-27 | 17.29 | $17.28 | 15800 |
| 2024-02-26 | 17.29 | $16.74 | 21037 |
| 2024-02-23 | 17.34 | $17.23 | 15800 |
| 2024-02-22 | 17.36 | $17.28 | 7700 |
| 2024-02-21 | 17.36 | $17.19 | 22200 |
| 2024-02-20 | 17.38 | $16.97 | 11700 |
| 2024-02-16 | 17.43 | $16.99 | 19633 |
| 2024-02-15 | 17.47 | $17.15 | 39700 |
| 2024-02-14 | 17.51 | $16.71 | 90500 |
| 2024-02-13 | 17.59 | $16.72 | 135000 |
| 2024-02-12 | 17.68 | $17.03 | 70504 |
| 2024-02-09 | 17.75 | $16.85 | 150719 |
| 2024-02-08 | 17.84 | $17.08 | 49800 |
| 2024-02-07 | 17.92 | $17.38 | 13400 |
| 2024-02-06 | 17.98 | $17.14 | 54530 |
| 2024-02-05 | 18.07 | $17.01 | 9048 |
| 2024-02-02 | 18.18 | $17.63 | 1900 |
| 2024-02-01 | 18.24 | $17.92 | 7437 |
| 2024-01-31 | 18.27 | $17.79 | 9900 |
| 2024-01-30 | 18.32 | $17.62 | 21700 |
| 2024-01-29 | 18.40 | $17.68 | 6815 |
| 2024-01-26 | 18.47 | $17.86 | 26800 |
| 2024-01-25 | 18.54 | $17.45 | 238200 |
| 2024-01-24 | 18.65 | $18.19 | 24915 |
| 2024-01-23 | 18.70 | $18.44 | 93208 |
| 2024-01-22 | 18.73 | $18.45 | 38600 |
| 2024-01-19 | 18.76 | $17.57 | 296845 |
| 2024-01-18 | 18.88 | $18.00 | 171636 |
| 2024-01-17 | 18.98 | $18.11 | 343605 |
| 2024-01-16 | 19.07 | $18.44 | 102534 |
| 2024-01-12 | 19.14 | $19.23 | 36200 |
| 2024-01-11 | 19.13 | $18.83 | 121800 |
| 2024-01-10 | 19.16 | $19.55 | 5648 |
| 2024-01-09 | 19.12 | $19.07 | 1700 |
| 2024-01-08 | 19.12 | $19.27 | 3014 |
| 2024-01-05 | 19.10 | $19.32 | 6800 |
| 2024-01-04 | 19.08 | $19.39 | 6607 |
| 2024-01-03 | 19.05 | $18.88 | 1900 |
| 2024-01-02 | 19.07 | $18.90 | 44400 |
| 2023-12-29 | 19.08 | $19.86 | 57600 |
| 2023-12-28 | 19.00 | $19.50 | 100100 |
| 2023-12-27 | 18.95 | $19.69 | 4421 |
| 2023-12-26 | 18.87 | $19.34 | 2000 |
| 2023-12-22 | 18.82 | $19.60 | 9826 |
| 2023-12-21 | 18.74 | $18.83 | 104000 |
| 2023-12-20 | 18.73 | $19.16 | 6735 |
| 2023-12-19 | 18.69 | $18.81 | 4100 |
| 2023-12-18 | 18.68 | $18.70 | 7800 |
| 2023-12-15 | 18.67 | $18.43 | 33549 |
| 2023-12-14 | 18.70 | $19.22 | 7437 |
| 2023-12-13 | 18.64 | $19.30 | 8612 |
| 2023-12-12 | 18.57 | $18.66 | 4400 |
| 2023-12-11 | 18.56 | $19.01 | 22334 |
| 2023-12-08 | 18.52 | $18.70 | 2800 |
| 2023-12-07 | 18.50 | $18.80 | 8300 |
| 2023-12-06 | 18.47 | $18.98 | 5609 |
| 2023-12-05 | 18.41 | $18.70 | 9343 |
| 2023-12-04 | 18.38 | $18.18 | 67200 |
| 2023-12-01 | 18.40 | $18.67 | 138020 |
| 2023-11-30 | 18.38 | $17.85 | 4511 |
| 2023-11-29 | 18.43 | $18.50 | 5513 |
| 2023-11-28 | 18.42 | $18.88 | 2900 |
| 2023-11-27 | 18.38 | $19.42 | 3135 |
| 2023-11-24 | 18.27 | $19.28 | 2545 |
| 2023-11-22 | 18.16 | $18.92 | 4415 |
| 2023-11-21 | 18.08 | $18.61 | 3600 |
| 2023-11-20 | 18.02 | $18.56 | 111300 |
| 2023-11-17 | 17.97 | $18.66 | 14700 |
| 2023-11-16 | 17.90 | $18.92 | 5344 |
| 2023-11-15 | 17.79 | $19.06 | 4304 |
| 2023-11-14 | 17.65 | $18.79 | 23147 |
| 2023-11-13 | 17.53 | $18.09 | 7100 |
| 2023-11-10 | 17.48 | $17.66 | 10100 |
| 2023-11-09 | 17.46 | $17.78 | 15500 |
| 2023-11-08 | 17.42 | $18.18 | 4744 |
| 2023-11-07 | 17.34 | $18.36 | 10211 |
| 2023-11-06 | 17.23 | $18.70 | 98147 |
| 2023-11-03 | 17.08 | $18.77 | 237900 |
| 2023-11-02 | 16.90 | $18.13 | 23500 |
| 2023-11-01 | 16.77 | $17.80 | 14806 |
| 2023-10-31 | 16.66 | $17.93 | 15044 |
| 2023-10-30 | 16.53 | $17.50 | 3900 |
| 2023-10-27 | 16.43 | $17.09 | 5413 |
| 2023-10-26 | 16.36 | $17.18 | 79218 |
| 2023-10-25 | 16.27 | $17.06 | 14605 |
| 2023-10-24 | 16.19 | $17.36 | 510549 |
| 2023-10-23 | 16.07 | $16.85 | 5300 |
| 2023-10-20 | 15.99 | $16.55 | 12700 |
| 2023-10-19 | 15.93 | $17.00 | 14600 |
| 2023-10-18 | 15.81 | $16.44 | 32500 |
| 2023-10-17 | 15.75 | $17.30 | 14703 |
| 2023-10-16 | 15.58 | $16.73 | 6500 |
| 2023-10-13 | 15.46 | $16.40 | 2630 |
| 2023-10-12 | 15.36 | $15.85 | 34210 |
| 2023-10-11 | 15.31 | $16.26 | 8500 |
| 2023-10-10 | 15.21 | $16.23 | 25324 |
| 2023-10-09 | 15.11 | $15.26 | 3900 |
| 2023-10-06 | 15.09 | $15.05 | 4200 |
| 2023-10-05 | 15.09 | $15.08 | 7100 |
| 2023-10-04 | 15.10 | $14.60 | 17600 |
| 2023-10-03 | 15.15 | $14.48 | 9500 |
| 2023-10-02 | 15.22 | $15.18 | 11610 |
| 2023-09-29 | 15.22 | $14.54 | 27204 |
| 2023-09-28 | 15.29 | $13.67 | 5900 |
| 2023-09-27 | 15.47 | $14.60 | 25321 |
| 2023-09-26 | 15.56 | $14.79 | 6338 |
| 2023-09-25 | 15.64 | $14.75 | 3500 |
| 2023-09-22 | 15.73 | $15.09 | 8908 |
| 2023-09-21 | 15.80 | $15.14 | 24425 |
| 2023-09-20 | 15.87 | $15.62 | 2022 |
| 2023-09-19 | 15.89 | $15.50 | 9300 |
| 2023-09-18 | 15.94 | $15.22 | 11146 |
| 2023-09-15 | 16.01 | $16.09 | 7100 |
| 2023-09-14 | 16.00 | $16.16 | 19400 |
| 2023-09-13 | 15.99 | $15.15 | 106713 |
| 2023-09-12 | 16.07 | $15.31 | 8300 |
| 2023-09-11 | 16.15 | $15.24 | 7240 |
| 2023-09-08 | 16.25 | $15.51 | 6917 |
| 2023-09-07 | 16.33 | $15.10 | 13100 |
| 2023-09-06 | 16.46 | $15.45 | 40932 |
| 2023-09-05 | 16.56 | $15.63 | 13700 |
| 2023-09-01 | 16.66 | $16.35 | 4514 |
| 2023-08-31 | 16.70 | $16.65 | 4438 |
| 2023-08-30 | 16.70 | $16.58 | 5000 |
| 2023-08-29 | 16.71 | $16.54 | 19000 |
| 2023-08-28 | 16.73 | $16.14 | 4800 |
| 2023-08-25 | 16.79 | $16.18 | 6401 |
| 2023-08-24 | 16.86 | $16.27 | 128900 |
| 2023-08-23 | 16.92 | $16.43 | 457529 |
| 2023-08-22 | 16.97 | $16.24 | 1.3M |
| 2023-08-21 | 17.05 | $16.10 | 818803 |
| 2023-08-18 | 17.15 | $16.14 | 351033 |
| 2023-08-17 | 17.25 | $15.84 | 375020 |
| 2023-08-16 | 17.40 | $16.32 | 244833 |
| 2023-08-15 | 17.52 | $16.44 | 704428 |
| 2023-08-14 | 17.63 | $16.75 | 573800 |
| 2023-08-11 | 17.72 | $17.15 | 1.4M |
| 2023-08-10 | 17.78 | $16.84 | 415505 |
| 2023-08-09 | 17.88 | $16.54 | 148000 |
| 2023-08-08 | 18.02 | $16.64 | 2400 |
| 2023-08-07 | 18.17 | $17.67 | 2600 |
| 2023-08-04 | 18.22 | $17.40 | 3400 |
| 2023-08-03 | 18.31 | $17.26 | 2314 |
| 2023-08-02 | 18.42 | $17.47 | 15533 |
| 2023-08-01 | 18.52 | $17.97 | 3535 |
| 2023-07-31 | 18.58 | $18.35 | 6300 |
| 2023-07-28 | 18.60 | $17.57 | 701 |
| 2023-07-27 | 18.71 | $17.84 | 15316 |
| 2023-07-26 | 18.80 | $18.39 | 1536 |
| 2023-07-25 | 18.84 | $18.73 | 1300 |
| 2023-07-24 | 18.85 | $18.26 | 15844 |
| 2023-07-21 | 18.92 | $18.60 | 3723 |
| 2023-07-20 | 18.95 | $18.68 | 3800 |
| 2023-07-19 | 18.98 | $20.31 | 7600 |
| 2023-07-18 | 18.84 | $19.05 | 1420 |
| 2023-07-17 | 18.82 | $19.20 | 4400 |
| 2023-07-14 | 18.78 | $18.16 | 3200 |
| 2023-07-13 | 18.84 | $19.05 | 1000 |
| 2023-07-12 | 18.82 | $19.00 | 2617 |
| 2023-07-11 | 18.80 | $18.62 | 5140 |
| 2023-07-10 | 18.82 | $18.03 | 110400 |
| 2023-07-07 | 18.90 | $17.88 | 56600 |
| 2023-07-06 | 19.01 | $18.02 | 545300 |
| 2023-07-05 | 19.11 | $17.74 | 231345 |
| 2023-07-03 | 19.26 | $18.27 | 49800 |
| 2023-06-30 | 19.36 | $18.33 | 177100 |
| 2023-06-29 | 19.47 | $18.10 | 120700 |
| 2023-06-28 | 19.61 | $18.70 | 1700 |
| 2023-06-27 | 19.71 | $18.95 | 700 |
| 2023-06-26 | 19.79 | $18.95 | 4724 |
| 2023-06-23 | 19.88 | $18.99 | 96429 |
| 2023-06-22 | 19.97 | $19.33 | 53739 |
| 2023-06-21 | 20.04 | $19.57 | 406600 |
| 2023-06-20 | 20.09 | $19.80 | 186500 |
| 2023-06-16 | 20.12 | $20.07 | 513000 |
| 2023-06-15 | 20.13 | $19.70 | 5400 |
| 2023-06-14 | 20.17 | $19.77 | 2200 |
| 2023-06-13 | 20.21 | $19.67 | 705 |
| 2023-06-12 | 20.27 | $20.13 | 5312 |
| 2023-06-09 | 20.29 | $20.23 | 5926 |
| 2023-06-08 | 20.29 | $20.00 | 721 |
| 2023-06-07 | 20.32 | $19.87 | 8005 |
| 2023-06-06 | 20.37 | $19.89 | 425 |
| 2023-06-05 | 20.42 | $19.61 | 2100 |
| 2023-06-02 | 20.51 | $19.44 | 2004 |
| 2023-06-01 | 20.62 | $19.91 | 1019 |
| 2023-05-31 | 20.69 | $19.13 | 700 |
| 2023-05-30 | 20.86 | $19.65 | 1500 |
| 2023-05-26 | 20.99 | $19.66 | 5400 |
| 2023-05-25 | 21.13 | $19.60 | 14500 |
| 2023-05-24 | 21.29 | $19.87 | 117929 |
| 2023-05-23 | 21.43 | $20.14 | 153900 |
| 2023-05-22 | 21.57 | $20.98 | 587101 |
| 2023-05-19 | 21.63 | $21.41 | 100 |
| 2023-05-18 | 21.66 | $21.41 | — |
| 2023-05-17 | 21.68 | $21.41 | — |
| 2023-05-16 | 21.71 | $21.41 | — |
| 2023-05-15 | 21.74 | $21.41 | 500 |
| 2023-05-12 | 21.78 | $20.88 | 243 |
| 2023-05-11 | 21.87 | $22.20 | — |
| 2023-05-10 | 21.84 | $22.20 | 600 |
| 2023-05-09 | 21.80 | $21.99 | 300 |
| 2023-05-08 | 21.78 | $21.99 | — |
| 2023-05-05 | 21.76 | $21.99 | — |
| 2023-05-04 | 21.73 | $21.99 | 300 |
| 2023-05-03 | 21.71 | $21.99 | — |
| 2023-05-02 | 21.68 | $21.99 | — |
| 2023-05-01 | 21.64 | $21.99 | — |
| 2023-04-28 | 21.61 | $21.99 | 300 |
| 2023-04-27 | 21.57 | $21.85 | — |
| 2023-04-26 | 21.54 | $21.85 | — |
| 2023-04-25 | 21.50 | $21.85 | 700 |
| 2023-04-24 | 21.47 | $21.19 | 1200 |
| 2023-04-21 | 21.50 | $21.52 | — |
| 2023-04-20 | 21.50 | $21.52 | 700 |
| 2023-04-19 | 21.49 | $21.85 | 1307 |
| 2023-04-18 | 21.45 | $21.27 | — |
| 2023-04-17 | 21.47 | $21.28 | 426 |
| 2023-04-14 | 21.49 | $21.74 | — |
| 2023-04-13 | 21.47 | $21.74 | 636 |
| 2023-04-12 | 21.44 | $21.84 | — |
| 2023-04-11 | 21.40 | $21.84 | 5900 |
| 2023-04-10 | 21.35 | $21.79 | — |
| 2023-04-06 | 21.31 | $21.79 | — |
| 2023-04-05 | 21.25 | $21.79 | 800 |
| 2023-04-04 | 21.20 | $21.48 | 3845 |
| 2023-04-03 | 21.17 | $21.22 | 1638 |
| 2023-03-31 | 21.16 | $21.54 | 1136 |
| 2023-03-30 | 21.12 | $21.38 | 3422 |
| 2023-03-29 | 21.10 | $20.95 | — |
| 2023-03-28 | 21.11 | $20.95 | — |
| 2023-03-27 | 21.13 | $20.95 | — |
| 2023-03-24 | 21.15 | $20.95 | 549 |
| 2023-03-23 | 21.17 | $21.14 | — |
| 2023-03-22 | 21.17 | $21.14 | 617 |
| 2023-03-21 | 21.18 | $21.44 | 600 |
| 2023-03-20 | 21.15 | $21.30 | — |
| 2023-03-17 | 21.13 | $21.30 | 500 |
| 2023-03-16 | 21.11 | $21.34 | 321 |
| 2023-03-15 | 21.09 | $21.31 | 200 |
| 2023-03-14 | 21.07 | $21.64 | — |
| 2023-03-13 | 21.01 | $21.64 | 602 |
| 2023-03-10 | 20.94 | $20.54 | — |
| 2023-03-09 | 20.98 | $20.54 | 617 |
| 2023-03-08 | 21.03 | $20.88 | — |
| 2023-03-07 | 21.05 | $20.88 | 648 |
| 2023-03-06 | 21.06 | $21.05 | 300 |
| 2023-03-03 | 21.06 | $21.05 | 2100 |
| 2023-03-02 | 21.07 | $19.31 | 525 |
| 2023-03-01 | 21.25 | $19.43 | 200 |
| 2023-02-28 | 21.44 | $20.64 | — |
| 2023-02-27 | 21.53 | $20.64 | 502 |
| 2023-02-24 | 21.62 | $19.82 | — |
| 2023-02-23 | 21.81 | $19.82 | 600 |
| 2023-02-22 | 22.02 | $20.21 | 405 |
| 2023-02-21 | 22.21 | $21.07 | — |
| 2023-02-17 | 22.33 | $21.07 | 300 |
| 2023-02-16 | 22.46 | $21.07 | 503 |
| 2023-02-15 | 22.61 | $21.89 | 200 |
| 2023-02-14 | 22.68 | $21.67 | — |
| 2023-02-13 | 22.79 | $21.67 | 600 |
| 2023-02-10 | 22.91 | $22.40 | 507 |
| 2023-02-09 | 22.96 | $23.22 | 300 |
| 2023-02-08 | 22.93 | $23.22 | — |
| 2023-02-07 | 22.90 | $22.76 | 500 |
| 2023-02-06 | 22.92 | $22.90 | 300 |
| 2023-02-03 | 22.92 | $22.90 | 400 |
| 2023-02-02 | 22.92 | $23.40 | 1600 |
| 2023-02-01 | 22.87 | $22.34 | 300 |
| 2023-01-31 | 22.93 | $22.34 | 244 |
| 2023-01-30 | 22.99 | $23.72 | 1000 |
| 2023-01-27 | 22.91 | $23.40 | 400 |
| 2023-01-26 | 22.86 | $22.96 | 400 |
| 2023-01-25 | 22.85 | $23.24 | 300 |
| 2023-01-24 | 22.81 | $23.24 | — |
| 2023-01-23 | 22.76 | $23.24 | 900 |
| 2023-01-20 | 22.71 | $23.01 | 300 |
| 2023-01-19 | 22.68 | $23.15 | 300 |
| 2023-01-18 | 22.63 | $22.83 | — |
| 2023-01-17 | 22.61 | $22.83 | 605 |
| 2023-01-13 | 22.59 | $23.35 | 300 |
| 2023-01-12 | 22.51 | $23.35 | — |
| 2023-01-11 | 22.42 | $23.35 | 100 |
| 2023-01-10 | 22.32 | $23.36 | 6300 |
| 2023-01-09 | 22.21 | $23.23 | 837 |
| 2023-01-06 | 22.11 | $23.51 | 300 |
| 2023-01-05 | 21.96 | $22.38 | 620 |
| 2023-01-04 | 21.91 | $21.70 | — |
| 2023-01-03 | 21.94 | $21.70 | 300 |
| 2022-12-30 | 21.96 | $21.70 | 700 |
| 2022-12-29 | 21.99 | $21.27 | 703 |
| 2022-12-28 | 22.06 | $21.87 | 642 |
| 2022-12-27 | 22.09 | $21.75 | 600 |
| 2022-12-23 | 22.12 | $21.29 | — |
| 2022-12-22 | 22.21 | $21.29 | 414 |
| 2022-12-21 | 22.30 | $21.10 | 12000 |
| 2022-12-20 | 22.43 | $21.30 | 700 |
| 2022-12-19 | 22.55 | $21.55 | 5031 |
| 2022-12-16 | 22.66 | $22.83 | 400 |
| 2022-12-15 | 22.64 | $22.83 | 800 |
| 2022-12-14 | 22.62 | $22.44 | 916 |
| 2022-12-13 | 22.64 | $23.03 | 2006 |
| 2022-12-12 | 22.59 | $22.62 | 1139 |
| 2022-12-09 | 22.59 | $22.98 | 508 |
| 2022-12-08 | 22.55 | $22.85 | 2024 |
| 2022-12-07 | 22.52 | $22.46 | 1900 |
| 2022-12-06 | 22.53 | $22.98 | 5100 |
| 2022-12-05 | 22.48 | $23.86 | 5600 |
| 2022-12-02 | 22.33 | $22.97 | 400 |
| 2022-12-01 | 22.27 | $22.97 | 312 |
| 2022-11-30 | 22.19 | $23.32 | — |
| 2022-11-29 | 22.07 | $23.32 | 400 |
| 2022-11-28 | 21.94 | $23.32 | 800 |
| 2022-11-25 | 21.80 | $24.40 | 300 |
| 2022-11-23 | 21.52 | $24.40 | 342 |
| 2022-11-22 | 21.22 | $23.17 | 520 |
| 2022-11-21 | 21.01 | $23.23 | 500 |
| 2022-11-18 | 20.78 | $22.35 | 622 |
| 2022-11-17 | 20.62 | $20.83 | 310 |
| 2022-11-16 | 20.59 | $22.00 | 300 |
| 2022-11-15 | 20.44 | $22.00 | 2800 |
| 2022-11-14 | 20.28 | $22.63 | 400 |
| 2022-11-11 | 20.03 | $22.63 | 300 |
| 2022-11-10 | 19.76 | $22.63 | 516 |
| 2022-11-09 | 19.46 | $21.08 | 1044 |
| 2022-11-08 | 19.29 | $20.48 | 1844 |
| 2022-11-07 | 19.16 | $20.30 | 2838 |
| 2022-11-04 | 19.04 | $18.92 | — |
| 2022-11-03 | 19.06 | $18.92 | 939 |
| 2022-11-02 | 19.07 | $19.85 | 1104 |
| 2022-11-01 | 18.99 | $18.57 | 810 |
| 2022-10-31 | 19.03 | $19.43 | 1100 |
| 2022-10-28 | 18.99 | $20.35 | 1700 |
| 2022-10-27 | 18.85 | $19.90 | 1309 |
| 2022-10-26 | 18.74 | $20.10 | 733 |
| 2022-10-25 | 18.59 | $19.52 | 926 |
| 2022-10-24 | 18.49 | $18.51 | 913 |
| 2022-10-21 | 18.49 | $17.06 | 1000 |
| 2022-10-20 | 18.64 | $18.23 | 4800 |
| 2022-10-19 | 18.69 | $18.16 | 1717 |
| 2022-10-18 | 18.74 | $18.93 | 747 |
| 2022-10-17 | 18.72 | $19.11 | 3019 |
| 2022-10-14 | 18.68 | $17.75 | 200 |
| 2022-10-13 | 18.78 | $17.76 | 828 |
| 2022-10-12 | 18.89 | $16.79 | 700 |
| 2022-10-11 | 19.11 | $17.22 | 2624 |
| 2022-10-10 | 19.31 | $17.54 | 2302 |
| 2022-10-07 | 19.49 | $17.86 | 1846 |
| 2022-10-06 | 19.66 | $18.41 | 738 |
| 2022-10-05 | 19.79 | $18.10 | 1403 |
| 2022-10-04 | 19.97 | $19.29 | 700 |
| 2022-10-03 | 20.04 | $18.41 | 4431 |
| 2022-09-30 | 20.22 | $17.58 | 1600 |
| 2022-09-29 | 20.49 | $17.88 | 1800 |
| 2022-09-28 | 20.77 | $17.24 | 2600 |
| 2022-09-27 | 21.14 | $17.41 | 1849 |
| 2022-09-26 | 21.53 | $17.98 | 5729 |
| 2022-09-23 | 21.91 | $19.04 | 900 |
| 2022-09-22 | 22.21 | $19.60 | 221 |
| 2022-09-21 | 22.48 | $20.89 | 300 |
| 2022-09-20 | 22.65 | $20.89 | 836 |
| 2022-09-19 | 22.84 | $22.00 | — |
| 2022-09-16 | 22.93 | $22.00 | 800 |
| 2022-09-15 | 23.02 | $21.08 | 1636 |
| 2022-09-14 | 23.23 | $22.45 | 600 |
| 2022-09-13 | 23.31 | $22.82 | 707 |
| 2022-09-12 | 23.36 | $23.47 | 1546 |
| 2022-09-09 | 23.35 | $23.36 | — |
| 2022-09-08 | 23.35 | $23.36 | — |
| 2022-09-07 | 23.35 | $23.36 | 1600 |
| 2022-09-06 | 23.35 | $21.95 | 3200 |
| 2022-09-02 | 23.49 | $22.56 | 1100 |
| 2022-09-01 | 23.59 | $22.71 | 600 |
| 2022-08-31 | 23.68 | $21.55 | 1608 |
| 2022-08-30 | 23.91 | $21.39 | 1527 |
| 2022-08-29 | 24.17 | $22.87 | 500 |
| 2022-08-26 | 24.31 | $22.87 | 315 |
| 2022-08-25 | 24.46 | $23.00 | — |
| 2022-08-24 | 24.61 | $23.01 | 711 |
| 2022-08-23 | 24.78 | $24.16 | 1700 |
| 2022-08-22 | 24.85 | $23.96 | 421 |
| 2022-08-19 | 24.94 | $24.16 | 100 |
| 2022-08-18 | 25.03 | $24.16 | 1000 |
| 2022-08-17 | 25.12 | $25.30 | — |
| 2022-08-16 | 25.10 | $25.30 | 317 |
| 2022-08-15 | 25.08 | $25.32 | — |
| 2022-08-12 | 25.05 | $25.32 | 1441 |
| 2022-08-11 | 25.02 | $26.24 | 6212 |
| 2022-08-10 | 24.89 | $26.30 | 630 |
| 2022-08-09 | 24.74 | $24.80 | 1800 |
| 2022-08-08 | 24.74 | $25.34 | 74300 |
| 2022-08-05 | 24.68 | $25.43 | 84200 |
| 2022-08-04 | 24.60 | $25.68 | 91700 |
| 2022-08-03 | 24.48 | $24.99 | 558000 |
| 2022-08-02 | 24.43 | $25.64 | 208200 |
| 2022-08-01 | 24.30 | $25.30 | 2100 |
| 2022-07-29 | 24.20 | $24.32 | — |
| 2022-07-28 | 24.18 | $24.32 | — |
| 2022-07-27 | 24.17 | $24.32 | 100 |
| 2022-07-26 | 24.15 | $24.32 | — |
| 2022-07-25 | 24.13 | $24.32 | — |
| 2022-07-22 | 24.12 | $24.32 | 200 |
| 2022-07-21 | 24.09 | $24.25 | 1400 |
| 2022-07-20 | 24.08 | $23.58 | 100 |
| 2022-07-19 | 24.13 | $23.58 | 810 |
| 2022-07-18 | 24.19 | $23.84 | — |
| 2022-07-15 | 24.22 | $23.84 | 2100 |
| 2022-07-14 | 24.26 | $23.76 | — |
| 2022-07-13 | 24.32 | $23.77 | 241 |
| 2022-07-12 | 24.37 | $23.18 | 300 |
| 2022-07-11 | 24.50 | $23.37 | 2533 |
| 2022-07-08 | 24.62 | $23.37 | 439 |
| 2022-07-07 | 24.75 | $23.39 | — |
| 2022-07-06 | 24.89 | $23.39 | 5000 |
| 2022-07-05 | 25.05 | $23.39 | 900 |
| 2022-07-01 | 25.23 | $23.29 | — |
| 2022-06-30 | 25.43 | $23.29 | 600 |
| 2022-06-29 | 25.66 | $24.55 | 2028 |
| 2022-06-28 | 25.77 | $24.75 | 600 |
| 2022-06-27 | 25.88 | $25.86 | — |
| 2022-06-24 | 25.88 | $25.86 | — |
| 2022-06-23 | 25.89 | $25.86 | — |
| 2022-06-22 | 25.89 | $25.86 | 1100 |
| 2022-06-21 | 25.89 | $25.08 | 1345 |
| 2022-06-17 | 25.98 | $25.81 | 1700 |
| 2022-06-16 | 25.99 | $25.81 | 412 |
| 2022-06-15 | 26.01 | $24.26 | — |
| 2022-06-14 | 26.20 | $24.26 | 1520 |
| 2022-06-13 | 26.40 | $25.72 | 600 |
| 2022-06-10 | 26.47 | $26.94 | 300 |
| 2022-06-09 | 26.43 | $25.95 | — |
| 2022-06-08 | 26.48 | $25.96 | 2100 |
| 2022-06-07 | 26.53 | $26.02 | 735 |
| 2022-06-06 | 26.58 | $25.88 | 400 |
| 2022-06-03 | 26.66 | $25.75 | 1000 |
| 2022-06-02 | 26.75 | $25.68 | 1300 |
| 2022-06-01 | 26.87 | $25.90 | 130 |
| 2022-05-31 | 26.97 | $25.62 | 325 |
| 2022-05-27 | 27.11 | $27.20 | — |
| 2022-05-26 | 27.10 | $27.20 | — |
| 2022-05-25 | 27.09 | $27.20 | — |
| 2022-05-24 | 27.08 | $27.20 | 349 |
| 2022-05-23 | 27.06 | $27.11 | — |
| 2022-05-20 | 27.06 | $27.11 | 700 |
| 2022-05-19 | 27.05 | $26.84 | 400 |
| 2022-05-18 | 27.08 | $27.15 | — |
| 2022-05-17 | 27.07 | $27.15 | — |
| 2022-05-16 | 27.06 | $27.15 | 300 |
| 2022-05-13 | 27.05 | $26.11 | 300 |
| 2022-05-12 | 27.15 | $26.28 | — |
| 2022-05-11 | 27.24 | $26.28 | 600 |
| 2022-05-10 | 27.34 | $25.33 | 64300 |
| 2022-05-09 | 27.55 | $25.05 | 476749 |
| 2022-05-06 | 27.82 | $26.10 | 211000 |
| 2022-05-05 | 28.00 | $28.42 | — |
| 2022-05-04 | 27.95 | $28.42 | — |
| 2022-05-03 | 27.90 | $28.42 | 300 |
| 2022-05-02 | 27.85 | $28.42 | — |
| 2022-04-29 | 27.79 | $28.42 | 247 |
| 2022-04-28 | 27.72 | $27.53 | 400 |
| 2022-04-27 | 27.74 | $27.53 | — |
| 2022-04-26 | 27.77 | $27.53 | 300 |
| 2022-04-25 | 27.79 | $27.53 | 415 |
| 2022-04-22 | 27.82 | $26.81 | 9549 |
| 2022-04-21 | 27.93 | $27.48 | 400 |
| 2022-04-20 | 27.97 | $27.08 | 300 |
| 2022-04-19 | 28.07 | $27.09 | 700 |
| 2022-04-18 | 28.17 | $27.72 | — |
| 2022-04-14 | 28.22 | $27.72 | — |
| 2022-04-13 | 28.27 | $27.72 | — |
| 2022-04-12 | 28.33 | $27.72 | 500 |
| 2022-04-11 | 28.39 | $27.82 | 300 |
| 2022-04-08 | 28.45 | $28.99 | 300 |
| 2022-04-07 | 28.39 | $28.99 | 1000 |
| 2022-04-06 | 28.33 | $28.83 | — |
| 2022-04-05 | 28.28 | $28.83 | — |
| 2022-04-04 | 28.22 | $28.83 | — |
| 2022-04-01 | 28.16 | $28.83 | — |
| 2022-03-31 | 28.08 | $28.83 | 709 |
| 2022-03-30 | 28.01 | $28.73 | — |
| 2022-03-29 | 27.93 | $28.73 | 2700 |
| 2022-03-28 | 27.85 | $27.44 | 942 |
| 2022-03-25 | 27.89 | $28.34 | 310 |
| 2022-03-24 | 27.84 | $28.21 | 1200 |
| 2022-03-23 | 27.80 | $27.85 | — |
| 2022-03-22 | 27.80 | $27.85 | 300 |
| 2022-03-21 | 27.79 | $27.85 | 800 |
| 2022-03-18 | 27.79 | $27.28 | — |
| 2022-03-17 | 27.84 | $27.28 | 300 |
| 2022-03-16 | 27.90 | $27.28 | 540 |
| 2022-03-15 | 27.96 | $27.36 | 500 |
| 2022-03-14 | 28.03 | $27.52 | 200 |
| 2022-03-11 | 28.08 | $27.52 | 500 |
| 2022-03-10 | 28.14 | $26.39 | 521 |
| 2022-03-09 | 28.32 | $27.27 | 447 |
| 2022-03-08 | 28.43 | $26.86 | 1548 |
| 2022-03-07 | 28.60 | $27.80 | 300 |
| 2022-03-04 | 28.68 | $27.80 | 1516 |
| 2022-03-03 | 28.78 | $29.18 | — |
| 2022-03-02 | 28.73 | $27.65 | 1200 |
| 2022-03-01 | 28.85 | $28.41 | 1800 |
| 2022-02-28 | 28.89 | $28.21 | 1407 |
| 2022-02-25 | 28.97 | $27.57 | 715 |
| 2022-02-24 | 29.11 | $28.20 | 300 |
| 2022-02-23 | 29.21 | $28.20 | 509 |
| 2022-02-22 | 29.32 | $28.20 | 2700 |
| 2022-02-18 | 29.43 | $29.99 | 1345 |
| 2022-02-17 | 29.38 | $29.24 | 2147 |
| 2022-02-16 | 29.39 | $28.92 | 4700 |
| 2022-02-15 | 29.44 | $29.14 | 300 |
| 2022-02-14 | 29.47 | $28.78 | 500 |
| 2022-02-11 | 29.54 | $28.78 | 400 |
| 2022-02-10 | 29.62 | $28.78 | 1307 |
| 2022-02-09 | 29.71 | $28.55 | 418 |
| 2022-02-08 | 29.84 | $28.99 | 500 |
| 2022-02-07 | 29.92 | $29.20 | 300 |
| 2022-02-04 | 30.00 | $29.20 | 700 |
| 2022-02-03 | 30.08 | $29.98 | 300 |
| 2022-02-02 | 30.10 | $29.94 | 500 |
| 2022-02-01 | 30.11 | $29.94 | 524 |
| 2022-01-31 | 30.13 | $29.22 | 629 |
| 2022-01-28 | 30.23 | $29.06 | 718 |
| 2022-01-27 | 30.35 | $28.68 | 1800 |
| 2022-01-26 | 30.52 | $28.64 | 900 |
| 2022-01-25 | 30.72 | $28.64 | 2500 |
| 2022-01-24 | 30.94 | $28.91 | 2504 |
| 2022-01-21 | 31.16 | $29.43 | 1200 |
| 2022-01-20 | 31.34 | $30.42 | 447 |
| 2022-01-19 | 31.43 | $30.41 | 600 |
| 2022-01-18 | 31.54 | $30.41 | 421 |
| 2022-01-14 | 31.66 | $31.27 | — |
| 2022-01-13 | 31.70 | $31.27 | 800 |
| 2022-01-12 | 31.75 | $30.59 | — |
| 2022-01-11 | 31.87 | $30.59 | 602 |
| 2022-01-10 | 32.01 | $31.47 | 500 |
| 2022-01-07 | 32.06 | $32.60 | 300 |
| 2022-01-06 | 32.01 | $32.60 | 300 |
| 2022-01-05 | 31.94 | $32.05 | 300 |
| 2022-01-04 | 31.93 | $32.34 | 444 |
| 2022-01-03 | 31.89 | $32.45 | 300 |
| 2021-12-31 | 31.83 | $32.45 | — |
| 2021-12-30 | 31.76 | $32.45 | — |
| 2021-12-29 | 31.69 | $32.45 | 800 |
| 2021-12-28 | 31.61 | $30.20 | 841 |
| 2021-12-27 | 31.76 | $30.82 | 827 |
| 2021-12-23 | 31.86 | $30.76 | — |
| 2021-12-22 | 31.98 | $30.76 | 600 |
| 2021-12-21 | 32.10 | $31.64 | 600 |
| 2021-12-20 | 32.15 | $31.64 | 300 |
| 2021-12-17 | 32.21 | $31.64 | 700 |
| 2021-12-16 | 32.27 | $32.46 | 700 |
| 2021-12-15 | 32.24 | $32.01 | — |
| 2021-12-14 | 32.27 | $32.01 | — |
| 2021-12-13 | 32.30 | $32.01 | 700 |
| 2021-12-10 | 32.33 | $32.42 | 603 |
| 2021-12-09 | 32.32 | $32.85 | 700 |
| 2021-12-08 | 32.26 | $31.68 | 2100 |
| 2021-12-07 | 32.32 | $31.49 | 400 |
| 2021-12-06 | 32.41 | $31.49 | 741 |
| 2021-12-03 | 32.51 | $31.20 | 400 |
| 2021-12-02 | 32.64 | $31.20 | 1100 |
| 2021-12-01 | 32.80 | $33.50 | — |
| 2021-11-30 | 32.72 | $33.50 | 525 |
| 2021-11-29 | 32.64 | $33.28 | — |
| 2021-11-26 | 32.57 | $33.28 | 427 |
| 2021-11-24 | 32.50 | $32.08 | 400 |
| 2021-11-23 | 32.54 | $32.80 | 541 |
| 2021-11-22 | 32.52 | $32.68 | 1400 |
| 2021-11-19 | 32.50 | $33.20 | 11900 |
| 2021-11-18 | 32.42 | $33.24 | 1218 |
| 2021-11-17 | 32.34 | $32.88 | 71300 |
| 2021-11-16 | 32.28 | $32.81 | 143949 |
| 2021-11-15 | 32.23 | $33.35 | 144246 |
| 2021-11-12 | 32.11 | $32.91 | 112000 |
| 2021-11-11 | 32.02 | $32.75 | 103914 |
| 2021-11-10 | 31.95 | $31.77 | — |
| 2021-11-09 | 31.97 | $31.77 | 300 |
| 2021-11-08 | 31.99 | $32.26 | — |
| 2021-11-05 | 31.96 | $32.26 | — |
| 2021-11-04 | 31.93 | $32.26 | 146 |
| 2021-11-03 | 31.89 | $32.47 | — |
| 2021-11-02 | 31.83 | $32.47 | 200 |
| 2021-11-01 | 31.76 | $32.83 | — |
| 2021-10-29 | 31.65 | $32.83 | 229 |
| 2021-10-28 | 31.53 | $31.90 | — |
| 2021-10-27 | 31.49 | $31.90 | 400 |
| 2021-10-26 | 31.44 | $32.05 | 410 |
| 2021-10-25 | 31.38 | $30.82 | — |
| 2021-10-22 | 31.44 | $30.82 | — |
| 2021-10-21 | 31.50 | $30.82 | — |
| 2021-10-20 | 31.58 | $30.82 | — |
| 2021-10-19 | 31.66 | $30.82 | 217 |
| 2021-10-18 | 31.74 | $31.16 | — |
| 2021-10-15 | 31.80 | $31.16 | — |
| 2021-10-14 | 31.87 | $31.16 | — |
| 2021-10-13 | 31.95 | $31.16 | 400 |
| 2021-10-12 | 32.03 | $30.49 | 600 |
| 2021-10-11 | 32.19 | $30.92 | — |
| 2021-10-08 | 32.33 | $30.92 | — |
| 2021-10-07 | 32.47 | $30.92 | — |
| 2021-10-06 | 32.64 | $30.92 | — |
| 2021-10-05 | 32.82 | $30.92 | 400 |
| 2021-10-04 | 33.02 | $30.91 | — |
| 2021-10-01 | 33.24 | $30.91 | 100 |
| 2021-09-30 | 33.49 | $30.91 | 100 |
| 2021-09-29 | 33.76 | $30.91 | — |
| 2021-09-28 | 34.06 | $30.91 | 301 |
| 2021-09-27 | 34.39 | $32.00 | 200 |
| 2021-09-24 | 34.64 | $34.28 | — |
| 2021-09-23 | 34.68 | $34.28 | 900 |
| 2021-09-22 | 34.72 | $33.00 | 222 |
| 2021-09-21 | 34.90 | $33.02 | 400 |
| 2021-09-20 | 35.10 | $33.25 | 400 |
| 2021-09-17 | 35.29 | $34.00 | 600 |
| 2021-09-16 | 35.43 | $34.98 | 100 |
| 2021-09-15 | 35.47 | $35.44 | — |
| 2021-09-14 | 35.48 | $35.44 | 235 |
| 2021-09-13 | 35.48 | $34.91 | — |
| 2021-09-10 | 35.54 | $34.91 | 449 |
| 2021-09-09 | 35.61 | $35.39 | — |
| 2021-09-08 | 35.63 | $35.39 | — |
| 2021-09-07 | 35.66 | $35.39 | 600 |
| 2021-09-03 | 35.68 | $34.18 | 500 |
| 2021-09-02 | 35.84 | $35.40 | — |
| 2021-09-01 | 35.89 | $35.40 | — |
| 2021-08-31 | 35.94 | $35.40 | 3600 |
| 2021-08-30 | 36.00 | $34.09 | — |
| 2021-08-27 | 36.20 | $34.09 | 510 |
| 2021-08-26 | 36.42 | $34.41 | — |
| 2021-08-25 | 36.63 | $34.41 | 2333 |
| 2021-08-24 | 36.86 | $34.64 | 1500 |
| 2021-08-23 | 37.10 | $35.00 | 5300 |
| 2021-08-20 | 37.32 | $35.20 | 45300 |
| 2021-08-19 | 37.54 | $35.35 | 310106 |
| 2021-08-18 | 37.77 | $35.24 | 91700 |
| 2021-08-17 | 38.04 | $36.23 | 135200 |
| 2021-08-16 | 38.23 | $35.96 | 81600 |
| 2021-08-13 | 38.47 | $36.24 | 704 |
| 2021-08-12 | 38.70 | $35.88 | 500 |
| 2021-08-11 | 39.00 | $37.14 | 1800 |
| 2021-08-10 | 39.20 | $35.86 | 600 |
| 2021-08-09 | 39.55 | $35.91 | 1400 |
| 2021-08-06 | 39.93 | $37.14 | — |
| 2021-08-05 | 40.22 | $37.14 | 540 |
| 2021-08-04 | 40.55 | $36.36 | 625 |
| 2021-08-03 | 40.99 | $35.53 | 20900 |
| 2021-08-02 | 41.56 | $35.79 | 800 |
| 2021-07-30 | 42.17 | $35.99 | 1146 |
| 2021-07-29 | 42.82 | $35.82 | 1449 |
| 2021-07-28 | 43.56 | $35.31 | 1800 |
| 2021-07-27 | 44.43 | $34.41 | 1102 |
| 2021-07-26 | 45.48 | $34.49 | 2647 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.88
2026-07-23
Close Price
$12.86
Vol: 7
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.61
Average
19.38
Maximum
45.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 12.88 | $12.86 | 7 |
| 2026-07-22 | 12.87 | $13.09 | 205600 |
| 2026-07-21 | 12.84 | $12.78 | 9722 |
| 2026-07-20 | 12.83 | $13.08 | 42200 |
| 2026-07-17 | 12.78 | $13.19 | 8300 |
| 2026-07-16 | 12.73 | $13.08 | 13700 |
| 2026-07-15 | 12.68 | $13.12 | 99400 |
| 2026-07-14 | 12.63 | $12.98 | 7100 |
| 2026-07-13 | 12.59 | $12.93 | 41200 |
| 2026-07-10 | 12.55 | $12.70 | 23300 |
| 2026-07-09 | 12.54 | $12.56 | 53300 |
| 2026-07-08 | 12.54 | $12.37 | 4600 |
| 2026-07-07 | 12.57 | $12.80 | 64800 |
| 2026-07-06 | 12.56 | $12.99 | 4107 |
| 2026-07-02 | 12.54 | $12.65 | 15000 |
| 2026-07-01 | 12.56 | $12.35 | 27430 |
| 2026-06-30 | 12.61 | $12.33 | 6900 |
| 2026-06-29 | 12.67 | $12.79 | 5200 |
| 2026-06-26 | 12.68 | $12.36 | 8600 |
| 2026-06-25 | 12.75 | $12.31 | 14235 |
| 2026-06-24 | 12.83 | $12.36 | 23436 |
| 2026-06-23 | 12.92 | $12.35 | 69800 |
| 2026-06-22 | 13.02 | $12.43 | 19600 |
| 2026-06-18 | 13.11 | $12.27 | 36421 |
| 2026-06-17 | 13.23 | $12.48 | 272100 |
| 2026-06-16 | 13.34 | $12.47 | 2011 |
| 2026-06-15 | 13.45 | $12.54 | 3003 |
| 2026-06-12 | 13.56 | $12.73 | 3100 |
| 2026-06-11 | 13.65 | $12.83 | 2500 |
| 2026-06-10 | 13.75 | $13.31 | 12400 |
| 2026-06-09 | 13.80 | $13.68 | 10600 |
| 2026-06-08 | 13.82 | $13.64 | 2300 |
| 2026-06-05 | 13.85 | $13.74 | 3100 |
| 2026-06-04 | 13.87 | $13.79 | 4104 |
| 2026-06-03 | 13.90 | $13.69 | 1423 |
| 2026-06-02 | 13.93 | $13.32 | 1700 |
| 2026-06-01 | 14.00 | $13.49 | 10631 |
| 2026-05-29 | 14.07 | $13.83 | 10631 |
| 2026-05-28 | 14.10 | $13.98 | 10631 |
| 2026-05-27 | 14.12 | $14.46 | 11500 |
| 2026-05-26 | 14.10 | $14.40 | 9005 |
| 2026-05-22 | 14.08 | $14.24 | 9005 |
| 2026-05-21 | 14.07 | $14.02 | 9005 |
| 2026-05-20 | 14.09 | $13.93 | 9005 |
| 2026-05-19 | 14.11 | $13.62 | 10000 |
| 2026-05-18 | 14.17 | $13.48 | 9005 |
| 2026-05-15 | 14.24 | $12.95 | 45800 |
| 2026-05-14 | 14.38 | $14.27 | 4500 |
| 2026-05-13 | 14.39 | $14.50 | 20610 |
| 2026-05-12 | 14.38 | $14.26 | 9475 |
| 2026-05-11 | 14.39 | $14.63 | 9475 |
| 2026-05-08 | 14.37 | $14.64 | 9475 |
| 2026-05-07 | 14.36 | $14.17 | 2500 |
| 2026-05-06 | 14.39 | $14.41 | 11800 |
| 2026-05-05 | 14.40 | $14.27 | 4200 |
| 2026-05-04 | 14.42 | $14.43 | 13900 |
| 2026-05-01 | 14.43 | $14.66 | 1974 |
| 2026-04-30 | 14.42 | $14.82 | 22200 |
| 2026-04-29 | 14.39 | $13.82 | 6346 |
| 2026-04-28 | 14.46 | $14.21 | 1000 |
| 2026-04-27 | 14.49 | $14.20 | 1006 |
| 2026-04-24 | 14.51 | $14.13 | 4000 |
| 2026-04-23 | 14.54 | $14.20 | 2800 |
| 2026-04-22 | 14.57 | $14.18 | 18500 |
| 2026-04-21 | 14.59 | $14.29 | 1600 |
| 2026-04-20 | 14.60 | $14.61 | 14700 |
| 2026-04-17 | 14.57 | $14.64 | 5000 |
| 2026-04-16 | 14.54 | $14.57 | 70511 |
| 2026-04-15 | 14.51 | $14.54 | 3900 |
| 2026-04-14 | 14.48 | $14.91 | 2245 |
| 2026-04-13 | 14.42 | $14.67 | 21639 |
| 2026-04-10 | 14.38 | $15.20 | 4914 |
| 2026-04-09 | 14.29 | $14.98 | 4914 |
| 2026-04-08 | 14.21 | $14.98 | 58427 |
| 2026-04-07 | 14.14 | $14.55 | 15100 |
| 2026-04-06 | 14.10 | $14.51 | 1300 |
| 2026-04-02 | 14.07 | $14.60 | 6200 |
| 2026-04-01 | 14.04 | $14.53 | 3800 |
| 2026-03-31 | 14.01 | $14.10 | 12000 |
| 2026-03-30 | 14.03 | $13.83 | 20707 |
| 2026-03-27 | 14.09 | $13.58 | 3511 |
| 2026-03-26 | 14.18 | $13.74 | 1100 |
| 2026-03-25 | 14.27 | $13.90 | 18104 |
| 2026-03-24 | 14.35 | $13.44 | 15800 |
| 2026-03-23 | 14.49 | $13.82 | 5326 |
| 2026-03-20 | 14.60 | $13.40 | 11300 |
| 2026-03-19 | 14.77 | $13.70 | 23800 |
| 2026-03-18 | 14.91 | $14.19 | 34500 |
| 2026-03-17 | 15.02 | $14.88 | 44328 |
| 2026-03-16 | 15.06 | $14.73 | 12400 |
| 2026-03-13 | 15.13 | $14.40 | 3414 |
| 2026-03-12 | 15.23 | $14.79 | 15100 |
| 2026-03-11 | 15.30 | $14.55 | 11741 |
| 2026-03-10 | 15.39 | $14.66 | 11500 |
| 2026-03-09 | 15.48 | $14.35 | 2103 |
| 2026-03-06 | 15.60 | $14.70 | 13939 |
| 2026-03-05 | 15.68 | $15.07 | 9824 |
| 2026-03-04 | 15.74 | $15.27 | 5800 |
| 2026-03-03 | 15.77 | $15.32 | 5446 |
| 2026-03-02 | 15.79 | $15.88 | 23046 |
| 2026-02-27 | 15.76 | $16.31 | 114735 |
| 2026-02-26 | 15.68 | $15.94 | 52700 |
| 2026-02-25 | 15.64 | $16.09 | 3837 |
| 2026-02-24 | 15.57 | $15.95 | 4900 |
| 2026-02-23 | 15.52 | $15.75 | 6949 |
| 2026-02-20 | 15.48 | $15.76 | 1500 |
| 2026-02-19 | 15.44 | $15.62 | 1515 |
| 2026-02-18 | 15.40 | $15.81 | 1400 |
| 2026-02-17 | 15.34 | $15.96 | 6236 |
| 2026-02-13 | 15.26 | $16.03 | 19500 |
| 2026-02-12 | 15.17 | $15.73 | 1130 |
| 2026-02-11 | 15.09 | $15.53 | 9620 |
| 2026-02-10 | 15.03 | $15.24 | 404 |
| 2026-02-09 | 14.99 | $14.90 | 2400 |
| 2026-02-06 | 14.99 | $15.09 | 1444 |
| 2026-02-05 | 14.96 | $14.92 | 510 |
| 2026-02-04 | 14.94 | $15.21 | 2700 |
| 2026-02-03 | 14.90 | $14.98 | 1000 |
| 2026-02-02 | 14.88 | $14.89 | 9800 |
| 2026-01-30 | 14.86 | $15.05 | 3723 |
| 2026-01-29 | 14.81 | $15.50 | 4630 |
| 2026-01-28 | 14.72 | $15.37 | — |
| 2026-01-27 | 14.64 | $15.37 | 1700 |
| 2026-01-26 | 14.55 | $15.00 | 32800 |
| 2026-01-23 | 14.49 | $14.82 | 1905 |
| 2026-01-22 | 14.45 | $14.90 | 3500 |
| 2026-01-21 | 14.39 | $14.70 | 19200 |
| 2026-01-20 | 14.35 | $14.59 | 69847 |
| 2026-01-16 | 14.32 | $14.56 | 5300 |
| 2026-01-15 | 14.28 | $14.30 | 5300 |
| 2026-01-14 | 14.27 | $14.18 | 27800 |
| 2026-01-13 | 14.26 | $14.09 | 2300 |
| 2026-01-12 | 14.27 | $14.25 | 2400 |
| 2026-01-09 | 14.25 | $14.66 | 8400 |
| 2026-01-08 | 14.20 | $14.59 | 43800 |
| 2026-01-07 | 14.15 | $14.65 | 50945 |
| 2026-01-06 | 14.09 | $14.57 | 67000 |
| 2026-01-05 | 14.03 | $14.11 | 1602 |
| 2026-01-02 | 14.03 | $14.32 | 12700 |
| 2025-12-31 | 14.00 | $13.90 | 6220 |
| 2025-12-30 | 14.01 | $14.31 | 53544 |
| 2025-12-29 | 13.99 | $14.17 | 37828 |
| 2025-12-26 | 13.98 | $14.05 | 3909 |
| 2025-12-24 | 13.98 | $14.00 | 3126 |
| 2025-12-23 | 13.99 | $13.98 | 111510 |
| 2025-12-22 | 14.00 | $14.00 | 2100 |
| 2025-12-19 | 14.00 | $13.88 | 47500 |
| 2025-12-18 | 14.00 | $13.93 | 8600 |
| 2025-12-17 | 14.00 | $13.90 | 3811 |
| 2025-12-16 | 13.99 | $13.73 | 2100 |
| 2025-12-15 | 14.00 | $13.74 | 10400 |
| 2025-12-12 | 14.01 | $13.83 | 3000 |
| 2025-12-11 | 14.00 | $13.88 | 17413 |
| 2025-12-10 | 13.98 | $13.97 | 4519 |
| 2025-12-09 | 13.96 | $14.11 | 5300 |
| 2025-12-08 | 13.92 | $14.12 | 5200 |
| 2025-12-05 | 13.87 | $14.40 | 6519 |
| 2025-12-04 | 13.80 | $14.36 | 4300 |
| 2025-12-03 | 13.72 | $14.38 | 2045 |
| 2025-12-02 | 13.63 | $14.38 | 8800 |
| 2025-12-01 | 13.54 | $14.43 | 68700 |
| 2025-11-28 | 13.45 | $14.50 | 418 |
| 2025-11-26 | 13.34 | $14.04 | 900 |
| 2025-11-25 | 13.27 | $13.64 | 7933 |
| 2025-11-24 | 13.24 | $13.47 | 10428 |
| 2025-11-21 | 13.24 | $13.24 | 7709 |
| 2025-11-20 | 13.26 | $12.84 | 45817 |
| 2025-11-19 | 13.32 | $12.81 | 38043 |
| 2025-11-18 | 13.39 | $13.14 | 81100 |
| 2025-11-17 | 13.44 | $13.12 | 1841 |
| 2025-11-14 | 13.49 | $13.08 | 4707 |
| 2025-11-13 | 13.54 | $13.22 | 4400 |
| 2025-11-12 | 13.59 | $13.36 | 2200 |
| 2025-11-11 | 13.62 | $13.52 | 6137 |
| 2025-11-10 | 13.64 | $13.38 | 2200 |
| 2025-11-07 | 13.66 | $13.50 | 10720 |
| 2025-11-06 | 13.68 | $13.52 | 39500 |
| 2025-11-05 | 13.69 | $13.42 | 12016 |
| 2025-11-04 | 13.71 | $13.23 | 2643 |
| 2025-11-03 | 13.74 | $13.22 | 2800 |
| 2025-10-31 | 13.77 | $13.60 | 17900 |
| 2025-10-30 | 13.76 | $13.73 | 3508 |
| 2025-10-29 | 13.73 | $13.85 | 19800 |
| 2025-10-28 | 13.69 | $14.12 | 4336 |
| 2025-10-27 | 13.62 | $14.15 | 8400 |
| 2025-10-24 | 13.53 | $14.14 | 4500 |
| 2025-10-23 | 13.43 | $14.16 | 2144 |
| 2025-10-22 | 13.32 | $14.08 | 1814 |
| 2025-10-21 | 13.21 | $13.85 | 3400 |
| 2025-10-20 | 13.12 | $13.53 | 42831 |
| 2025-10-17 | 13.05 | $13.65 | 41114 |
| 2025-10-16 | 12.96 | $13.63 | 25200 |
| 2025-10-15 | 12.87 | $13.64 | 44901 |
| 2025-10-14 | 12.78 | $13.34 | 5700 |
| 2025-10-13 | 12.71 | $13.31 | 3100 |
| 2025-10-10 | 12.64 | $12.97 | 10932 |
| 2025-10-09 | 12.60 | $12.84 | 2641 |
| 2025-10-08 | 12.57 | $12.71 | 4900 |
| 2025-10-07 | 12.55 | $12.81 | 2700 |
| 2025-10-06 | 12.52 | $12.82 | 2300 |
| 2025-10-03 | 12.49 | $12.87 | 626 |
| 2025-10-02 | 12.46 | $12.73 | 4121 |
| 2025-10-01 | 12.43 | $12.65 | 9400 |
| 2025-09-30 | 12.41 | $12.58 | 10100 |
| 2025-09-29 | 12.40 | $12.30 | 14400 |
| 2025-09-26 | 12.41 | $12.13 | 7200 |
| 2025-09-25 | 12.44 | $12.05 | 18529 |
| 2025-09-24 | 12.49 | $12.28 | 15508 |
| 2025-09-23 | 12.51 | $12.39 | 7900 |
| 2025-09-22 | 12.53 | $12.34 | 1222 |
| 2025-09-19 | 12.56 | $12.36 | 1237 |
| 2025-09-18 | 12.59 | $12.48 | 7125 |
| 2025-09-17 | 12.61 | $12.72 | 27000 |
| 2025-09-16 | 12.61 | $12.55 | 6200 |
| 2025-09-15 | 12.62 | $12.79 | 22743 |
| 2025-09-12 | 12.61 | $12.77 | 9334 |
| 2025-09-11 | 12.61 | $12.58 | 7937 |
| 2025-09-10 | 12.63 | $12.53 | 4438 |
| 2025-09-09 | 12.65 | $12.49 | 28200 |
| 2025-09-08 | 12.68 | $12.54 | 19400 |
| 2025-09-05 | 12.71 | $12.62 | 3800 |
| 2025-09-04 | 12.73 | $12.33 | 2549 |
| 2025-09-03 | 12.79 | $12.02 | 35323 |
| 2025-09-02 | 12.88 | $11.90 | 59000 |
| 2025-08-29 | 12.99 | $12.75 | 3234 |
| 2025-08-28 | 13.03 | $12.83 | 10805 |
| 2025-08-27 | 13.05 | $12.99 | 2630 |
| 2025-08-26 | 13.06 | $13.00 | 31502 |
| 2025-08-25 | 13.08 | $13.11 | 11000 |
| 2025-08-22 | 13.08 | $13.24 | 7600 |
| 2025-08-21 | 13.06 | $13.02 | 28400 |
| 2025-08-20 | 13.08 | $13.16 | 30000 |
| 2025-08-19 | 13.08 | $12.73 | 3600 |
| 2025-08-18 | 13.14 | $12.76 | 6000 |
| 2025-08-15 | 13.20 | $12.85 | 6340 |
| 2025-08-14 | 13.25 | $13.08 | 16027 |
| 2025-08-13 | 13.29 | $12.96 | 54047 |
| 2025-08-12 | 13.33 | $12.89 | 7143 |
| 2025-08-11 | 13.38 | $13.26 | 58800 |
| 2025-08-08 | 13.40 | $13.25 | 36643 |
| 2025-08-07 | 13.41 | $13.37 | 2439 |
| 2025-08-06 | 13.42 | $13.41 | 1800 |
| 2025-08-05 | 13.42 | $13.37 | 5713 |
| 2025-08-04 | 13.42 | $13.48 | 20200 |
| 2025-08-01 | 13.41 | $13.20 | 2600 |
| 2025-07-31 | 13.43 | $13.14 | 55931 |
| 2025-07-30 | 13.46 | $13.05 | 79300 |
| 2025-07-29 | 13.50 | $13.00 | 88600 |
| 2025-07-28 | 13.55 | $13.09 | 37346 |
| 2025-07-25 | 13.59 | $13.41 | 64434 |
| 2025-07-24 | 13.60 | $13.80 | 40546 |
| 2025-07-23 | 13.57 | $14.34 | 28410 |
| 2025-07-22 | 13.49 | $14.49 | 106522 |
| 2025-07-21 | 13.38 | $14.10 | 78300 |
| 2025-07-18 | 13.31 | $13.72 | 24200 |
| 2025-07-17 | 13.27 | $13.17 | 38700 |
| 2025-07-16 | 13.28 | $13.13 | 39900 |
| 2025-07-15 | 13.30 | $12.96 | 34119 |
| 2025-07-14 | 13.33 | $12.99 | 31500 |
| 2025-07-11 | 13.36 | $12.97 | 43009 |
| 2025-07-10 | 13.40 | $13.32 | 11922 |
| 2025-07-09 | 13.40 | $13.45 | 54746 |
| 2025-07-08 | 13.39 | $13.20 | 545 |
| 2025-07-07 | 13.39 | $13.41 | 6600 |
| 2025-07-03 | 13.38 | $13.44 | 52031 |
| 2025-07-02 | 13.36 | $13.33 | 101529 |
| 2025-07-01 | 13.35 | $13.98 | 14200 |
| 2025-06-30 | 13.28 | $13.75 | 11048 |
| 2025-06-27 | 13.23 | $13.55 | 11633 |
| 2025-06-26 | 13.20 | $13.47 | 89636 |
| 2025-06-25 | 13.18 | $13.40 | 9107 |
| 2025-06-24 | 13.17 | $13.42 | 7100 |
| 2025-06-23 | 13.15 | $13.31 | 5234 |
| 2025-06-20 | 13.15 | $12.86 | 8922 |
| 2025-06-18 | 13.20 | $12.99 | 6000 |
| 2025-06-17 | 13.23 | $12.90 | 3500 |
| 2025-06-16 | 13.28 | $13.01 | 19726 |
| 2025-06-13 | 13.32 | $13.13 | 94300 |
| 2025-06-12 | 13.34 | $13.46 | 20309 |
| 2025-06-11 | 13.33 | $13.36 | 60914 |
| 2025-06-10 | 13.32 | $13.29 | 54500 |
| 2025-06-09 | 13.32 | $13.11 | 13700 |
| 2025-06-06 | 13.34 | $12.77 | 124232 |
| 2025-06-05 | 13.39 | $12.94 | 9324 |
| 2025-06-04 | 13.43 | $12.99 | 3243 |
| 2025-06-03 | 13.47 | $13.11 | 10000 |
| 2025-06-02 | 13.50 | $13.73 | 9022 |
| 2025-05-30 | 13.46 | $13.75 | 17000 |
| 2025-05-29 | 13.42 | $13.63 | 16919 |
| 2025-05-28 | 13.39 | $13.47 | 43548 |
| 2025-05-27 | 13.38 | $13.75 | 15600 |
| 2025-05-23 | 13.33 | $13.88 | 265000 |
| 2025-05-22 | 13.27 | $13.77 | 19100 |
| 2025-05-21 | 13.21 | $13.84 | 58144 |
| 2025-05-20 | 13.14 | $13.45 | 392903 |
| 2025-05-19 | 13.11 | $13.29 | 43617 |
| 2025-05-16 | 13.09 | $13.14 | 7903 |
| 2025-05-15 | 13.09 | $13.01 | 8508 |
| 2025-05-14 | 13.10 | $12.70 | 10300 |
| 2025-05-13 | 13.14 | $12.66 | 7513 |
| 2025-05-12 | 13.18 | $12.84 | 7800 |
| 2025-05-09 | 13.20 | $13.22 | 35500 |
| 2025-05-08 | 13.18 | $13.15 | 72919 |
| 2025-05-07 | 13.15 | $13.73 | 24915 |
| 2025-05-06 | 13.07 | $13.46 | 165334 |
| 2025-05-05 | 12.99 | $13.33 | 9300 |
| 2025-05-02 | 12.92 | $13.28 | 16500 |
| 2025-05-01 | 12.85 | $12.78 | 12500 |
| 2025-04-30 | 12.82 | $13.42 | 9900 |
| 2025-04-29 | 12.73 | $13.20 | 45400 |
| 2025-04-28 | 12.64 | $13.14 | 20300 |
| 2025-04-25 | 12.56 | $12.87 | 16000 |
| 2025-04-24 | 12.49 | $12.80 | 49700 |
| 2025-04-23 | 12.43 | $13.43 | 2000 |
| 2025-04-22 | 12.29 | $13.20 | 12700 |
| 2025-04-21 | 12.17 | $12.81 | 253000 |
| 2025-04-17 | 12.08 | $13.06 | 47200 |
| 2025-04-16 | 11.95 | $12.75 | 572140 |
| 2025-04-15 | 11.85 | $12.97 | 16843 |
| 2025-04-14 | 11.72 | $12.31 | 17535 |
| 2025-04-11 | 11.65 | $12.17 | 104920 |
| 2025-04-10 | 11.58 | $11.85 | 47300 |
| 2025-04-09 | 11.54 | $11.83 | 25048 |
| 2025-04-08 | 11.49 | $11.35 | 17500 |
| 2025-04-07 | 11.49 | $10.84 | 25300 |
| 2025-04-04 | 11.52 | $11.74 | 146337 |
| 2025-04-03 | 11.47 | $12.28 | 131800 |
| 2025-04-02 | 11.35 | $11.83 | 34500 |
| 2025-04-01 | 11.27 | $11.74 | 153900 |
| 2025-03-31 | 11.19 | $11.52 | 188512 |
| 2025-03-28 | 11.13 | $11.60 | 357442 |
| 2025-03-27 | 11.06 | $11.54 | 114135 |
| 2025-03-26 | 10.98 | $11.50 | 8619 |
| 2025-03-25 | 10.90 | $11.44 | 24500 |
| 2025-03-24 | 10.83 | $11.31 | 21500 |
| 2025-03-21 | 10.77 | $11.26 | 10603 |
| 2025-03-20 | 10.71 | $11.46 | 5515 |
| 2025-03-19 | 10.64 | $11.23 | 396921 |
| 2025-03-18 | 10.62 | $11.17 | 811201 |
| 2025-03-17 | 10.61 | $10.99 | 6800 |
| 2025-03-14 | 10.63 | $10.71 | 49200 |
| 2025-03-13 | 10.71 | $10.57 | 18200 |
| 2025-03-12 | 10.81 | $10.66 | 15230 |
| 2025-03-11 | 10.92 | $10.48 | 29700 |
| 2025-03-10 | 11.06 | $9.96 | 103603 |
| 2025-03-07 | 11.27 | $10.23 | 11800 |
| 2025-03-06 | 11.48 | $9.97 | 11838 |
| 2025-03-05 | 11.73 | $10.16 | 22234 |
| 2025-03-04 | 11.97 | $10.52 | 174416 |
| 2025-03-03 | 12.21 | $10.39 | 164500 |
| 2025-02-28 | 12.47 | $10.46 | 233100 |
| 2025-02-27 | 12.75 | $10.36 | 145738 |
| 2025-02-26 | 13.06 | $10.82 | 256100 |
| 2025-02-25 | 13.33 | $10.87 | 1.1M |
| 2025-02-24 | 13.60 | $10.80 | 142813 |
| 2025-02-21 | 13.90 | $11.05 | 127216 |
| 2025-02-20 | 14.17 | $14.12 | 42500 |
| 2025-02-19 | 14.15 | $14.30 | 70410 |
| 2025-02-18 | 14.10 | $14.20 | 34000 |
| 2025-02-14 | 14.06 | $14.75 | 70900 |
| 2025-02-13 | 13.95 | $14.50 | 106700 |
| 2025-02-12 | 13.87 | $14.38 | 100100 |
| 2025-02-11 | 13.78 | $14.06 | 135500 |
| 2025-02-10 | 13.71 | $13.90 | 67436 |
| 2025-02-07 | 13.66 | $13.83 | 24535 |
| 2025-02-06 | 13.61 | $13.94 | 160900 |
| 2025-02-05 | 13.55 | $14.12 | 104300 |
| 2025-02-04 | 13.48 | $13.95 | 39247 |
| 2025-02-03 | 13.42 | $14.79 | 208800 |
| 2025-01-31 | 13.28 | $14.27 | 48800 |
| 2025-01-30 | 13.20 | $14.65 | 306300 |
| 2025-01-29 | 13.08 | $13.85 | 460100 |
| 2025-01-28 | 13.04 | $13.05 | 19500 |
| 2025-01-27 | 13.08 | $12.88 | 33300 |
| 2025-01-24 | 13.16 | $12.55 | 15000 |
| 2025-01-23 | 13.27 | $12.80 | 11235 |
| 2025-01-22 | 13.37 | $12.72 | 15346 |
| 2025-01-21 | 13.49 | $13.24 | 33800 |
| 2025-01-17 | 13.56 | $12.66 | 29100 |
| 2025-01-16 | 13.70 | $13.02 | 45211 |
| 2025-01-15 | 13.82 | $12.68 | 99324 |
| 2025-01-14 | 13.99 | $12.07 | 163326 |
| 2025-01-13 | 14.23 | $12.68 | 22929 |
| 2025-01-10 | 14.43 | $12.83 | 225100 |
| 2025-01-08 | 14.62 | $13.45 | 91005 |
| 2025-01-07 | 14.76 | $14.12 | 124320 |
| 2025-01-06 | 14.85 | $14.52 | 30800 |
| 2025-01-03 | 14.90 | $14.49 | 153500 |
| 2025-01-02 | 14.96 | $14.46 | 15543 |
| 2024-12-31 | 15.03 | $14.90 | 2000 |
| 2024-12-30 | 15.05 | $14.57 | 33100 |
| 2024-12-27 | 15.11 | $15.07 | 19600 |
| 2024-12-26 | 15.12 | $15.17 | 9935 |
| 2024-12-24 | 15.12 | $14.61 | 3200 |
| 2024-12-23 | 15.18 | $14.72 | 10514 |
| 2024-12-20 | 15.23 | $14.89 | 99000 |
| 2024-12-19 | 15.26 | $14.91 | 171300 |
| 2024-12-18 | 15.29 | $14.79 | 19800 |
| 2024-12-17 | 15.32 | $15.11 | 52700 |
| 2024-12-16 | 15.33 | $15.46 | 47030 |
| 2024-12-13 | 15.30 | $15.62 | 165726 |
| 2024-12-12 | 15.24 | $15.66 | 14900 |
| 2024-12-11 | 15.17 | $15.45 | 177509 |
| 2024-12-10 | 15.12 | $15.36 | 82300 |
| 2024-12-09 | 15.06 | $15.34 | 23600 |
| 2024-12-06 | 15.01 | $15.34 | 15723 |
| 2024-12-05 | 14.94 | $15.56 | 5221 |
| 2024-12-04 | 14.85 | $15.14 | 273300 |
| 2024-12-03 | 14.80 | $15.08 | 124100 |
| 2024-12-02 | 14.75 | $15.34 | 13200 |
| 2024-11-29 | 14.66 | $15.38 | 6119 |
| 2024-11-27 | 14.57 | $14.92 | 35935 |
| 2024-11-26 | 14.51 | $14.83 | 11816 |
| 2024-11-25 | 14.47 | $15.18 | 13500 |
| 2024-11-22 | 14.38 | $14.90 | 14117 |
| 2024-11-21 | 14.32 | $15.01 | 5448 |
| 2024-11-20 | 14.25 | $14.63 | 9200 |
| 2024-11-19 | 14.22 | $14.57 | 79706 |
| 2024-11-18 | 14.20 | $14.53 | 46300 |
| 2024-11-15 | 14.18 | $14.46 | 53510 |
| 2024-11-14 | 14.18 | $14.23 | 715700 |
| 2024-11-13 | 14.20 | $13.68 | 182400 |
| 2024-11-12 | 14.28 | $13.46 | 5100 |
| 2024-11-11 | 14.40 | $14.38 | 66200 |
| 2024-11-08 | 14.43 | $14.05 | 64716 |
| 2024-11-07 | 14.49 | $14.48 | 7300 |
| 2024-11-06 | 14.51 | $14.06 | 5348 |
| 2024-11-05 | 14.57 | $14.48 | 7149 |
| 2024-11-04 | 14.60 | $13.87 | 13900 |
| 2024-11-01 | 14.69 | $14.06 | 15643 |
| 2024-10-31 | 14.76 | $14.00 | 11100 |
| 2024-10-30 | 14.85 | $14.19 | 9200 |
| 2024-10-29 | 14.93 | $14.32 | 6700 |
| 2024-10-28 | 15.00 | $14.52 | 10000 |
| 2024-10-25 | 15.06 | $14.48 | 3708 |
| 2024-10-24 | 15.13 | $14.64 | 125520 |
| 2024-10-23 | 15.19 | $15.38 | 4039 |
| 2024-10-22 | 15.19 | $15.33 | 10500 |
| 2024-10-21 | 15.20 | $15.17 | 6848 |
| 2024-10-18 | 15.22 | $15.54 | 3300 |
| 2024-10-17 | 15.22 | $15.45 | 17900 |
| 2024-10-16 | 15.22 | $15.60 | 8719 |
| 2024-10-15 | 15.22 | $15.12 | 3943 |
| 2024-10-14 | 15.27 | $14.90 | 9000 |
| 2024-10-11 | 15.34 | $14.43 | 10649 |
| 2024-10-10 | 15.47 | $14.46 | 5602 |
| 2024-10-09 | 15.61 | $14.55 | 1627 |
| 2024-10-08 | 15.74 | $14.96 | 4939 |
| 2024-10-07 | 15.84 | $14.84 | 86430 |
| 2024-10-04 | 15.96 | $15.36 | 17500 |
| 2024-10-03 | 16.04 | $15.31 | 156800 |
| 2024-10-02 | 16.13 | $15.42 | 800 |
| 2024-10-01 | 16.21 | $15.90 | 5900 |
| 2024-09-30 | 16.25 | $16.01 | 7000 |
| 2024-09-27 | 16.27 | $16.24 | 15800 |
| 2024-09-26 | 16.28 | $16.26 | 137632 |
| 2024-09-25 | 16.27 | $16.17 | 16230 |
| 2024-09-24 | 16.28 | $16.02 | 14800 |
| 2024-09-23 | 16.30 | $16.38 | 8500 |
| 2024-09-20 | 16.28 | $16.20 | 39000 |
| 2024-09-19 | 16.28 | $16.38 | 103425 |
| 2024-09-18 | 16.25 | $16.34 | 81800 |
| 2024-09-17 | 16.23 | $16.43 | 222700 |
| 2024-09-16 | 16.20 | $16.22 | 47442 |
| 2024-09-13 | 16.18 | $16.23 | 9226 |
| 2024-09-12 | 16.15 | $16.01 | 7000 |
| 2024-09-11 | 16.15 | $16.15 | 5436 |
| 2024-09-10 | 16.13 | $16.52 | 7212 |
| 2024-09-09 | 16.06 | $16.78 | 9800 |
| 2024-09-06 | 15.97 | $16.71 | 8730 |
| 2024-09-05 | 15.87 | $16.69 | 6425 |
| 2024-09-04 | 15.76 | $15.90 | 13700 |
| 2024-09-03 | 15.73 | $15.94 | 7200 |
| 2024-08-30 | 15.69 | $16.08 | 37500 |
| 2024-08-29 | 15.64 | $15.71 | 119300 |
| 2024-08-28 | 15.62 | $15.95 | 37511 |
| 2024-08-27 | 15.59 | $15.71 | 17444 |
| 2024-08-26 | 15.57 | $15.99 | 3400 |
| 2024-08-23 | 15.53 | $15.99 | 20200 |
| 2024-08-22 | 15.49 | $15.62 | 37000 |
| 2024-08-21 | 15.49 | $15.57 | 74803 |
| 2024-08-20 | 15.49 | $15.92 | 71811 |
| 2024-08-19 | 15.47 | $15.84 | 333100 |
| 2024-08-16 | 15.46 | $15.32 | 2549 |
| 2024-08-15 | 15.51 | $15.39 | 13000 |
| 2024-08-14 | 15.56 | $15.43 | 5700 |
| 2024-08-13 | 15.62 | $15.31 | 105408 |
| 2024-08-12 | 15.68 | $14.92 | 259001 |
| 2024-08-09 | 15.80 | $15.08 | 359100 |
| 2024-08-08 | 15.91 | $14.90 | 195830 |
| 2024-08-07 | 16.05 | $15.36 | 167900 |
| 2024-08-06 | 16.15 | $15.36 | 50400 |
| 2024-08-05 | 16.25 | $15.14 | 25600 |
| 2024-08-02 | 16.37 | $16.20 | 6300 |
| 2024-08-01 | 16.39 | $15.94 | 17500 |
| 2024-07-31 | 16.43 | $16.02 | 80300 |
| 2024-07-30 | 16.45 | $15.79 | 78347 |
| 2024-07-29 | 16.49 | $16.04 | 16904 |
| 2024-07-26 | 16.50 | $15.96 | 21721 |
| 2024-07-25 | 16.52 | $16.50 | 10100 |
| 2024-07-24 | 16.47 | $16.52 | 8547 |
| 2024-07-23 | 16.42 | $16.83 | 341800 |
| 2024-07-22 | 16.33 | $17.12 | 527903 |
| 2024-07-19 | 16.20 | $16.88 | 11618 |
| 2024-07-18 | 16.09 | $16.97 | 5400 |
| 2024-07-17 | 15.96 | $16.77 | 6000 |
| 2024-07-16 | 15.84 | $16.04 | 33435 |
| 2024-07-15 | 15.80 | $17.03 | 16700 |
| 2024-07-12 | 15.65 | $17.29 | 16500 |
| 2024-07-11 | 15.46 | $17.70 | 163801 |
| 2024-07-10 | 15.22 | $15.99 | 46600 |
| 2024-07-09 | 15.15 | $15.41 | 4720 |
| 2024-07-08 | 15.12 | $15.34 | 62915 |
| 2024-07-05 | 15.11 | $15.73 | 20800 |
| 2024-07-03 | 15.05 | $15.03 | 14900 |
| 2024-07-02 | 15.07 | $14.60 | 135400 |
| 2024-07-01 | 15.14 | $15.08 | 9400 |
| 2024-06-28 | 15.16 | $14.54 | 47704 |
| 2024-06-27 | 15.24 | $14.75 | 67020 |
| 2024-06-26 | 15.30 | $14.71 | 134009 |
| 2024-06-25 | 15.36 | $15.16 | 88600 |
| 2024-06-24 | 15.39 | $15.22 | 135000 |
| 2024-06-21 | 15.41 | $15.35 | 22949 |
| 2024-06-20 | 15.42 | $15.51 | 13335 |
| 2024-06-18 | 15.43 | $15.43 | 21806 |
| 2024-06-17 | 15.46 | $15.24 | 16523 |
| 2024-06-14 | 15.52 | $15.41 | 26200 |
| 2024-06-13 | 15.57 | $15.50 | 70200 |
| 2024-06-12 | 15.63 | $15.22 | 126800 |
| 2024-06-11 | 15.73 | $15.00 | 150400 |
| 2024-06-10 | 15.87 | $15.29 | 10825 |
| 2024-06-07 | 15.99 | $15.12 | 9823 |
| 2024-06-06 | 16.14 | $15.53 | 4738 |
| 2024-06-05 | 16.26 | $15.90 | 3500 |
| 2024-06-04 | 16.36 | $15.85 | 15700 |
| 2024-06-03 | 16.47 | $15.69 | 54112 |
| 2024-05-31 | 16.60 | $16.10 | 112600 |
| 2024-05-30 | 16.70 | $15.46 | 31800 |
| 2024-05-29 | 16.87 | $14.96 | 56644 |
| 2024-05-28 | 17.09 | $15.05 | 10700 |
| 2024-05-24 | 17.31 | $15.42 | 8728 |
| 2024-05-23 | 17.51 | $15.67 | 27700 |
| 2024-05-22 | 17.68 | $16.70 | 19500 |
| 2024-05-21 | 17.76 | $17.30 | 159606 |
| 2024-05-20 | 17.77 | $18.03 | 42200 |
| 2024-05-17 | 17.71 | $18.10 | 31535 |
| 2024-05-16 | 17.63 | $17.80 | 16200 |
| 2024-05-15 | 17.58 | $18.23 | 162321 |
| 2024-05-14 | 17.47 | $18.33 | 213000 |
| 2024-05-13 | 17.34 | $17.89 | 60435 |
| 2024-05-10 | 17.25 | $17.85 | 5800 |
| 2024-05-09 | 17.15 | $18.14 | 16401 |
| 2024-05-08 | 17.01 | $17.73 | 10700 |
| 2024-05-07 | 16.91 | $17.79 | 10600 |
| 2024-05-06 | 16.79 | $17.58 | 10600 |
| 2024-05-03 | 16.69 | $17.60 | 12500 |
| 2024-05-02 | 16.58 | $17.47 | 6400 |
| 2024-05-01 | 16.48 | $16.81 | 9600 |
| 2024-04-30 | 16.44 | $16.61 | 16213 |
| 2024-04-29 | 16.42 | $16.94 | 7547 |
| 2024-04-26 | 16.36 | $16.60 | 19000 |
| 2024-04-25 | 16.34 | $16.51 | 32200 |
| 2024-04-24 | 16.32 | $16.46 | 36800 |
| 2024-04-23 | 16.32 | $16.60 | 11300 |
| 2024-04-22 | 16.30 | $16.33 | 5800 |
| 2024-04-19 | 16.30 | $16.47 | 17441 |
| 2024-04-18 | 16.30 | $16.33 | 7300 |
| 2024-04-17 | 16.32 | $15.97 | 34500 |
| 2024-04-16 | 16.37 | $16.02 | 13300 |
| 2024-04-15 | 16.43 | $16.11 | 20500 |
| 2024-04-12 | 16.48 | $16.19 | 7600 |
| 2024-04-11 | 16.54 | $16.21 | 34521 |
| 2024-04-10 | 16.59 | $15.93 | 123500 |
| 2024-04-09 | 16.69 | $16.46 | 70000 |
| 2024-04-08 | 16.74 | $16.34 | 77124 |
| 2024-04-05 | 16.81 | $16.73 | 85900 |
| 2024-04-04 | 16.85 | $16.56 | 86900 |
| 2024-04-03 | 16.91 | $16.47 | 126600 |
| 2024-04-02 | 16.98 | $16.70 | 5900 |
| 2024-04-01 | 17.03 | $16.32 | 10200 |
| 2024-03-28 | 17.11 | $16.33 | 14500 |
| 2024-03-27 | 17.20 | $16.92 | 30200 |
| 2024-03-26 | 17.24 | $16.48 | 12726 |
| 2024-03-25 | 17.32 | $16.84 | 9800 |
| 2024-03-22 | 17.36 | $17.18 | 56741 |
| 2024-03-21 | 17.37 | $16.94 | 17200 |
| 2024-03-20 | 17.41 | $17.36 | 29519 |
| 2024-03-19 | 17.41 | $16.75 | 431748 |
| 2024-03-18 | 17.46 | $17.07 | 122000 |
| 2024-03-15 | 17.49 | $17.65 | 121802 |
| 2024-03-14 | 17.45 | $17.74 | 18643 |
| 2024-03-13 | 17.41 | $17.58 | 240500 |
| 2024-03-12 | 17.37 | $17.67 | 246598 |
| 2024-03-11 | 17.32 | $18.27 | 10800 |
| 2024-03-08 | 17.21 | $17.97 | 9100 |
| 2024-03-07 | 17.12 | $18.02 | 11400 |
| 2024-03-06 | 17.03 | $17.44 | 18500 |
| 2024-03-05 | 16.99 | $16.91 | 17200 |
| 2024-03-04 | 17.00 | $16.95 | 6000 |
| 2024-03-01 | 17.01 | $17.05 | 21800 |
| 2024-02-29 | 17.01 | $16.78 | 10918 |
| 2024-02-28 | 17.05 | $16.77 | 9400 |
| 2024-02-27 | 17.09 | $17.28 | 15800 |
| 2024-02-26 | 17.08 | $16.74 | 21037 |
| 2024-02-23 | 17.13 | $17.23 | 15800 |
| 2024-02-22 | 17.13 | $17.28 | 7700 |
| 2024-02-21 | 17.14 | $17.19 | 22200 |
| 2024-02-20 | 17.15 | $16.97 | 11700 |
| 2024-02-16 | 17.20 | $16.99 | 19633 |
| 2024-02-15 | 17.25 | $17.15 | 39700 |
| 2024-02-14 | 17.28 | $16.71 | 90500 |
| 2024-02-13 | 17.37 | $16.72 | 135000 |
| 2024-02-12 | 17.46 | $17.03 | 70504 |
| 2024-02-09 | 17.53 | $16.85 | 150719 |
| 2024-02-08 | 17.63 | $17.08 | 49800 |
| 2024-02-07 | 17.72 | $17.38 | 13400 |
| 2024-02-06 | 17.79 | $17.14 | 54530 |
| 2024-02-05 | 17.89 | $17.01 | 9048 |
| 2024-02-02 | 18.01 | $17.63 | 1900 |
| 2024-02-01 | 18.09 | $17.92 | 7437 |
| 2024-01-31 | 18.14 | $17.79 | 9900 |
| 2024-01-30 | 18.21 | $17.62 | 21700 |
| 2024-01-29 | 18.30 | $17.68 | 6815 |
| 2024-01-26 | 18.40 | $17.86 | 26800 |
| 2024-01-25 | 18.49 | $17.45 | 238200 |
| 2024-01-24 | 18.63 | $18.19 | 24915 |
| 2024-01-23 | 18.71 | $18.44 | 93208 |
| 2024-01-22 | 18.76 | $18.45 | 38600 |
| 2024-01-19 | 18.81 | $17.57 | 296845 |
| 2024-01-18 | 18.96 | $18.00 | 171636 |
| 2024-01-17 | 19.07 | $18.11 | 343605 |
| 2024-01-16 | 19.16 | $18.44 | 102534 |
| 2024-01-12 | 19.23 | $19.23 | 36200 |
| 2024-01-11 | 19.23 | $18.83 | 121800 |
| 2024-01-10 | 19.26 | $19.55 | 5648 |
| 2024-01-09 | 19.22 | $19.07 | 1700 |
| 2024-01-08 | 19.23 | $19.27 | 3014 |
| 2024-01-05 | 19.21 | $19.32 | 6800 |
| 2024-01-04 | 19.19 | $19.39 | 6607 |
| 2024-01-03 | 19.16 | $18.88 | 1900 |
| 2024-01-02 | 19.17 | $18.90 | 44400 |
| 2023-12-29 | 19.18 | $19.86 | 57600 |
| 2023-12-28 | 19.09 | $19.50 | 100100 |
| 2023-12-27 | 19.03 | $19.69 | 4421 |
| 2023-12-26 | 18.95 | $19.34 | 2000 |
| 2023-12-22 | 18.90 | $19.60 | 9826 |
| 2023-12-21 | 18.82 | $18.83 | 104000 |
| 2023-12-20 | 18.82 | $19.16 | 6735 |
| 2023-12-19 | 18.78 | $18.81 | 4100 |
| 2023-12-18 | 18.78 | $18.70 | 7800 |
| 2023-12-15 | 18.79 | $18.43 | 33549 |
| 2023-12-14 | 18.82 | $19.22 | 7437 |
| 2023-12-13 | 18.78 | $19.30 | 8612 |
| 2023-12-12 | 18.73 | $18.66 | 4400 |
| 2023-12-11 | 18.73 | $19.01 | 22334 |
| 2023-12-08 | 18.70 | $18.70 | 2800 |
| 2023-12-07 | 18.69 | $18.80 | 8300 |
| 2023-12-06 | 18.67 | $18.98 | 5609 |
| 2023-12-05 | 18.63 | $18.70 | 9343 |
| 2023-12-04 | 18.62 | $18.18 | 67200 |
| 2023-12-01 | 18.66 | $18.67 | 138020 |
| 2023-11-30 | 18.65 | $17.85 | 4511 |
| 2023-11-29 | 18.71 | $18.50 | 5513 |
| 2023-11-28 | 18.71 | $18.88 | 2900 |
| 2023-11-27 | 18.67 | $19.42 | 3135 |
| 2023-11-24 | 18.57 | $19.28 | 2545 |
| 2023-11-22 | 18.47 | $18.92 | 4415 |
| 2023-11-21 | 18.40 | $18.61 | 3600 |
| 2023-11-20 | 18.35 | $18.56 | 111300 |
| 2023-11-17 | 18.29 | $18.66 | 14700 |
| 2023-11-16 | 18.22 | $18.92 | 5344 |
| 2023-11-15 | 18.11 | $19.06 | 4304 |
| 2023-11-14 | 17.98 | $18.79 | 23147 |
| 2023-11-13 | 17.86 | $18.09 | 7100 |
| 2023-11-10 | 17.81 | $17.66 | 10100 |
| 2023-11-09 | 17.79 | $17.78 | 15500 |
| 2023-11-08 | 17.75 | $18.18 | 4744 |
| 2023-11-07 | 17.66 | $18.36 | 10211 |
| 2023-11-06 | 17.55 | $18.70 | 98147 |
| 2023-11-03 | 17.38 | $18.77 | 237900 |
| 2023-11-02 | 17.20 | $18.13 | 23500 |
| 2023-11-01 | 17.06 | $17.80 | 14806 |
| 2023-10-31 | 16.93 | $17.93 | 15044 |
| 2023-10-30 | 16.78 | $17.50 | 3900 |
| 2023-10-27 | 16.65 | $17.09 | 5413 |
| 2023-10-26 | 16.56 | $17.18 | 79218 |
| 2023-10-25 | 16.43 | $17.06 | 14605 |
| 2023-10-24 | 16.31 | $17.36 | 510549 |
| 2023-10-23 | 16.15 | $16.85 | 5300 |
| 2023-10-20 | 16.02 | $16.55 | 12700 |
| 2023-10-19 | 15.92 | $17.00 | 14600 |
| 2023-10-18 | 15.76 | $16.44 | 32500 |
| 2023-10-17 | 15.66 | $17.30 | 14703 |
| 2023-10-16 | 15.46 | $16.73 | 6500 |
| 2023-10-13 | 15.31 | $16.40 | 2630 |
| 2023-10-12 | 15.19 | $15.85 | 34210 |
| 2023-10-11 | 15.13 | $16.26 | 8500 |
| 2023-10-10 | 15.02 | $16.23 | 25324 |
| 2023-10-09 | 14.91 | $15.26 | 3900 |
| 2023-10-06 | 14.89 | $15.05 | 4200 |
| 2023-10-05 | 14.89 | $15.08 | 7100 |
| 2023-10-04 | 14.89 | $14.60 | 17600 |
| 2023-10-03 | 14.94 | $14.48 | 9500 |
| 2023-10-02 | 15.01 | $15.18 | 11610 |
| 2023-09-29 | 15.02 | $14.54 | 27204 |
| 2023-09-28 | 15.09 | $13.67 | 5900 |
| 2023-09-27 | 15.27 | $14.60 | 25321 |
| 2023-09-26 | 15.36 | $14.79 | 6338 |
| 2023-09-25 | 15.45 | $14.75 | 3500 |
| 2023-09-22 | 15.54 | $15.09 | 8908 |
| 2023-09-21 | 15.61 | $15.14 | 24425 |
| 2023-09-20 | 15.67 | $15.62 | 2022 |
| 2023-09-19 | 15.70 | $15.50 | 9300 |
| 2023-09-18 | 15.74 | $15.22 | 11146 |
| 2023-09-15 | 15.81 | $16.09 | 7100 |
| 2023-09-14 | 15.80 | $16.16 | 19400 |
| 2023-09-13 | 15.78 | $15.15 | 106713 |
| 2023-09-12 | 15.86 | $15.31 | 8300 |
| 2023-09-11 | 15.94 | $15.24 | 7240 |
| 2023-09-08 | 16.03 | $15.51 | 6917 |
| 2023-09-07 | 16.10 | $15.10 | 13100 |
| 2023-09-06 | 16.21 | $15.45 | 40932 |
| 2023-09-05 | 16.30 | $15.63 | 13700 |
| 2023-09-01 | 16.39 | $16.35 | 4514 |
| 2023-08-31 | 16.40 | $16.65 | 4438 |
| 2023-08-30 | 16.40 | $16.58 | 5000 |
| 2023-08-29 | 16.40 | $16.54 | 19000 |
| 2023-08-28 | 16.41 | $16.14 | 4800 |
| 2023-08-25 | 16.48 | $16.18 | 6401 |
| 2023-08-24 | 16.54 | $16.27 | 128900 |
| 2023-08-23 | 16.61 | $16.43 | 457529 |
| 2023-08-22 | 16.67 | $16.24 | 1.3M |
| 2023-08-21 | 16.76 | $16.10 | 818803 |
| 2023-08-18 | 16.87 | $16.14 | 351033 |
| 2023-08-17 | 16.99 | $15.84 | 375020 |
| 2023-08-16 | 17.15 | $16.32 | 244833 |
| 2023-08-15 | 17.29 | $16.44 | 704428 |
| 2023-08-14 | 17.42 | $16.75 | 573800 |
| 2023-08-11 | 17.54 | $17.15 | 1.4M |
| 2023-08-10 | 17.63 | $16.84 | 415505 |
| 2023-08-09 | 17.75 | $16.54 | 148000 |
| 2023-08-08 | 17.92 | $16.64 | 2400 |
| 2023-08-07 | 18.08 | $17.67 | 2600 |
| 2023-08-04 | 18.15 | $17.40 | 3400 |
| 2023-08-03 | 18.25 | $17.26 | 2314 |
| 2023-08-02 | 18.36 | $17.47 | 15533 |
| 2023-08-01 | 18.46 | $17.97 | 3535 |
| 2023-07-31 | 18.51 | $18.35 | 6300 |
| 2023-07-28 | 18.52 | $17.57 | 701 |
| 2023-07-27 | 18.61 | $17.84 | 15316 |
| 2023-07-26 | 18.68 | $18.39 | 1536 |
| 2023-07-25 | 18.70 | $18.73 | 1300 |
| 2023-07-24 | 18.68 | $18.26 | 15844 |
| 2023-07-21 | 18.72 | $18.60 | 3723 |
| 2023-07-20 | 18.73 | $18.68 | 3800 |
| 2023-07-19 | 18.73 | $20.31 | 7600 |
| 2023-07-18 | 18.58 | $19.05 | 1420 |
| 2023-07-17 | 18.55 | $19.20 | 4400 |
| 2023-07-14 | 18.50 | $18.16 | 3200 |
| 2023-07-13 | 18.57 | $19.05 | 1000 |
| 2023-07-12 | 18.55 | $19.00 | 2617 |
| 2023-07-11 | 18.55 | $18.62 | 5140 |
| 2023-07-10 | 18.58 | $18.03 | 110400 |
| 2023-07-07 | 18.69 | $17.88 | 56600 |
| 2023-07-06 | 18.81 | $18.02 | 545300 |
| 2023-07-05 | 18.93 | $17.74 | 231345 |
| 2023-07-03 | 19.09 | $18.27 | 49800 |
| 2023-06-30 | 19.21 | $18.33 | 177100 |
| 2023-06-29 | 19.32 | $18.10 | 120700 |
| 2023-06-28 | 19.46 | $18.70 | 1700 |
| 2023-06-27 | 19.55 | $18.95 | 700 |
| 2023-06-26 | 19.62 | $18.95 | 4724 |
| 2023-06-23 | 19.69 | $18.99 | 96429 |
| 2023-06-22 | 19.76 | $19.33 | 53739 |
| 2023-06-21 | 19.81 | $19.57 | 406600 |
| 2023-06-20 | 19.83 | $19.80 | 186500 |
| 2023-06-16 | 19.85 | $20.07 | 513000 |
| 2023-06-15 | 19.84 | $19.70 | 5400 |
| 2023-06-14 | 19.88 | $19.77 | 2200 |
| 2023-06-13 | 19.91 | $19.67 | 705 |
| 2023-06-12 | 19.97 | $20.13 | 5312 |
| 2023-06-09 | 19.99 | $20.23 | 5926 |
| 2023-06-08 | 20.00 | $20.00 | 721 |
| 2023-06-07 | 20.05 | $19.87 | 8005 |
| 2023-06-06 | 20.12 | $19.89 | 425 |
| 2023-06-05 | 20.20 | $19.61 | 2100 |
| 2023-06-02 | 20.32 | $19.44 | 2004 |
| 2023-06-01 | 20.46 | $19.91 | 1019 |
| 2023-05-31 | 20.57 | $19.13 | 700 |
| 2023-05-30 | 20.77 | $19.65 | 1500 |
| 2023-05-26 | 20.93 | $19.66 | 5400 |
| 2023-05-25 | 21.10 | $19.60 | 14500 |
| 2023-05-24 | 21.28 | $19.87 | 117929 |
| 2023-05-23 | 21.45 | $20.14 | 153900 |
| 2023-05-22 | 21.61 | $20.98 | 587101 |
| 2023-05-19 | 21.68 | $21.41 | 100 |
| 2023-05-18 | 21.71 | $21.41 | — |
| 2023-05-17 | 21.75 | $21.41 | — |
| 2023-05-16 | 21.78 | $21.41 | — |
| 2023-05-15 | 21.82 | $21.41 | 500 |
| 2023-05-12 | 21.85 | $20.88 | 243 |
| 2023-05-11 | 21.94 | $22.20 | — |
| 2023-05-10 | 21.90 | $22.20 | 600 |
| 2023-05-09 | 21.86 | $21.99 | 300 |
| 2023-05-08 | 21.84 | $21.99 | — |
| 2023-05-05 | 21.81 | $21.99 | — |
| 2023-05-04 | 21.79 | $21.99 | 300 |
| 2023-05-03 | 21.77 | $21.99 | — |
| 2023-05-02 | 21.74 | $21.99 | — |
| 2023-05-01 | 21.71 | $21.99 | — |
| 2023-04-28 | 21.68 | $21.99 | 300 |
| 2023-04-27 | 21.64 | $21.85 | — |
| 2023-04-26 | 21.61 | $21.85 | — |
| 2023-04-25 | 21.58 | $21.85 | 700 |
| 2023-04-24 | 21.55 | $21.19 | 1200 |
| 2023-04-21 | 21.58 | $21.52 | — |
| 2023-04-20 | 21.57 | $21.52 | 700 |
| 2023-04-19 | 21.56 | $21.85 | 1307 |
| 2023-04-18 | 21.52 | $21.27 | — |
| 2023-04-17 | 21.53 | $21.28 | 426 |
| 2023-04-14 | 21.54 | $21.74 | — |
| 2023-04-13 | 21.51 | $21.74 | 636 |
| 2023-04-12 | 21.48 | $21.84 | — |
| 2023-04-11 | 21.43 | $21.84 | 5900 |
| 2023-04-10 | 21.38 | $21.79 | — |
| 2023-04-06 | 21.34 | $21.79 | — |
| 2023-04-05 | 21.28 | $21.79 | 800 |
| 2023-04-04 | 21.23 | $21.48 | 3845 |
| 2023-04-03 | 21.19 | $21.22 | 1638 |
| 2023-03-31 | 21.19 | $21.54 | 1136 |
| 2023-03-30 | 21.15 | $21.38 | 3422 |
| 2023-03-29 | 21.11 | $20.95 | — |
| 2023-03-28 | 21.11 | $20.95 | — |
| 2023-03-27 | 21.11 | $20.95 | — |
| 2023-03-24 | 21.10 | $20.95 | 549 |
| 2023-03-23 | 21.10 | $21.14 | — |
| 2023-03-22 | 21.06 | $21.14 | 617 |
| 2023-03-21 | 21.02 | $21.44 | 600 |
| 2023-03-20 | 20.95 | $21.30 | — |
| 2023-03-17 | 20.90 | $21.30 | 500 |
| 2023-03-16 | 20.84 | $21.34 | 321 |
| 2023-03-15 | 20.78 | $21.31 | 200 |
| 2023-03-14 | 20.73 | $21.64 | — |
| 2023-03-13 | 20.64 | $21.64 | 602 |
| 2023-03-10 | 20.56 | $20.54 | — |
| 2023-03-09 | 20.60 | $20.54 | 617 |
| 2023-03-08 | 20.65 | $20.88 | — |
| 2023-03-07 | 20.67 | $20.88 | 648 |
| 2023-03-06 | 20.71 | $21.05 | 300 |
| 2023-03-03 | 20.73 | $21.05 | 2100 |
| 2023-03-02 | 20.77 | $19.31 | 525 |
| 2023-03-01 | 20.99 | $19.43 | 200 |
| 2023-02-28 | 21.21 | $20.64 | — |
| 2023-02-27 | 21.33 | $20.64 | 502 |
| 2023-02-24 | 21.47 | $19.82 | — |
| 2023-02-23 | 21.69 | $19.82 | 600 |
| 2023-02-22 | 21.94 | $20.21 | 405 |
| 2023-02-21 | 22.16 | $21.07 | — |
| 2023-02-17 | 22.31 | $21.07 | 300 |
| 2023-02-16 | 22.46 | $21.07 | 503 |
| 2023-02-15 | 22.63 | $21.89 | 200 |
| 2023-02-14 | 22.73 | $21.67 | — |
| 2023-02-13 | 22.85 | $21.67 | 600 |
| 2023-02-10 | 22.98 | $22.40 | 507 |
| 2023-02-09 | 23.04 | $23.22 | 300 |
| 2023-02-08 | 23.03 | $23.22 | — |
| 2023-02-07 | 23.01 | $22.76 | 500 |
| 2023-02-06 | 23.05 | $22.90 | 300 |
| 2023-02-03 | 23.07 | $22.90 | 400 |
| 2023-02-02 | 23.09 | $23.40 | 1600 |
| 2023-02-01 | 23.05 | $22.34 | 300 |
| 2023-01-31 | 23.12 | $22.34 | 244 |
| 2023-01-30 | 23.17 | $23.72 | 1000 |
| 2023-01-27 | 23.09 | $23.40 | 400 |
| 2023-01-26 | 23.03 | $22.96 | 400 |
| 2023-01-25 | 23.01 | $23.24 | 300 |
| 2023-01-24 | 22.95 | $23.24 | — |
| 2023-01-23 | 22.88 | $23.24 | 900 |
| 2023-01-20 | 22.80 | $23.01 | 300 |
| 2023-01-19 | 22.73 | $23.15 | 300 |
| 2023-01-18 | 22.64 | $22.83 | — |
| 2023-01-17 | 22.59 | $22.83 | 605 |
| 2023-01-13 | 22.53 | $23.35 | 300 |
| 2023-01-12 | 22.42 | $23.35 | — |
| 2023-01-11 | 22.31 | $23.35 | 100 |
| 2023-01-10 | 22.19 | $23.36 | 6300 |
| 2023-01-09 | 22.07 | $23.23 | 837 |
| 2023-01-06 | 21.97 | $23.51 | 300 |
| 2023-01-05 | 21.83 | $22.38 | 620 |
| 2023-01-04 | 21.80 | $21.70 | — |
| 2023-01-03 | 21.84 | $21.70 | 300 |
| 2022-12-30 | 21.90 | $21.70 | 700 |
| 2022-12-29 | 21.95 | $21.27 | 703 |
| 2022-12-28 | 22.06 | $21.87 | 642 |
| 2022-12-27 | 22.12 | $21.75 | 600 |
| 2022-12-23 | 22.20 | $21.29 | — |
| 2022-12-22 | 22.34 | $21.29 | 414 |
| 2022-12-21 | 22.49 | $21.10 | 12000 |
| 2022-12-20 | 22.67 | $21.30 | 700 |
| 2022-12-19 | 22.83 | $21.55 | 5031 |
| 2022-12-16 | 22.98 | $22.83 | 400 |
| 2022-12-15 | 23.00 | $22.83 | 800 |
| 2022-12-14 | 23.02 | $22.44 | 916 |
| 2022-12-13 | 23.06 | $23.03 | 2006 |
| 2022-12-12 | 23.06 | $22.62 | 1139 |
| 2022-12-09 | 23.08 | $22.98 | 508 |
| 2022-12-08 | 23.08 | $22.85 | 2024 |
| 2022-12-07 | 23.08 | $22.46 | 1900 |
| 2022-12-06 | 23.10 | $22.98 | 5100 |
| 2022-12-05 | 23.07 | $23.86 | 5600 |
| 2022-12-02 | 22.92 | $22.97 | 400 |
| 2022-12-01 | 22.84 | $22.97 | 312 |
| 2022-11-30 | 22.75 | $23.32 | — |
| 2022-11-29 | 22.60 | $23.32 | 400 |
| 2022-11-28 | 22.43 | $23.32 | 800 |
| 2022-11-25 | 22.25 | $24.40 | 300 |
| 2022-11-23 | 21.94 | $24.40 | 342 |
| 2022-11-22 | 21.62 | $23.17 | 520 |
| 2022-11-21 | 21.39 | $23.23 | 500 |
| 2022-11-18 | 21.13 | $22.35 | 622 |
| 2022-11-17 | 20.94 | $20.83 | 310 |
| 2022-11-16 | 20.87 | $22.00 | 300 |
| 2022-11-15 | 20.68 | $22.00 | 2800 |
| 2022-11-14 | 20.47 | $22.63 | 400 |
| 2022-11-11 | 20.19 | $22.63 | 300 |
| 2022-11-10 | 19.88 | $22.63 | 516 |
| 2022-11-09 | 19.55 | $21.08 | 1044 |
| 2022-11-08 | 19.34 | $20.48 | 1844 |
| 2022-11-07 | 19.18 | $20.30 | 2838 |
| 2022-11-04 | 19.02 | $18.92 | — |
| 2022-11-03 | 18.99 | $18.92 | 939 |
| 2022-11-02 | 18.95 | $19.85 | 1104 |
| 2022-11-01 | 18.82 | $18.57 | 810 |
| 2022-10-31 | 18.81 | $19.43 | 1100 |
| 2022-10-28 | 18.72 | $20.35 | 1700 |
| 2022-10-27 | 18.53 | $19.90 | 1309 |
| 2022-10-26 | 18.36 | $20.10 | 733 |
| 2022-10-25 | 18.17 | $19.52 | 926 |
| 2022-10-24 | 18.02 | $18.51 | 913 |
| 2022-10-21 | 17.97 | $17.06 | 1000 |
| 2022-10-20 | 18.06 | $18.23 | 4800 |
| 2022-10-19 | 18.05 | $18.16 | 1717 |
| 2022-10-18 | 18.06 | $18.93 | 747 |
| 2022-10-17 | 18.00 | $19.11 | 3019 |
| 2022-10-14 | 17.94 | $17.75 | 200 |
| 2022-10-13 | 18.03 | $17.76 | 828 |
| 2022-10-12 | 18.13 | $16.79 | 700 |
| 2022-10-11 | 18.36 | $17.22 | 2624 |
| 2022-10-10 | 18.57 | $17.54 | 2302 |
| 2022-10-07 | 18.78 | $17.86 | 1846 |
| 2022-10-06 | 18.98 | $18.41 | 738 |
| 2022-10-05 | 19.15 | $18.10 | 1403 |
| 2022-10-04 | 19.38 | $19.29 | 700 |
| 2022-10-03 | 19.51 | $18.41 | 4431 |
| 2022-09-30 | 19.74 | $17.58 | 1600 |
| 2022-09-29 | 20.08 | $17.88 | 1800 |
| 2022-09-28 | 20.40 | $17.24 | 2600 |
| 2022-09-27 | 20.81 | $17.41 | 1849 |
| 2022-09-26 | 21.22 | $17.98 | 5729 |
| 2022-09-23 | 21.61 | $19.04 | 900 |
| 2022-09-22 | 21.91 | $19.60 | 221 |
| 2022-09-21 | 22.17 | $20.89 | 300 |
| 2022-09-20 | 22.33 | $20.89 | 836 |
| 2022-09-19 | 22.50 | $22.00 | — |
| 2022-09-16 | 22.58 | $22.00 | 800 |
| 2022-09-15 | 22.67 | $21.08 | 1636 |
| 2022-09-14 | 22.86 | $22.45 | 600 |
| 2022-09-13 | 22.94 | $22.82 | 707 |
| 2022-09-12 | 22.99 | $23.47 | 1546 |
| 2022-09-09 | 23.00 | $23.36 | — |
| 2022-09-08 | 23.02 | $23.36 | — |
| 2022-09-07 | 23.06 | $23.36 | 1600 |
| 2022-09-06 | 23.11 | $21.95 | 3200 |
| 2022-09-02 | 23.30 | $22.56 | 1100 |
| 2022-09-01 | 23.46 | $22.71 | 600 |
| 2022-08-31 | 23.61 | $21.55 | 1608 |
| 2022-08-30 | 23.89 | $21.39 | 1527 |
| 2022-08-29 | 24.20 | $22.87 | 500 |
| 2022-08-26 | 24.39 | $22.87 | 315 |
| 2022-08-25 | 24.58 | $23.00 | — |
| 2022-08-24 | 24.76 | $23.01 | 711 |
| 2022-08-23 | 24.96 | $24.16 | 1700 |
| 2022-08-22 | 25.04 | $23.96 | 421 |
| 2022-08-19 | 25.14 | $24.16 | 100 |
| 2022-08-18 | 25.23 | $24.16 | 1000 |
| 2022-08-17 | 25.31 | $25.30 | — |
| 2022-08-16 | 25.28 | $25.30 | 317 |
| 2022-08-15 | 25.24 | $25.32 | — |
| 2022-08-12 | 25.19 | $25.32 | 1441 |
| 2022-08-11 | 25.14 | $26.24 | 6212 |
| 2022-08-10 | 24.98 | $26.30 | 630 |
| 2022-08-09 | 24.81 | $24.80 | 1800 |
| 2022-08-08 | 24.77 | $25.34 | 74300 |
| 2022-08-05 | 24.67 | $25.43 | 84200 |
| 2022-08-04 | 24.56 | $25.68 | 91700 |
| 2022-08-03 | 24.40 | $24.99 | 558000 |
| 2022-08-02 | 24.31 | $25.64 | 208200 |
| 2022-08-01 | 24.15 | $25.30 | 2100 |
| 2022-07-29 | 24.00 | $24.32 | — |
| 2022-07-28 | 23.95 | $24.32 | — |
| 2022-07-27 | 23.89 | $24.32 | 100 |
| 2022-07-26 | 23.84 | $24.32 | — |
| 2022-07-25 | 23.80 | $24.32 | — |
| 2022-07-22 | 23.76 | $24.32 | 200 |
| 2022-07-21 | 23.73 | $24.25 | 1400 |
| 2022-07-20 | 23.72 | $23.58 | 100 |
| 2022-07-19 | 23.77 | $23.58 | 810 |
| 2022-07-18 | 23.84 | $23.84 | — |
| 2022-07-15 | 23.89 | $23.84 | 2100 |
| 2022-07-14 | 23.94 | $23.76 | — |
| 2022-07-13 | 24.00 | $23.77 | 241 |
| 2022-07-12 | 24.07 | $23.18 | 300 |
| 2022-07-11 | 24.22 | $23.37 | 2533 |
| 2022-07-08 | 24.36 | $23.37 | 439 |
| 2022-07-07 | 24.51 | $23.39 | — |
| 2022-07-06 | 24.67 | $23.39 | 5000 |
| 2022-07-05 | 24.85 | $23.39 | 900 |
| 2022-07-01 | 25.03 | $23.29 | — |
| 2022-06-30 | 25.24 | $23.29 | 600 |
| 2022-06-29 | 25.46 | $24.55 | 2028 |
| 2022-06-28 | 25.56 | $24.75 | 600 |
| 2022-06-27 | 25.66 | $25.86 | — |
| 2022-06-24 | 25.66 | $25.86 | — |
| 2022-06-23 | 25.66 | $25.86 | — |
| 2022-06-22 | 25.67 | $25.86 | 1100 |
| 2022-06-21 | 25.69 | $25.08 | 1345 |
| 2022-06-17 | 25.79 | $25.81 | 1700 |
| 2022-06-16 | 25.82 | $25.81 | 412 |
| 2022-06-15 | 25.86 | $24.26 | — |
| 2022-06-14 | 26.07 | $24.26 | 1520 |
| 2022-06-13 | 26.28 | $25.72 | 600 |
| 2022-06-10 | 26.36 | $26.94 | 300 |
| 2022-06-09 | 26.32 | $25.95 | — |
| 2022-06-08 | 26.38 | $25.96 | 2100 |
| 2022-06-07 | 26.43 | $26.02 | 735 |
| 2022-06-06 | 26.47 | $25.88 | 400 |
| 2022-06-03 | 26.53 | $25.75 | 1000 |
| 2022-06-02 | 26.61 | $25.68 | 1300 |
| 2022-06-01 | 26.71 | $25.90 | 130 |
| 2022-05-31 | 26.80 | $25.62 | 325 |
| 2022-05-27 | 26.94 | $27.20 | — |
| 2022-05-26 | 26.92 | $27.20 | — |
| 2022-05-25 | 26.91 | $27.20 | — |
| 2022-05-24 | 26.90 | $27.20 | 349 |
| 2022-05-23 | 26.90 | $27.11 | — |
| 2022-05-20 | 26.90 | $27.11 | 700 |
| 2022-05-19 | 26.90 | $26.84 | 400 |
| 2022-05-18 | 26.93 | $27.15 | — |
| 2022-05-17 | 26.93 | $27.15 | — |
| 2022-05-16 | 26.93 | $27.15 | 300 |
| 2022-05-13 | 26.93 | $26.11 | 300 |
| 2022-05-12 | 27.04 | $26.28 | — |
| 2022-05-11 | 27.14 | $26.28 | 600 |
| 2022-05-10 | 27.25 | $25.33 | 64300 |
| 2022-05-09 | 27.46 | $25.05 | 476749 |
| 2022-05-06 | 27.71 | $26.10 | 211000 |
| 2022-05-05 | 27.88 | $28.42 | — |
| 2022-05-04 | 27.83 | $28.42 | — |
| 2022-05-03 | 27.78 | $28.42 | 300 |
| 2022-05-02 | 27.73 | $28.42 | — |
| 2022-04-29 | 27.69 | $28.42 | 247 |
| 2022-04-28 | 27.65 | $27.53 | 400 |
| 2022-04-27 | 27.69 | $27.53 | — |
| 2022-04-26 | 27.75 | $27.53 | 300 |
| 2022-04-25 | 27.80 | $27.53 | 415 |
| 2022-04-22 | 27.86 | $26.81 | 9549 |
| 2022-04-21 | 27.99 | $27.48 | 400 |
| 2022-04-20 | 28.06 | $27.08 | 300 |
| 2022-04-19 | 28.17 | $27.09 | 700 |
| 2022-04-18 | 28.29 | $27.72 | — |
| 2022-04-14 | 28.34 | $27.72 | — |
| 2022-04-13 | 28.39 | $27.72 | — |
| 2022-04-12 | 28.44 | $27.72 | 500 |
| 2022-04-11 | 28.48 | $27.82 | 300 |
| 2022-04-08 | 28.52 | $28.99 | 300 |
| 2022-04-07 | 28.44 | $28.99 | 1000 |
| 2022-04-06 | 28.34 | $28.83 | — |
| 2022-04-05 | 28.25 | $28.83 | — |
| 2022-04-04 | 28.16 | $28.83 | — |
| 2022-04-01 | 28.05 | $28.83 | — |
| 2022-03-31 | 27.95 | $28.83 | 709 |
| 2022-03-30 | 27.84 | $28.73 | — |
| 2022-03-29 | 27.74 | $28.73 | 2700 |
| 2022-03-28 | 27.64 | $27.44 | 942 |
| 2022-03-25 | 27.66 | $28.34 | 310 |
| 2022-03-24 | 27.60 | $28.21 | 1200 |
| 2022-03-23 | 27.55 | $27.85 | — |
| 2022-03-22 | 27.53 | $27.85 | 300 |
| 2022-03-21 | 27.51 | $27.85 | 800 |
| 2022-03-18 | 27.51 | $27.28 | — |
| 2022-03-17 | 27.57 | $27.28 | 300 |
| 2022-03-16 | 27.63 | $27.28 | 540 |
| 2022-03-15 | 27.71 | $27.36 | 500 |
| 2022-03-14 | 27.78 | $27.52 | 200 |
| 2022-03-11 | 27.85 | $27.52 | 500 |
| 2022-03-10 | 27.92 | $26.39 | 521 |
| 2022-03-09 | 28.11 | $27.27 | 447 |
| 2022-03-08 | 28.22 | $26.86 | 1548 |
| 2022-03-07 | 28.39 | $27.80 | 300 |
| 2022-03-04 | 28.47 | $27.80 | 1516 |
| 2022-03-03 | 28.56 | $29.18 | — |
| 2022-03-02 | 28.52 | $27.65 | 1200 |
| 2022-03-01 | 28.64 | $28.41 | 1800 |
| 2022-02-28 | 28.69 | $28.21 | 1407 |
| 2022-02-25 | 28.77 | $27.57 | 715 |
| 2022-02-24 | 28.91 | $28.20 | 300 |
| 2022-02-23 | 28.99 | $28.20 | 509 |
| 2022-02-22 | 29.08 | $28.20 | 2700 |
| 2022-02-18 | 29.17 | $29.99 | 1345 |
| 2022-02-17 | 29.08 | $29.24 | 2147 |
| 2022-02-16 | 29.07 | $28.92 | 4700 |
| 2022-02-15 | 29.10 | $29.14 | 300 |
| 2022-02-14 | 29.12 | $28.78 | 500 |
| 2022-02-11 | 29.18 | $28.78 | 400 |
| 2022-02-10 | 29.25 | $28.78 | 1307 |
| 2022-02-09 | 29.34 | $28.55 | 418 |
| 2022-02-08 | 29.45 | $28.99 | 500 |
| 2022-02-07 | 29.53 | $29.20 | 300 |
| 2022-02-04 | 29.61 | $29.20 | 700 |
| 2022-02-03 | 29.71 | $29.98 | 300 |
| 2022-02-02 | 29.74 | $29.94 | 500 |
| 2022-02-01 | 29.78 | $29.94 | 524 |
| 2022-01-31 | 29.84 | $29.22 | 629 |
| 2022-01-28 | 29.98 | $29.06 | 718 |
| 2022-01-27 | 30.16 | $28.68 | 1800 |
| 2022-01-26 | 30.39 | $28.64 | 900 |
| 2022-01-25 | 30.63 | $28.64 | 2500 |
| 2022-01-24 | 30.87 | $28.91 | 2504 |
| 2022-01-21 | 31.11 | $29.43 | 1200 |
| 2022-01-20 | 31.30 | $30.42 | 447 |
| 2022-01-19 | 31.40 | $30.41 | 600 |
| 2022-01-18 | 31.51 | $30.41 | 421 |
| 2022-01-14 | 31.62 | $31.27 | — |
| 2022-01-13 | 31.66 | $31.27 | 800 |
| 2022-01-12 | 31.70 | $30.59 | — |
| 2022-01-11 | 31.81 | $30.59 | 602 |
| 2022-01-10 | 31.93 | $31.47 | 500 |
| 2022-01-07 | 31.97 | $32.60 | 300 |
| 2022-01-06 | 31.90 | $32.60 | 300 |
| 2022-01-05 | 31.83 | $32.05 | 300 |
| 2022-01-04 | 31.81 | $32.34 | 444 |
| 2022-01-03 | 31.76 | $32.45 | 300 |
| 2021-12-31 | 31.69 | $32.45 | — |
| 2021-12-30 | 31.61 | $32.45 | — |
| 2021-12-29 | 31.54 | $32.45 | 800 |
| 2021-12-28 | 31.48 | $30.20 | 841 |
| 2021-12-27 | 31.64 | $30.82 | 827 |
| 2021-12-23 | 31.76 | $30.76 | — |
| 2021-12-22 | 31.88 | $30.76 | 600 |
| 2021-12-21 | 32.02 | $31.64 | 600 |
| 2021-12-20 | 32.08 | $31.64 | 300 |
| 2021-12-17 | 32.15 | $31.64 | 700 |
| 2021-12-16 | 32.22 | $32.46 | 700 |
| 2021-12-15 | 32.22 | $32.01 | — |
| 2021-12-14 | 32.26 | $32.01 | — |
| 2021-12-13 | 32.32 | $32.01 | 700 |
| 2021-12-10 | 32.37 | $32.42 | 603 |
| 2021-12-09 | 32.39 | $32.85 | 700 |
| 2021-12-08 | 32.36 | $31.68 | 2100 |
| 2021-12-07 | 32.44 | $31.49 | 400 |
| 2021-12-06 | 32.55 | $31.49 | 741 |
| 2021-12-03 | 32.66 | $31.20 | 400 |
| 2021-12-02 | 32.80 | $31.20 | 1100 |
| 2021-12-01 | 32.95 | $33.50 | — |
| 2021-11-30 | 32.87 | $33.50 | 525 |
| 2021-11-29 | 32.79 | $33.28 | — |
| 2021-11-26 | 32.73 | $33.28 | 427 |
| 2021-11-24 | 32.67 | $32.08 | 400 |
| 2021-11-23 | 32.71 | $32.80 | 541 |
| 2021-11-22 | 32.69 | $32.68 | 1400 |
| 2021-11-19 | 32.66 | $33.20 | 11900 |
| 2021-11-18 | 32.58 | $33.24 | 1218 |
| 2021-11-17 | 32.48 | $32.88 | 71300 |
| 2021-11-16 | 32.41 | $32.81 | 143949 |
| 2021-11-15 | 32.33 | $33.35 | 144246 |
| 2021-11-12 | 32.19 | $32.91 | 112000 |
| 2021-11-11 | 32.08 | $32.75 | 103914 |
| 2021-11-10 | 31.98 | $31.77 | — |
| 2021-11-09 | 31.98 | $31.77 | 300 |
| 2021-11-08 | 31.96 | $32.26 | — |
| 2021-11-05 | 31.89 | $32.26 | — |
| 2021-11-04 | 31.82 | $32.26 | 146 |
| 2021-11-03 | 31.74 | $32.47 | — |
| 2021-11-02 | 31.63 | $32.47 | 200 |
| 2021-11-01 | 31.52 | $32.83 | — |
| 2021-10-29 | 31.36 | $32.83 | 229 |
| 2021-10-28 | 31.19 | $31.90 | — |
| 2021-10-27 | 31.11 | $31.90 | 400 |
| 2021-10-26 | 31.02 | $32.05 | 410 |
| 2021-10-25 | 30.92 | $30.82 | — |
| 2021-10-22 | 30.93 | $30.82 | — |
| 2021-10-21 | 30.96 | $30.82 | — |
| 2021-10-20 | 31.01 | $30.82 | — |
| 2021-10-19 | 31.07 | $30.82 | 217 |
| 2021-10-18 | 31.14 | $31.16 | — |
| 2021-10-15 | 31.18 | $31.16 | — |
| 2021-10-14 | 31.24 | $31.16 | — |
| 2021-10-13 | 31.32 | $31.16 | 400 |
| 2021-10-12 | 31.42 | $30.49 | 600 |
| 2021-10-11 | 31.61 | $30.92 | — |
| 2021-10-08 | 31.77 | $30.92 | — |
| 2021-10-07 | 31.95 | $30.92 | — |
| 2021-10-06 | 32.16 | $30.92 | — |
| 2021-10-05 | 32.38 | $30.92 | 400 |
| 2021-10-04 | 32.63 | $30.91 | — |
| 2021-10-01 | 32.89 | $30.91 | 100 |
| 2021-09-30 | 33.18 | $30.91 | 100 |
| 2021-09-29 | 33.48 | $30.91 | — |
| 2021-09-28 | 33.81 | $30.91 | 301 |
| 2021-09-27 | 34.15 | $32.00 | 200 |
| 2021-09-24 | 34.40 | $34.28 | — |
| 2021-09-23 | 34.44 | $34.28 | 900 |
| 2021-09-22 | 34.47 | $33.00 | 222 |
| 2021-09-21 | 34.63 | $33.02 | 400 |
| 2021-09-20 | 34.80 | $33.25 | 400 |
| 2021-09-17 | 34.96 | $34.00 | 600 |
| 2021-09-16 | 35.05 | $34.98 | 100 |
| 2021-09-15 | 35.05 | $35.44 | — |
| 2021-09-14 | 35.01 | $35.44 | 235 |
| 2021-09-13 | 34.97 | $34.91 | — |
| 2021-09-10 | 34.99 | $34.91 | 449 |
| 2021-09-09 | 35.02 | $35.39 | — |
| 2021-09-08 | 35.00 | $35.39 | — |
| 2021-09-07 | 34.99 | $35.39 | 600 |
| 2021-09-03 | 34.99 | $34.18 | 500 |
| 2021-09-02 | 35.11 | $35.40 | — |
| 2021-09-01 | 35.12 | $35.40 | — |
| 2021-08-31 | 35.14 | $35.40 | 3600 |
| 2021-08-30 | 35.16 | $34.09 | — |
| 2021-08-27 | 35.31 | $34.09 | 510 |
| 2021-08-26 | 35.47 | $34.41 | — |
| 2021-08-25 | 35.60 | $34.41 | 2333 |
| 2021-08-24 | 35.74 | $34.64 | 1500 |
| 2021-08-23 | 35.86 | $35.00 | 5300 |
| 2021-08-20 | 35.94 | $35.20 | 45300 |
| 2021-08-19 | 36.00 | $35.35 | 310106 |
| 2021-08-18 | 36.06 | $35.24 | 91700 |
| 2021-08-17 | 36.15 | $36.23 | 135200 |
| 2021-08-16 | 36.23 | $35.96 | 81600 |
| 2021-08-13 | 36.40 | $36.24 | 704 |
| 2021-08-12 | 36.62 | $35.88 | 500 |
| 2021-08-11 | 36.93 | $37.14 | 1800 |
| 2021-08-10 | 37.18 | $35.86 | 600 |
| 2021-08-09 | 37.62 | $35.91 | 1400 |
| 2021-08-06 | 38.12 | $37.14 | — |
| 2021-08-05 | 38.57 | $37.14 | 540 |
| 2021-08-04 | 39.07 | $36.36 | 625 |
| 2021-08-03 | 39.71 | $35.53 | 20900 |
| 2021-08-02 | 40.51 | $35.79 | 800 |
| 2021-07-30 | 41.34 | $35.99 | 1146 |
| 2021-07-29 | 42.20 | $35.82 | 1449 |
| 2021-07-28 | 43.14 | $35.31 | 1800 |
| 2021-07-27 | 44.20 | $34.41 | 1102 |
| 2021-07-26 | 45.42 | $34.49 | 2647 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.85
2026-07-23
Close Price
$12.86
Vol: 7
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.09
Average
19.20
Maximum
42.39
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 12.85 | $12.86 | 7 |
| 2026-07-22 | 12.85 | $13.09 | 205600 |
| 2026-07-21 | 12.80 | $12.78 | 9722 |
| 2026-07-20 | 12.82 | $13.08 | 42200 |
| 2026-07-17 | 12.77 | $13.19 | 8300 |
| 2026-07-16 | 12.69 | $13.08 | 13700 |
| 2026-07-15 | 12.62 | $13.12 | 99400 |
| 2026-07-14 | 12.53 | $12.98 | 7100 |
| 2026-07-13 | 12.47 | $12.93 | 41200 |
| 2026-07-10 | 12.40 | $12.70 | 23300 |
| 2026-07-09 | 12.37 | $12.56 | 53300 |
| 2026-07-08 | 12.37 | $12.37 | 4600 |
| 2026-07-07 | 12.41 | $12.80 | 64800 |
| 2026-07-06 | 12.37 | $12.99 | 4107 |
| 2026-07-02 | 12.28 | $12.65 | 15000 |
| 2026-07-01 | 12.25 | $12.35 | 27430 |
| 2026-06-30 | 12.29 | $12.33 | 6900 |
| 2026-06-29 | 12.34 | $12.79 | 5200 |
| 2026-06-26 | 12.30 | $12.36 | 8600 |
| 2026-06-25 | 12.35 | $12.31 | 14235 |
| 2026-06-24 | 12.42 | $12.36 | 23436 |
| 2026-06-23 | 12.49 | $12.35 | 69800 |
| 2026-06-22 | 12.59 | $12.43 | 19600 |
| 2026-06-18 | 12.68 | $12.27 | 36421 |
| 2026-06-17 | 12.83 | $12.48 | 272100 |
| 2026-06-16 | 12.95 | $12.47 | 2011 |
| 2026-06-15 | 13.11 | $12.54 | 3003 |
| 2026-06-12 | 13.27 | $12.73 | 3100 |
| 2026-06-11 | 13.42 | $12.83 | 2500 |
| 2026-06-10 | 13.58 | $13.31 | 12400 |
| 2026-06-09 | 13.66 | $13.68 | 10600 |
| 2026-06-08 | 13.68 | $13.64 | 2300 |
| 2026-06-05 | 13.71 | $13.74 | 3100 |
| 2026-06-04 | 13.73 | $13.79 | 4104 |
| 2026-06-03 | 13.74 | $13.69 | 1423 |
| 2026-06-02 | 13.77 | $13.32 | 1700 |
| 2026-06-01 | 13.89 | $13.49 | 10631 |
| 2026-05-29 | 14.00 | $13.83 | 10631 |
| 2026-05-28 | 14.05 | $13.98 | 10631 |
| 2026-05-27 | 14.07 | $14.46 | 11500 |
| 2026-05-26 | 14.00 | $14.40 | 9005 |
| 2026-05-22 | 13.93 | $14.24 | 9005 |
| 2026-05-21 | 13.89 | $14.02 | 9005 |
| 2026-05-20 | 13.88 | $13.93 | 9005 |
| 2026-05-19 | 13.90 | $13.62 | 10000 |
| 2026-05-18 | 13.98 | $13.48 | 9005 |
| 2026-05-15 | 14.11 | $12.95 | 45800 |
| 2026-05-14 | 14.37 | $14.27 | 4500 |
| 2026-05-13 | 14.40 | $14.50 | 20610 |
| 2026-05-12 | 14.38 | $14.26 | 9475 |
| 2026-05-11 | 14.41 | $14.63 | 9475 |
| 2026-05-08 | 14.36 | $14.64 | 9475 |
| 2026-05-07 | 14.31 | $14.17 | 2500 |
| 2026-05-06 | 14.35 | $14.41 | 11800 |
| 2026-05-05 | 14.34 | $14.27 | 4200 |
| 2026-05-04 | 14.36 | $14.43 | 13900 |
| 2026-05-01 | 14.36 | $14.66 | 1974 |
| 2026-04-30 | 14.30 | $14.82 | 22200 |
| 2026-04-29 | 14.20 | $13.82 | 6346 |
| 2026-04-28 | 14.30 | $14.21 | 1000 |
| 2026-04-27 | 14.33 | $14.20 | 1006 |
| 2026-04-24 | 14.36 | $14.13 | 4000 |
| 2026-04-23 | 14.42 | $14.20 | 2800 |
| 2026-04-22 | 14.48 | $14.18 | 18500 |
| 2026-04-21 | 14.54 | $14.29 | 1600 |
| 2026-04-20 | 14.60 | $14.61 | 14700 |
| 2026-04-17 | 14.59 | $14.64 | 5000 |
| 2026-04-16 | 14.58 | $14.57 | 70511 |
| 2026-04-15 | 14.58 | $14.54 | 3900 |
| 2026-04-14 | 14.59 | $14.91 | 2245 |
| 2026-04-13 | 14.52 | $14.67 | 21639 |
| 2026-04-10 | 14.49 | $15.20 | 4914 |
| 2026-04-09 | 14.35 | $14.98 | 4914 |
| 2026-04-08 | 14.23 | $14.98 | 58427 |
| 2026-04-07 | 14.09 | $14.55 | 15100 |
| 2026-04-06 | 14.02 | $14.51 | 1300 |
| 2026-04-02 | 13.95 | $14.60 | 6200 |
| 2026-04-01 | 13.85 | $14.53 | 3800 |
| 2026-03-31 | 13.75 | $14.10 | 12000 |
| 2026-03-30 | 13.73 | $13.83 | 20707 |
| 2026-03-27 | 13.76 | $13.58 | 3511 |
| 2026-03-26 | 13.85 | $13.74 | 1100 |
| 2026-03-25 | 13.93 | $13.90 | 18104 |
| 2026-03-24 | 14.00 | $13.44 | 15800 |
| 2026-03-23 | 14.17 | $13.82 | 5326 |
| 2026-03-20 | 14.29 | $13.40 | 11300 |
| 2026-03-19 | 14.52 | $13.70 | 23800 |
| 2026-03-18 | 14.73 | $14.19 | 34500 |
| 2026-03-17 | 14.86 | $14.88 | 44328 |
| 2026-03-16 | 14.88 | $14.73 | 12400 |
| 2026-03-13 | 14.93 | $14.40 | 3414 |
| 2026-03-12 | 15.06 | $14.79 | 15100 |
| 2026-03-11 | 15.13 | $14.55 | 11741 |
| 2026-03-10 | 15.26 | $14.66 | 11500 |
| 2026-03-09 | 15.38 | $14.35 | 2103 |
| 2026-03-06 | 15.60 | $14.70 | 13939 |
| 2026-03-05 | 15.77 | $15.07 | 9824 |
| 2026-03-04 | 15.89 | $15.27 | 5800 |
| 2026-03-03 | 15.99 | $15.32 | 5446 |
| 2026-03-02 | 16.09 | $15.88 | 23046 |
| 2026-02-27 | 16.09 | $16.31 | 114735 |
| 2026-02-26 | 15.99 | $15.94 | 52700 |
| 2026-02-25 | 15.95 | $16.09 | 3837 |
| 2026-02-24 | 15.88 | $15.95 | 4900 |
| 2026-02-23 | 15.81 | $15.75 | 6949 |
| 2026-02-20 | 15.78 | $15.76 | 1500 |
| 2026-02-19 | 15.74 | $15.62 | 1515 |
| 2026-02-18 | 15.72 | $15.81 | 1400 |
| 2026-02-17 | 15.65 | $15.96 | 6236 |
| 2026-02-13 | 15.54 | $16.03 | 19500 |
| 2026-02-12 | 15.39 | $15.73 | 1130 |
| 2026-02-11 | 15.29 | $15.53 | 9620 |
| 2026-02-10 | 15.20 | $15.24 | 404 |
| 2026-02-09 | 15.16 | $14.90 | 2400 |
| 2026-02-06 | 15.18 | $15.09 | 1444 |
| 2026-02-05 | 15.17 | $14.92 | 510 |
| 2026-02-04 | 15.18 | $15.21 | 2700 |
| 2026-02-03 | 15.14 | $14.98 | 1000 |
| 2026-02-02 | 15.14 | $14.89 | 9800 |
| 2026-01-30 | 15.15 | $15.05 | 3723 |
| 2026-01-29 | 15.13 | $15.50 | 4630 |
| 2026-01-28 | 15.01 | $15.37 | — |
| 2026-01-27 | 14.89 | $15.37 | 1700 |
| 2026-01-26 | 14.76 | $15.00 | 32800 |
| 2026-01-23 | 14.67 | $14.82 | 1905 |
| 2026-01-22 | 14.62 | $14.90 | 3500 |
| 2026-01-21 | 14.53 | $14.70 | 19200 |
| 2026-01-20 | 14.47 | $14.59 | 69847 |
| 2026-01-16 | 14.43 | $14.56 | 5300 |
| 2026-01-15 | 14.38 | $14.30 | 5300 |
| 2026-01-14 | 14.38 | $14.18 | 27800 |
| 2026-01-13 | 14.40 | $14.09 | 2300 |
| 2026-01-12 | 14.45 | $14.25 | 2400 |
| 2026-01-09 | 14.47 | $14.66 | 8400 |
| 2026-01-08 | 14.40 | $14.59 | 43800 |
| 2026-01-07 | 14.33 | $14.65 | 50945 |
| 2026-01-06 | 14.24 | $14.57 | 67000 |
| 2026-01-05 | 14.16 | $14.11 | 1602 |
| 2026-01-02 | 14.15 | $14.32 | 12700 |
| 2025-12-31 | 14.10 | $13.90 | 6220 |
| 2025-12-30 | 14.13 | $14.31 | 53544 |
| 2025-12-29 | 14.08 | $14.17 | 37828 |
| 2025-12-26 | 14.04 | $14.05 | 3909 |
| 2025-12-24 | 14.03 | $14.00 | 3126 |
| 2025-12-23 | 14.02 | $13.98 | 111510 |
| 2025-12-22 | 14.02 | $14.00 | 2100 |
| 2025-12-19 | 14.01 | $13.88 | 47500 |
| 2025-12-18 | 14.02 | $13.93 | 8600 |
| 2025-12-17 | 14.02 | $13.90 | 3811 |
| 2025-12-16 | 14.03 | $13.73 | 2100 |
| 2025-12-15 | 14.08 | $13.74 | 10400 |
| 2025-12-12 | 14.13 | $13.83 | 3000 |
| 2025-12-11 | 14.17 | $13.88 | 17413 |
| 2025-12-10 | 14.20 | $13.97 | 4519 |
| 2025-12-09 | 14.22 | $14.11 | 5300 |
| 2025-12-08 | 14.20 | $14.12 | 5200 |
| 2025-12-05 | 14.19 | $14.40 | 6519 |
| 2025-12-04 | 14.11 | $14.36 | 4300 |
| 2025-12-03 | 14.02 | $14.38 | 2045 |
| 2025-12-02 | 13.91 | $14.38 | 8800 |
| 2025-12-01 | 13.79 | $14.43 | 68700 |
| 2025-11-28 | 13.63 | $14.50 | 418 |
| 2025-11-26 | 13.43 | $14.04 | 900 |
| 2025-11-25 | 13.30 | $13.64 | 7933 |
| 2025-11-24 | 13.23 | $13.47 | 10428 |
| 2025-11-21 | 13.19 | $13.24 | 7709 |
| 2025-11-20 | 13.18 | $12.84 | 45817 |
| 2025-11-19 | 13.27 | $12.81 | 38043 |
| 2025-11-18 | 13.37 | $13.14 | 81100 |
| 2025-11-17 | 13.41 | $13.12 | 1841 |
| 2025-11-14 | 13.47 | $13.08 | 4707 |
| 2025-11-13 | 13.55 | $13.22 | 4400 |
| 2025-11-12 | 13.61 | $13.36 | 2200 |
| 2025-11-11 | 13.65 | $13.52 | 6137 |
| 2025-11-10 | 13.66 | $13.38 | 2200 |
| 2025-11-07 | 13.70 | $13.50 | 10720 |
| 2025-11-06 | 13.72 | $13.52 | 39500 |
| 2025-11-05 | 13.74 | $13.42 | 12016 |
| 2025-11-04 | 13.79 | $13.23 | 2643 |
| 2025-11-03 | 13.88 | $13.22 | 2800 |
| 2025-10-31 | 13.98 | $13.60 | 17900 |
| 2025-10-30 | 14.02 | $13.73 | 3508 |
| 2025-10-29 | 14.03 | $13.85 | 19800 |
| 2025-10-28 | 14.02 | $14.12 | 4336 |
| 2025-10-27 | 13.94 | $14.15 | 8400 |
| 2025-10-24 | 13.85 | $14.14 | 4500 |
| 2025-10-23 | 13.74 | $14.16 | 2144 |
| 2025-10-22 | 13.61 | $14.08 | 1814 |
| 2025-10-21 | 13.47 | $13.85 | 3400 |
| 2025-10-20 | 13.35 | $13.53 | 42831 |
| 2025-10-17 | 13.28 | $13.65 | 41114 |
| 2025-10-16 | 13.18 | $13.63 | 25200 |
| 2025-10-15 | 13.06 | $13.64 | 44901 |
| 2025-10-14 | 12.91 | $13.34 | 5700 |
| 2025-10-13 | 12.81 | $13.31 | 3100 |
| 2025-10-10 | 12.69 | $12.97 | 10932 |
| 2025-10-09 | 12.63 | $12.84 | 2641 |
| 2025-10-08 | 12.59 | $12.71 | 4900 |
| 2025-10-07 | 12.56 | $12.81 | 2700 |
| 2025-10-06 | 12.52 | $12.82 | 2300 |
| 2025-10-03 | 12.46 | $12.87 | 626 |
| 2025-10-02 | 12.38 | $12.73 | 4121 |
| 2025-10-01 | 12.32 | $12.65 | 9400 |
| 2025-09-30 | 12.27 | $12.58 | 10100 |
| 2025-09-29 | 12.23 | $12.30 | 14400 |
| 2025-09-26 | 12.24 | $12.13 | 7200 |
| 2025-09-25 | 12.29 | $12.05 | 18529 |
| 2025-09-24 | 12.36 | $12.28 | 15508 |
| 2025-09-23 | 12.40 | $12.39 | 7900 |
| 2025-09-22 | 12.42 | $12.34 | 1222 |
| 2025-09-19 | 12.46 | $12.36 | 1237 |
| 2025-09-18 | 12.50 | $12.48 | 7125 |
| 2025-09-17 | 12.53 | $12.72 | 27000 |
| 2025-09-16 | 12.51 | $12.55 | 6200 |
| 2025-09-15 | 12.52 | $12.79 | 22743 |
| 2025-09-12 | 12.48 | $12.77 | 9334 |
| 2025-09-11 | 12.44 | $12.58 | 7937 |
| 2025-09-10 | 12.44 | $12.53 | 4438 |
| 2025-09-09 | 12.45 | $12.49 | 28200 |
| 2025-09-08 | 12.48 | $12.54 | 19400 |
| 2025-09-05 | 12.49 | $12.62 | 3800 |
| 2025-09-04 | 12.50 | $12.33 | 2549 |
| 2025-09-03 | 12.56 | $12.02 | 35323 |
| 2025-09-02 | 12.71 | $11.90 | 59000 |
| 2025-08-29 | 12.90 | $12.75 | 3234 |
| 2025-08-28 | 12.95 | $12.83 | 10805 |
| 2025-08-27 | 12.99 | $12.99 | 2630 |
| 2025-08-26 | 13.00 | $13.00 | 31502 |
| 2025-08-25 | 13.02 | $13.11 | 11000 |
| 2025-08-22 | 13.01 | $13.24 | 7600 |
| 2025-08-21 | 12.98 | $13.02 | 28400 |
| 2025-08-20 | 12.98 | $13.16 | 30000 |
| 2025-08-19 | 12.96 | $12.73 | 3600 |
| 2025-08-18 | 13.03 | $12.76 | 6000 |
| 2025-08-15 | 13.10 | $12.85 | 6340 |
| 2025-08-14 | 13.17 | $13.08 | 16027 |
| 2025-08-13 | 13.20 | $12.96 | 54047 |
| 2025-08-12 | 13.26 | $12.89 | 7143 |
| 2025-08-11 | 13.34 | $13.26 | 58800 |
| 2025-08-08 | 13.36 | $13.25 | 36643 |
| 2025-08-07 | 13.38 | $13.37 | 2439 |
| 2025-08-06 | 13.39 | $13.41 | 1800 |
| 2025-08-05 | 13.38 | $13.37 | 5713 |
| 2025-08-04 | 13.39 | $13.48 | 20200 |
| 2025-08-01 | 13.37 | $13.20 | 2600 |
| 2025-07-31 | 13.40 | $13.14 | 55931 |
| 2025-07-30 | 13.46 | $13.05 | 79300 |
| 2025-07-29 | 13.54 | $13.00 | 88600 |
| 2025-07-28 | 13.65 | $13.09 | 37346 |
| 2025-07-25 | 13.75 | $13.41 | 64434 |
| 2025-07-24 | 13.80 | $13.80 | 40546 |
| 2025-07-23 | 13.78 | $14.34 | 28410 |
| 2025-07-22 | 13.64 | $14.49 | 106522 |
| 2025-07-21 | 13.44 | $14.10 | 78300 |
| 2025-07-18 | 13.30 | $13.72 | 24200 |
| 2025-07-17 | 13.21 | $13.17 | 38700 |
| 2025-07-16 | 13.22 | $13.13 | 39900 |
| 2025-07-15 | 13.24 | $12.96 | 34119 |
| 2025-07-14 | 13.30 | $12.99 | 31500 |
| 2025-07-11 | 13.37 | $12.97 | 43009 |
| 2025-07-10 | 13.44 | $13.32 | 11922 |
| 2025-07-09 | 13.46 | $13.45 | 54746 |
| 2025-07-08 | 13.46 | $13.20 | 545 |
| 2025-07-07 | 13.50 | $13.41 | 6600 |
| 2025-07-03 | 13.51 | $13.44 | 52031 |
| 2025-07-02 | 13.51 | $13.33 | 101529 |
| 2025-07-01 | 13.53 | $13.98 | 14200 |
| 2025-06-30 | 13.42 | $13.75 | 11048 |
| 2025-06-27 | 13.34 | $13.55 | 11633 |
| 2025-06-26 | 13.29 | $13.47 | 89636 |
| 2025-06-25 | 13.24 | $13.40 | 9107 |
| 2025-06-24 | 13.20 | $13.42 | 7100 |
| 2025-06-23 | 13.16 | $13.31 | 5234 |
| 2025-06-20 | 13.13 | $12.86 | 8922 |
| 2025-06-18 | 13.19 | $12.99 | 6000 |
| 2025-06-17 | 13.23 | $12.90 | 3500 |
| 2025-06-16 | 13.29 | $13.01 | 19726 |
| 2025-06-13 | 13.35 | $13.13 | 94300 |
| 2025-06-12 | 13.38 | $13.46 | 20309 |
| 2025-06-11 | 13.35 | $13.36 | 60914 |
| 2025-06-10 | 13.34 | $13.29 | 54500 |
| 2025-06-09 | 13.34 | $13.11 | 13700 |
| 2025-06-06 | 13.38 | $12.77 | 124232 |
| 2025-06-05 | 13.49 | $12.94 | 9324 |
| 2025-06-04 | 13.59 | $12.99 | 3243 |
| 2025-06-03 | 13.69 | $13.11 | 10000 |
| 2025-06-02 | 13.78 | $13.73 | 9022 |
| 2025-05-30 | 13.75 | $13.75 | 17000 |
| 2025-05-29 | 13.71 | $13.63 | 16919 |
| 2025-05-28 | 13.68 | $13.47 | 43548 |
| 2025-05-27 | 13.69 | $13.75 | 15600 |
| 2025-05-23 | 13.63 | $13.88 | 265000 |
| 2025-05-22 | 13.53 | $13.77 | 19100 |
| 2025-05-21 | 13.45 | $13.84 | 58144 |
| 2025-05-20 | 13.32 | $13.45 | 392903 |
| 2025-05-19 | 13.27 | $13.29 | 43617 |
| 2025-05-16 | 13.23 | $13.14 | 7903 |
| 2025-05-15 | 13.22 | $13.01 | 8508 |
| 2025-05-14 | 13.23 | $12.70 | 10300 |
| 2025-05-13 | 13.30 | $12.66 | 7513 |
| 2025-05-12 | 13.40 | $12.84 | 7800 |
| 2025-05-09 | 13.47 | $13.22 | 35500 |
| 2025-05-08 | 13.47 | $13.15 | 72919 |
| 2025-05-07 | 13.48 | $13.73 | 24915 |
| 2025-05-06 | 13.37 | $13.46 | 165334 |
| 2025-05-05 | 13.29 | $13.33 | 9300 |
| 2025-05-02 | 13.22 | $13.28 | 16500 |
| 2025-05-01 | 13.16 | $12.78 | 12500 |
| 2025-04-30 | 13.18 | $13.42 | 9900 |
| 2025-04-29 | 13.07 | $13.20 | 45400 |
| 2025-04-28 | 12.98 | $13.14 | 20300 |
| 2025-04-25 | 12.90 | $12.87 | 16000 |
| 2025-04-24 | 12.85 | $12.80 | 49700 |
| 2025-04-23 | 12.81 | $13.43 | 2000 |
| 2025-04-22 | 12.62 | $13.20 | 12700 |
| 2025-04-21 | 12.45 | $12.81 | 253000 |
| 2025-04-17 | 12.33 | $13.06 | 47200 |
| 2025-04-16 | 12.14 | $12.75 | 572140 |
| 2025-04-15 | 11.99 | $12.97 | 16843 |
| 2025-04-14 | 11.76 | $12.31 | 17535 |
| 2025-04-11 | 11.63 | $12.17 | 104920 |
| 2025-04-10 | 11.51 | $11.85 | 47300 |
| 2025-04-09 | 11.44 | $11.83 | 25048 |
| 2025-04-08 | 11.37 | $11.35 | 17500 |
| 2025-04-07 | 11.38 | $10.84 | 25300 |
| 2025-04-04 | 11.50 | $11.74 | 146337 |
| 2025-04-03 | 11.45 | $12.28 | 131800 |
| 2025-04-02 | 11.28 | $11.83 | 34500 |
| 2025-04-01 | 11.18 | $11.74 | 153900 |
| 2025-03-31 | 11.08 | $11.52 | 188512 |
| 2025-03-28 | 11.02 | $11.60 | 357442 |
| 2025-03-27 | 10.93 | $11.54 | 114135 |
| 2025-03-26 | 10.84 | $11.50 | 8619 |
| 2025-03-25 | 10.74 | $11.44 | 24500 |
| 2025-03-24 | 10.65 | $11.31 | 21500 |
| 2025-03-21 | 10.57 | $11.26 | 10603 |
| 2025-03-20 | 10.49 | $11.46 | 5515 |
| 2025-03-19 | 10.36 | $11.23 | 396921 |
| 2025-03-18 | 10.27 | $11.17 | 811201 |
| 2025-03-17 | 10.17 | $10.99 | 6800 |
| 2025-03-14 | 10.10 | $10.71 | 49200 |
| 2025-03-13 | 10.09 | $10.57 | 18200 |
| 2025-03-12 | 10.11 | $10.66 | 15230 |
| 2025-03-11 | 10.12 | $10.48 | 29700 |
| 2025-03-10 | 10.18 | $9.96 | 103603 |
| 2025-03-07 | 10.36 | $10.23 | 11800 |
| 2025-03-06 | 10.52 | $9.97 | 11838 |
| 2025-03-05 | 10.77 | $10.16 | 22234 |
| 2025-03-04 | 11.03 | $10.52 | 174416 |
| 2025-03-03 | 11.25 | $10.39 | 164500 |
| 2025-02-28 | 11.55 | $10.46 | 233100 |
| 2025-02-27 | 11.88 | $10.36 | 145738 |
| 2025-02-26 | 12.29 | $10.82 | 256100 |
| 2025-02-25 | 12.68 | $10.87 | 1.1M |
| 2025-02-24 | 13.12 | $10.80 | 142813 |
| 2025-02-21 | 13.65 | $11.05 | 127216 |
| 2025-02-20 | 14.21 | $14.12 | 42500 |
| 2025-02-19 | 14.21 | $14.30 | 70410 |
| 2025-02-18 | 14.18 | $14.20 | 34000 |
| 2025-02-14 | 14.15 | $14.75 | 70900 |
| 2025-02-13 | 14.01 | $14.50 | 106700 |
| 2025-02-12 | 13.90 | $14.38 | 100100 |
| 2025-02-11 | 13.80 | $14.06 | 135500 |
| 2025-02-10 | 13.75 | $13.90 | 67436 |
| 2025-02-07 | 13.72 | $13.83 | 24535 |
| 2025-02-06 | 13.71 | $13.94 | 160900 |
| 2025-02-05 | 13.67 | $14.12 | 104300 |
| 2025-02-04 | 13.58 | $13.95 | 39247 |
| 2025-02-03 | 13.52 | $14.79 | 208800 |
| 2025-01-31 | 13.27 | $14.27 | 48800 |
| 2025-01-30 | 13.10 | $14.65 | 306300 |
| 2025-01-29 | 12.81 | $13.85 | 460100 |
| 2025-01-28 | 12.66 | $13.05 | 19500 |
| 2025-01-27 | 12.65 | $12.88 | 33300 |
| 2025-01-24 | 12.68 | $12.55 | 15000 |
| 2025-01-23 | 12.79 | $12.80 | 11235 |
| 2025-01-22 | 12.86 | $12.72 | 15346 |
| 2025-01-21 | 12.97 | $13.24 | 33800 |
| 2025-01-17 | 12.99 | $12.66 | 29100 |
| 2025-01-16 | 13.14 | $13.02 | 45211 |
| 2025-01-15 | 13.25 | $12.68 | 99324 |
| 2025-01-14 | 13.44 | $12.07 | 163326 |
| 2025-01-13 | 13.80 | $12.68 | 22929 |
| 2025-01-10 | 14.09 | $12.83 | 225100 |
| 2025-01-08 | 14.40 | $13.45 | 91005 |
| 2025-01-07 | 14.62 | $14.12 | 124320 |
| 2025-01-06 | 14.75 | $14.52 | 30800 |
| 2025-01-03 | 14.80 | $14.49 | 153500 |
| 2025-01-02 | 14.88 | $14.46 | 15543 |
| 2024-12-31 | 14.97 | $14.90 | 2000 |
| 2024-12-30 | 14.99 | $14.57 | 33100 |
| 2024-12-27 | 15.08 | $15.07 | 19600 |
| 2024-12-26 | 15.08 | $15.17 | 9935 |
| 2024-12-24 | 15.05 | $14.61 | 3200 |
| 2024-12-23 | 15.14 | $14.72 | 10514 |
| 2024-12-20 | 15.23 | $14.89 | 99000 |
| 2024-12-19 | 15.28 | $14.91 | 171300 |
| 2024-12-18 | 15.34 | $14.79 | 19800 |
| 2024-12-17 | 15.44 | $15.11 | 52700 |
| 2024-12-16 | 15.48 | $15.46 | 47030 |
| 2024-12-13 | 15.46 | $15.62 | 165726 |
| 2024-12-12 | 15.39 | $15.66 | 14900 |
| 2024-12-11 | 15.31 | $15.45 | 177509 |
| 2024-12-10 | 15.25 | $15.36 | 82300 |
| 2024-12-09 | 15.20 | $15.34 | 23600 |
| 2024-12-06 | 15.15 | $15.34 | 15723 |
| 2024-12-05 | 15.09 | $15.56 | 5221 |
| 2024-12-04 | 14.97 | $15.14 | 273300 |
| 2024-12-03 | 14.92 | $15.08 | 124100 |
| 2024-12-02 | 14.87 | $15.34 | 13200 |
| 2024-11-29 | 14.76 | $15.38 | 6119 |
| 2024-11-27 | 14.62 | $14.92 | 35935 |
| 2024-11-26 | 14.56 | $14.83 | 11816 |
| 2024-11-25 | 14.51 | $15.18 | 13500 |
| 2024-11-22 | 14.38 | $14.90 | 14117 |
| 2024-11-21 | 14.28 | $15.01 | 5448 |
| 2024-11-20 | 14.15 | $14.63 | 9200 |
| 2024-11-19 | 14.08 | $14.57 | 79706 |
| 2024-11-18 | 14.01 | $14.53 | 46300 |
| 2024-11-15 | 13.94 | $14.46 | 53510 |
| 2024-11-14 | 13.88 | $14.23 | 715700 |
| 2024-11-13 | 13.85 | $13.68 | 182400 |
| 2024-11-12 | 13.95 | $13.46 | 5100 |
| 2024-11-11 | 14.10 | $14.38 | 66200 |
| 2024-11-08 | 14.09 | $14.05 | 64716 |
| 2024-11-07 | 14.15 | $14.48 | 7300 |
| 2024-11-06 | 14.13 | $14.06 | 5348 |
| 2024-11-05 | 14.20 | $14.48 | 7149 |
| 2024-11-04 | 14.19 | $13.87 | 13900 |
| 2024-11-01 | 14.32 | $14.06 | 15643 |
| 2024-10-31 | 14.42 | $14.00 | 11100 |
| 2024-10-30 | 14.56 | $14.19 | 9200 |
| 2024-10-29 | 14.69 | $14.32 | 6700 |
| 2024-10-28 | 14.81 | $14.52 | 10000 |
| 2024-10-25 | 14.90 | $14.48 | 3708 |
| 2024-10-24 | 15.03 | $14.64 | 125520 |
| 2024-10-23 | 15.14 | $15.38 | 4039 |
| 2024-10-22 | 15.11 | $15.33 | 10500 |
| 2024-10-21 | 15.09 | $15.17 | 6848 |
| 2024-10-18 | 15.10 | $15.54 | 3300 |
| 2024-10-17 | 15.04 | $15.45 | 17900 |
| 2024-10-16 | 14.99 | $15.60 | 8719 |
| 2024-10-15 | 14.91 | $15.12 | 3943 |
| 2024-10-14 | 14.91 | $14.90 | 9000 |
| 2024-10-11 | 14.96 | $14.43 | 10649 |
| 2024-10-10 | 15.12 | $14.46 | 5602 |
| 2024-10-09 | 15.30 | $14.55 | 1627 |
| 2024-10-08 | 15.49 | $14.96 | 4939 |
| 2024-10-07 | 15.63 | $14.84 | 86430 |
| 2024-10-04 | 15.82 | $15.36 | 17500 |
| 2024-10-03 | 15.93 | $15.31 | 156800 |
| 2024-10-02 | 16.07 | $15.42 | 800 |
| 2024-10-01 | 16.21 | $15.90 | 5900 |
| 2024-09-30 | 16.27 | $16.01 | 7000 |
| 2024-09-27 | 16.31 | $16.24 | 15800 |
| 2024-09-26 | 16.31 | $16.26 | 137632 |
| 2024-09-25 | 16.31 | $16.17 | 16230 |
| 2024-09-24 | 16.33 | $16.02 | 14800 |
| 2024-09-23 | 16.38 | $16.38 | 8500 |
| 2024-09-20 | 16.36 | $16.20 | 39000 |
| 2024-09-19 | 16.37 | $16.38 | 103425 |
| 2024-09-18 | 16.35 | $16.34 | 81800 |
| 2024-09-17 | 16.33 | $16.43 | 222700 |
| 2024-09-16 | 16.29 | $16.22 | 47442 |
| 2024-09-13 | 16.28 | $16.23 | 9226 |
| 2024-09-12 | 16.27 | $16.01 | 7000 |
| 2024-09-11 | 16.31 | $16.15 | 5436 |
| 2024-09-10 | 16.32 | $16.52 | 7212 |
| 2024-09-09 | 16.25 | $16.78 | 9800 |
| 2024-09-06 | 16.12 | $16.71 | 8730 |
| 2024-09-05 | 15.97 | $16.69 | 6425 |
| 2024-09-04 | 15.81 | $15.90 | 13700 |
| 2024-09-03 | 15.79 | $15.94 | 7200 |
| 2024-08-30 | 15.76 | $16.08 | 37500 |
| 2024-08-29 | 15.69 | $15.71 | 119300 |
| 2024-08-28 | 15.69 | $15.95 | 37511 |
| 2024-08-27 | 15.64 | $15.71 | 17444 |
| 2024-08-26 | 15.63 | $15.99 | 3400 |
| 2024-08-23 | 15.56 | $15.99 | 20200 |
| 2024-08-22 | 15.48 | $15.62 | 37000 |
| 2024-08-21 | 15.47 | $15.57 | 74803 |
| 2024-08-20 | 15.46 | $15.92 | 71811 |
| 2024-08-19 | 15.38 | $15.84 | 333100 |
| 2024-08-16 | 15.31 | $15.32 | 2549 |
| 2024-08-15 | 15.34 | $15.39 | 13000 |
| 2024-08-14 | 15.36 | $15.43 | 5700 |
| 2024-08-13 | 15.37 | $15.31 | 105408 |
| 2024-08-12 | 15.41 | $14.92 | 259001 |
| 2024-08-09 | 15.55 | $15.08 | 359100 |
| 2024-08-08 | 15.67 | $14.90 | 195830 |
| 2024-08-07 | 15.85 | $15.36 | 167900 |
| 2024-08-06 | 15.96 | $15.36 | 50400 |
| 2024-08-05 | 16.10 | $15.14 | 25600 |
| 2024-08-02 | 16.30 | $16.20 | 6300 |
| 2024-08-01 | 16.31 | $15.94 | 17500 |
| 2024-07-31 | 16.37 | $16.02 | 80300 |
| 2024-07-30 | 16.43 | $15.79 | 78347 |
| 2024-07-29 | 16.54 | $16.04 | 16904 |
| 2024-07-26 | 16.62 | $15.96 | 21721 |
| 2024-07-25 | 16.72 | $16.50 | 10100 |
| 2024-07-24 | 16.73 | $16.52 | 8547 |
| 2024-07-23 | 16.73 | $16.83 | 341800 |
| 2024-07-22 | 16.66 | $17.12 | 527903 |
| 2024-07-19 | 16.52 | $16.88 | 11618 |
| 2024-07-18 | 16.40 | $16.97 | 5400 |
| 2024-07-17 | 16.25 | $16.77 | 6000 |
| 2024-07-16 | 16.11 | $16.04 | 33435 |
| 2024-07-15 | 16.10 | $17.03 | 16700 |
| 2024-07-12 | 15.88 | $17.29 | 16500 |
| 2024-07-11 | 15.57 | $17.70 | 163801 |
| 2024-07-10 | 15.13 | $15.99 | 46600 |
| 2024-07-09 | 14.97 | $15.41 | 4720 |
| 2024-07-08 | 14.91 | $15.34 | 62915 |
| 2024-07-05 | 14.86 | $15.73 | 20800 |
| 2024-07-03 | 14.72 | $15.03 | 14900 |
| 2024-07-02 | 14.71 | $14.60 | 135400 |
| 2024-07-01 | 14.79 | $15.08 | 9400 |
| 2024-06-28 | 14.79 | $14.54 | 47704 |
| 2024-06-27 | 14.90 | $14.75 | 67020 |
| 2024-06-26 | 14.99 | $14.71 | 134009 |
| 2024-06-25 | 15.10 | $15.16 | 88600 |
| 2024-06-24 | 15.14 | $15.22 | 135000 |
| 2024-06-21 | 15.18 | $15.35 | 22949 |
| 2024-06-20 | 15.19 | $15.51 | 13335 |
| 2024-06-18 | 15.18 | $15.43 | 21806 |
| 2024-06-17 | 15.19 | $15.24 | 16523 |
| 2024-06-14 | 15.24 | $15.41 | 26200 |
| 2024-06-13 | 15.27 | $15.50 | 70200 |
| 2024-06-12 | 15.28 | $15.22 | 126800 |
| 2024-06-11 | 15.36 | $15.00 | 150400 |
| 2024-06-10 | 15.51 | $15.29 | 10825 |
| 2024-06-07 | 15.61 | $15.12 | 9823 |
| 2024-06-06 | 15.78 | $15.53 | 4738 |
| 2024-06-05 | 15.88 | $15.90 | 3500 |
| 2024-06-04 | 15.93 | $15.85 | 15700 |
| 2024-06-03 | 16.00 | $15.69 | 54112 |
| 2024-05-31 | 16.11 | $16.10 | 112600 |
| 2024-05-30 | 16.16 | $15.46 | 31800 |
| 2024-05-29 | 16.36 | $14.96 | 56644 |
| 2024-05-28 | 16.69 | $15.05 | 10700 |
| 2024-05-24 | 17.06 | $15.42 | 8728 |
| 2024-05-23 | 17.41 | $15.67 | 27700 |
| 2024-05-22 | 17.77 | $16.70 | 19500 |
| 2024-05-21 | 17.96 | $17.30 | 159606 |
| 2024-05-20 | 18.06 | $18.03 | 42200 |
| 2024-05-17 | 18.01 | $18.10 | 31535 |
| 2024-05-16 | 17.94 | $17.80 | 16200 |
| 2024-05-15 | 17.92 | $18.23 | 162321 |
| 2024-05-14 | 17.80 | $18.33 | 213000 |
| 2024-05-13 | 17.64 | $17.89 | 60435 |
| 2024-05-10 | 17.55 | $17.85 | 5800 |
| 2024-05-09 | 17.44 | $18.14 | 16401 |
| 2024-05-08 | 17.26 | $17.73 | 10700 |
| 2024-05-07 | 17.13 | $17.79 | 10600 |
| 2024-05-06 | 16.97 | $17.58 | 10600 |
| 2024-05-03 | 16.83 | $17.60 | 12500 |
| 2024-05-02 | 16.65 | $17.47 | 6400 |
| 2024-05-01 | 16.48 | $16.81 | 9600 |
| 2024-04-30 | 16.42 | $16.61 | 16213 |
| 2024-04-29 | 16.39 | $16.94 | 7547 |
| 2024-04-26 | 16.29 | $16.60 | 19000 |
| 2024-04-25 | 16.24 | $16.51 | 32200 |
| 2024-04-24 | 16.21 | $16.46 | 36800 |
| 2024-04-23 | 16.18 | $16.60 | 11300 |
| 2024-04-22 | 16.13 | $16.33 | 5800 |
| 2024-04-19 | 16.12 | $16.47 | 17441 |
| 2024-04-18 | 16.08 | $16.33 | 7300 |
| 2024-04-17 | 16.06 | $15.97 | 34500 |
| 2024-04-16 | 16.13 | $16.02 | 13300 |
| 2024-04-15 | 16.19 | $16.11 | 20500 |
| 2024-04-12 | 16.25 | $16.19 | 7600 |
| 2024-04-11 | 16.30 | $16.21 | 34521 |
| 2024-04-10 | 16.36 | $15.93 | 123500 |
| 2024-04-09 | 16.49 | $16.46 | 70000 |
| 2024-04-08 | 16.52 | $16.34 | 77124 |
| 2024-04-05 | 16.60 | $16.73 | 85900 |
| 2024-04-04 | 16.60 | $16.56 | 86900 |
| 2024-04-03 | 16.64 | $16.47 | 126600 |
| 2024-04-02 | 16.71 | $16.70 | 5900 |
| 2024-04-01 | 16.74 | $16.32 | 10200 |
| 2024-03-28 | 16.85 | $16.33 | 14500 |
| 2024-03-27 | 16.99 | $16.92 | 30200 |
| 2024-03-26 | 17.02 | $16.48 | 12726 |
| 2024-03-25 | 17.16 | $16.84 | 9800 |
| 2024-03-22 | 17.24 | $17.18 | 56741 |
| 2024-03-21 | 17.26 | $16.94 | 17200 |
| 2024-03-20 | 17.33 | $17.36 | 29519 |
| 2024-03-19 | 17.33 | $16.75 | 431748 |
| 2024-03-18 | 17.46 | $17.07 | 122000 |
| 2024-03-15 | 17.54 | $17.65 | 121802 |
| 2024-03-14 | 17.51 | $17.74 | 18643 |
| 2024-03-13 | 17.46 | $17.58 | 240500 |
| 2024-03-12 | 17.43 | $17.67 | 246598 |
| 2024-03-11 | 17.38 | $18.27 | 10800 |
| 2024-03-08 | 17.20 | $17.97 | 9100 |
| 2024-03-07 | 17.05 | $18.02 | 11400 |
| 2024-03-06 | 16.86 | $17.44 | 18500 |
| 2024-03-05 | 16.77 | $16.91 | 17200 |
| 2024-03-04 | 16.78 | $16.95 | 6000 |
| 2024-03-01 | 16.79 | $17.05 | 21800 |
| 2024-02-29 | 16.77 | $16.78 | 10918 |
| 2024-02-28 | 16.82 | $16.77 | 9400 |
| 2024-02-27 | 16.87 | $17.28 | 15800 |
| 2024-02-26 | 16.83 | $16.74 | 21037 |
| 2024-02-23 | 16.90 | $17.23 | 15800 |
| 2024-02-22 | 16.87 | $17.28 | 7700 |
| 2024-02-21 | 16.84 | $17.19 | 22200 |
| 2024-02-20 | 16.82 | $16.97 | 11700 |
| 2024-02-16 | 16.85 | $16.99 | 19633 |
| 2024-02-15 | 16.88 | $17.15 | 39700 |
| 2024-02-14 | 16.88 | $16.71 | 90500 |
| 2024-02-13 | 16.99 | $16.72 | 135000 |
| 2024-02-12 | 17.10 | $17.03 | 70504 |
| 2024-02-09 | 17.18 | $16.85 | 150719 |
| 2024-02-08 | 17.31 | $17.08 | 49800 |
| 2024-02-07 | 17.42 | $17.38 | 13400 |
| 2024-02-06 | 17.48 | $17.14 | 54530 |
| 2024-02-05 | 17.60 | $17.01 | 9048 |
| 2024-02-02 | 17.77 | $17.63 | 1900 |
| 2024-02-01 | 17.85 | $17.92 | 7437 |
| 2024-01-31 | 17.87 | $17.79 | 9900 |
| 2024-01-30 | 17.93 | $17.62 | 21700 |
| 2024-01-29 | 18.04 | $17.68 | 6815 |
| 2024-01-26 | 18.15 | $17.86 | 26800 |
| 2024-01-25 | 18.25 | $17.45 | 238200 |
| 2024-01-24 | 18.45 | $18.19 | 24915 |
| 2024-01-23 | 18.52 | $18.44 | 93208 |
| 2024-01-22 | 18.56 | $18.45 | 38600 |
| 2024-01-19 | 18.60 | $17.57 | 296845 |
| 2024-01-18 | 18.83 | $18.00 | 171636 |
| 2024-01-17 | 19.02 | $18.11 | 343605 |
| 2024-01-16 | 19.20 | $18.44 | 102534 |
| 2024-01-12 | 19.35 | $19.23 | 36200 |
| 2024-01-11 | 19.35 | $18.83 | 121800 |
| 2024-01-10 | 19.44 | $19.55 | 5648 |
| 2024-01-09 | 19.38 | $19.07 | 1700 |
| 2024-01-08 | 19.42 | $19.27 | 3014 |
| 2024-01-05 | 19.42 | $19.32 | 6800 |
| 2024-01-04 | 19.41 | $19.39 | 6607 |
| 2024-01-03 | 19.38 | $18.88 | 1900 |
| 2024-01-02 | 19.45 | $18.90 | 44400 |
| 2023-12-29 | 19.53 | $19.86 | 57600 |
| 2023-12-28 | 19.41 | $19.50 | 100100 |
| 2023-12-27 | 19.35 | $19.69 | 4421 |
| 2023-12-26 | 19.23 | $19.34 | 2000 |
| 2023-12-22 | 19.17 | $19.60 | 9826 |
| 2023-12-21 | 19.05 | $18.83 | 104000 |
| 2023-12-20 | 19.06 | $19.16 | 6735 |
| 2023-12-19 | 19.01 | $18.81 | 4100 |
| 2023-12-18 | 19.01 | $18.70 | 7800 |
| 2023-12-15 | 19.04 | $18.43 | 33549 |
| 2023-12-14 | 19.13 | $19.22 | 7437 |
| 2023-12-13 | 19.07 | $19.30 | 8612 |
| 2023-12-12 | 18.98 | $18.66 | 4400 |
| 2023-12-11 | 19.00 | $19.01 | 22334 |
| 2023-12-08 | 18.95 | $18.70 | 2800 |
| 2023-12-07 | 18.96 | $18.80 | 8300 |
| 2023-12-06 | 18.95 | $18.98 | 5609 |
| 2023-12-05 | 18.89 | $18.70 | 9343 |
| 2023-12-04 | 18.88 | $18.18 | 67200 |
| 2023-12-01 | 18.97 | $18.67 | 138020 |
| 2023-11-30 | 18.98 | $17.85 | 4511 |
| 2023-11-29 | 19.15 | $18.50 | 5513 |
| 2023-11-28 | 19.21 | $18.88 | 2900 |
| 2023-11-27 | 19.20 | $19.42 | 3135 |
| 2023-11-24 | 19.07 | $19.28 | 2545 |
| 2023-11-22 | 18.94 | $18.92 | 4415 |
| 2023-11-21 | 18.86 | $18.61 | 3600 |
| 2023-11-20 | 18.83 | $18.56 | 111300 |
| 2023-11-17 | 18.80 | $18.66 | 14700 |
| 2023-11-16 | 18.75 | $18.92 | 5344 |
| 2023-11-15 | 18.62 | $19.06 | 4304 |
| 2023-11-14 | 18.44 | $18.79 | 23147 |
| 2023-11-13 | 18.28 | $18.09 | 7100 |
| 2023-11-10 | 18.25 | $17.66 | 10100 |
| 2023-11-09 | 18.29 | $17.78 | 15500 |
| 2023-11-08 | 18.31 | $18.18 | 4744 |
| 2023-11-07 | 18.24 | $18.36 | 10211 |
| 2023-11-06 | 18.12 | $18.70 | 98147 |
| 2023-11-03 | 17.91 | $18.77 | 237900 |
| 2023-11-02 | 17.64 | $18.13 | 23500 |
| 2023-11-01 | 17.46 | $17.80 | 14806 |
| 2023-10-31 | 17.31 | $17.93 | 15044 |
| 2023-10-30 | 17.11 | $17.50 | 3900 |
| 2023-10-27 | 16.97 | $17.09 | 5413 |
| 2023-10-26 | 16.89 | $17.18 | 79218 |
| 2023-10-25 | 16.77 | $17.06 | 14605 |
| 2023-10-24 | 16.66 | $17.36 | 510549 |
| 2023-10-23 | 16.46 | $16.85 | 5300 |
| 2023-10-20 | 16.34 | $16.55 | 12700 |
| 2023-10-19 | 16.26 | $17.00 | 14600 |
| 2023-10-18 | 16.07 | $16.44 | 32500 |
| 2023-10-17 | 15.96 | $17.30 | 14703 |
| 2023-10-16 | 15.66 | $16.73 | 6500 |
| 2023-10-13 | 15.43 | $16.40 | 2630 |
| 2023-10-12 | 15.23 | $15.85 | 34210 |
| 2023-10-11 | 15.11 | $16.26 | 8500 |
| 2023-10-10 | 14.89 | $16.23 | 25324 |
| 2023-10-09 | 14.64 | $15.26 | 3900 |
| 2023-10-06 | 14.56 | $15.05 | 4200 |
| 2023-10-05 | 14.51 | $15.08 | 7100 |
| 2023-10-04 | 14.45 | $14.60 | 17600 |
| 2023-10-03 | 14.49 | $14.48 | 9500 |
| 2023-10-02 | 14.56 | $15.18 | 11610 |
| 2023-09-29 | 14.50 | $14.54 | 27204 |
| 2023-09-28 | 14.57 | $13.67 | 5900 |
| 2023-09-27 | 14.83 | $14.60 | 25321 |
| 2023-09-26 | 14.95 | $14.79 | 6338 |
| 2023-09-25 | 15.04 | $14.75 | 3500 |
| 2023-09-22 | 15.17 | $15.09 | 8908 |
| 2023-09-21 | 15.24 | $15.14 | 24425 |
| 2023-09-20 | 15.32 | $15.62 | 2022 |
| 2023-09-19 | 15.32 | $15.50 | 9300 |
| 2023-09-18 | 15.34 | $15.22 | 11146 |
| 2023-09-15 | 15.43 | $16.09 | 7100 |
| 2023-09-14 | 15.35 | $16.16 | 19400 |
| 2023-09-13 | 15.25 | $15.15 | 106713 |
| 2023-09-12 | 15.35 | $15.31 | 8300 |
| 2023-09-11 | 15.43 | $15.24 | 7240 |
| 2023-09-08 | 15.55 | $15.51 | 6917 |
| 2023-09-07 | 15.63 | $15.10 | 13100 |
| 2023-09-06 | 15.82 | $15.45 | 40932 |
| 2023-09-05 | 15.96 | $15.63 | 13700 |
| 2023-09-01 | 16.10 | $16.35 | 4514 |
| 2023-08-31 | 16.10 | $16.65 | 4438 |
| 2023-08-30 | 16.05 | $16.58 | 5000 |
| 2023-08-29 | 16.01 | $16.54 | 19000 |
| 2023-08-28 | 15.97 | $16.14 | 4800 |
| 2023-08-25 | 16.01 | $16.18 | 6401 |
| 2023-08-24 | 16.06 | $16.27 | 128900 |
| 2023-08-23 | 16.10 | $16.43 | 457529 |
| 2023-08-22 | 16.12 | $16.24 | 1.3M |
| 2023-08-21 | 16.18 | $16.10 | 818803 |
| 2023-08-18 | 16.29 | $16.14 | 351033 |
| 2023-08-17 | 16.41 | $15.84 | 375020 |
| 2023-08-16 | 16.62 | $16.32 | 244833 |
| 2023-08-15 | 16.76 | $16.44 | 704428 |
| 2023-08-14 | 16.91 | $16.75 | 573800 |
| 2023-08-11 | 17.02 | $17.15 | 1.4M |
| 2023-08-10 | 17.07 | $16.84 | 415505 |
| 2023-08-09 | 17.19 | $16.54 | 148000 |
| 2023-08-08 | 17.40 | $16.64 | 2400 |
| 2023-08-07 | 17.63 | $17.67 | 2600 |
| 2023-08-04 | 17.67 | $17.40 | 3400 |
| 2023-08-03 | 17.79 | $17.26 | 2314 |
| 2023-08-02 | 17.96 | $17.47 | 15533 |
| 2023-08-01 | 18.11 | $17.97 | 3535 |
| 2023-07-31 | 18.18 | $18.35 | 6300 |
| 2023-07-28 | 18.18 | $17.57 | 701 |
| 2023-07-27 | 18.36 | $17.84 | 15316 |
| 2023-07-26 | 18.50 | $18.39 | 1536 |
| 2023-07-25 | 18.56 | $18.73 | 1300 |
| 2023-07-24 | 18.55 | $18.26 | 15844 |
| 2023-07-21 | 18.65 | $18.60 | 3723 |
| 2023-07-20 | 18.68 | $18.68 | 3800 |
| 2023-07-19 | 18.71 | $20.31 | 7600 |
| 2023-07-18 | 18.40 | $19.05 | 1420 |
| 2023-07-17 | 18.31 | $19.20 | 4400 |
| 2023-07-14 | 18.18 | $18.16 | 3200 |
| 2023-07-13 | 18.25 | $19.05 | 1000 |
| 2023-07-12 | 18.14 | $19.00 | 2617 |
| 2023-07-11 | 18.03 | $18.62 | 5140 |
| 2023-07-10 | 17.99 | $18.03 | 110400 |
| 2023-07-07 | 18.07 | $17.88 | 56600 |
| 2023-07-06 | 18.20 | $18.02 | 545300 |
| 2023-07-05 | 18.32 | $17.74 | 231345 |
| 2023-07-03 | 18.52 | $18.27 | 49800 |
| 2023-06-30 | 18.65 | $18.33 | 177100 |
| 2023-06-29 | 18.80 | $18.10 | 120700 |
| 2023-06-28 | 19.01 | $18.70 | 1700 |
| 2023-06-27 | 19.14 | $18.95 | 700 |
| 2023-06-26 | 19.24 | $18.95 | 4724 |
| 2023-06-23 | 19.36 | $18.99 | 96429 |
| 2023-06-22 | 19.50 | $19.33 | 53739 |
| 2023-06-21 | 19.58 | $19.57 | 406600 |
| 2023-06-20 | 19.63 | $19.80 | 186500 |
| 2023-06-16 | 19.65 | $20.07 | 513000 |
| 2023-06-15 | 19.61 | $19.70 | 5400 |
| 2023-06-14 | 19.64 | $19.77 | 2200 |
| 2023-06-13 | 19.67 | $19.67 | 705 |
| 2023-06-12 | 19.73 | $20.13 | 5312 |
| 2023-06-09 | 19.70 | $20.23 | 5926 |
| 2023-06-08 | 19.65 | $20.00 | 721 |
| 2023-06-07 | 19.65 | $19.87 | 8005 |
| 2023-06-06 | 19.67 | $19.89 | 425 |
| 2023-06-05 | 19.70 | $19.61 | 2100 |
| 2023-06-02 | 19.79 | $19.44 | 2004 |
| 2023-06-01 | 19.94 | $19.91 | 1019 |
| 2023-05-31 | 20.02 | $19.13 | 700 |
| 2023-05-30 | 20.28 | $19.65 | 1500 |
| 2023-05-26 | 20.47 | $19.66 | 5400 |
| 2023-05-25 | 20.69 | $19.60 | 14500 |
| 2023-05-24 | 20.97 | $19.87 | 117929 |
| 2023-05-23 | 21.24 | $20.14 | 153900 |
| 2023-05-22 | 21.49 | $20.98 | 587101 |
| 2023-05-19 | 21.60 | $21.41 | 100 |
| 2023-05-18 | 21.65 | $21.41 | — |
| 2023-05-17 | 21.70 | $21.41 | — |
| 2023-05-16 | 21.76 | $21.41 | — |
| 2023-05-15 | 21.82 | $21.41 | 500 |
| 2023-05-12 | 21.90 | $20.88 | 243 |
| 2023-05-11 | 22.10 | $22.20 | — |
| 2023-05-10 | 22.06 | $22.20 | 600 |
| 2023-05-09 | 22.01 | $21.99 | 300 |
| 2023-05-08 | 21.99 | $21.99 | — |
| 2023-05-05 | 21.97 | $21.99 | — |
| 2023-05-04 | 21.94 | $21.99 | 300 |
| 2023-05-03 | 21.91 | $21.99 | — |
| 2023-05-02 | 21.87 | $21.99 | — |
| 2023-05-01 | 21.82 | $21.99 | — |
| 2023-04-28 | 21.77 | $21.99 | 300 |
| 2023-04-27 | 21.71 | $21.85 | — |
| 2023-04-26 | 21.66 | $21.85 | — |
| 2023-04-25 | 21.61 | $21.85 | 700 |
| 2023-04-24 | 21.55 | $21.19 | 1200 |
| 2023-04-21 | 21.61 | $21.52 | — |
| 2023-04-20 | 21.62 | $21.52 | 700 |
| 2023-04-19 | 21.63 | $21.85 | 1307 |
| 2023-04-18 | 21.57 | $21.27 | — |
| 2023-04-17 | 21.62 | $21.28 | 426 |
| 2023-04-14 | 21.68 | $21.74 | — |
| 2023-04-13 | 21.64 | $21.74 | 636 |
| 2023-04-12 | 21.60 | $21.84 | — |
| 2023-04-11 | 21.54 | $21.84 | 5900 |
| 2023-04-10 | 21.46 | $21.79 | — |
| 2023-04-06 | 21.38 | $21.79 | — |
| 2023-04-05 | 21.28 | $21.79 | 800 |
| 2023-04-04 | 21.17 | $21.48 | 3845 |
| 2023-04-03 | 21.11 | $21.22 | 1638 |
| 2023-03-31 | 21.10 | $21.54 | 1136 |
| 2023-03-30 | 21.01 | $21.38 | 3422 |
| 2023-03-29 | 20.94 | $20.95 | — |
| 2023-03-28 | 20.96 | $20.95 | — |
| 2023-03-27 | 20.98 | $20.95 | — |
| 2023-03-24 | 21.00 | $20.95 | 549 |
| 2023-03-23 | 21.02 | $21.14 | — |
| 2023-03-22 | 21.01 | $21.14 | 617 |
| 2023-03-21 | 21.00 | $21.44 | 600 |
| 2023-03-20 | 20.93 | $21.30 | — |
| 2023-03-17 | 20.87 | $21.30 | 500 |
| 2023-03-16 | 20.81 | $21.34 | 321 |
| 2023-03-15 | 20.73 | $21.31 | 200 |
| 2023-03-14 | 20.65 | $21.64 | — |
| 2023-03-13 | 20.48 | $21.64 | 602 |
| 2023-03-10 | 20.30 | $20.54 | — |
| 2023-03-09 | 20.31 | $20.54 | 617 |
| 2023-03-08 | 20.33 | $20.88 | — |
| 2023-03-07 | 20.29 | $20.88 | 648 |
| 2023-03-06 | 20.25 | $21.05 | 300 |
| 2023-03-03 | 20.17 | $21.05 | 2100 |
| 2023-03-02 | 20.07 | $19.31 | 525 |
| 2023-03-01 | 20.34 | $19.43 | 200 |
| 2023-02-28 | 20.63 | $20.64 | — |
| 2023-02-27 | 20.71 | $20.64 | 502 |
| 2023-02-24 | 20.81 | $19.82 | — |
| 2023-02-23 | 21.10 | $19.82 | 600 |
| 2023-02-22 | 21.45 | $20.21 | 405 |
| 2023-02-21 | 21.77 | $21.07 | — |
| 2023-02-17 | 21.96 | $21.07 | 300 |
| 2023-02-16 | 22.19 | $21.07 | 503 |
| 2023-02-15 | 22.45 | $21.89 | 200 |
| 2023-02-14 | 22.59 | $21.67 | — |
| 2023-02-13 | 22.79 | $21.67 | 600 |
| 2023-02-10 | 23.03 | $22.40 | 507 |
| 2023-02-09 | 23.15 | $23.22 | 300 |
| 2023-02-08 | 23.11 | $23.22 | — |
| 2023-02-07 | 23.07 | $22.76 | 500 |
| 2023-02-06 | 23.12 | $22.90 | 300 |
| 2023-02-03 | 23.14 | $22.90 | 400 |
| 2023-02-02 | 23.17 | $23.40 | 1600 |
| 2023-02-01 | 23.09 | $22.34 | 300 |
| 2023-01-31 | 23.23 | $22.34 | 244 |
| 2023-01-30 | 23.39 | $23.72 | 1000 |
| 2023-01-27 | 23.27 | $23.40 | 400 |
| 2023-01-26 | 23.21 | $22.96 | 400 |
| 2023-01-25 | 23.22 | $23.24 | 300 |
| 2023-01-24 | 23.18 | $23.24 | — |
| 2023-01-23 | 23.13 | $23.24 | 900 |
| 2023-01-20 | 23.07 | $23.01 | 300 |
| 2023-01-19 | 23.04 | $23.15 | 300 |
| 2023-01-18 | 22.98 | $22.83 | — |
| 2023-01-17 | 22.98 | $22.83 | 605 |
| 2023-01-13 | 22.97 | $23.35 | 300 |
| 2023-01-12 | 22.85 | $23.35 | — |
| 2023-01-11 | 22.71 | $23.35 | 100 |
| 2023-01-10 | 22.54 | $23.36 | 6300 |
| 2023-01-09 | 22.35 | $23.23 | 837 |
| 2023-01-06 | 22.15 | $23.51 | 300 |
| 2023-01-05 | 21.86 | $22.38 | 620 |
| 2023-01-04 | 21.76 | $21.70 | — |
| 2023-01-03 | 21.79 | $21.70 | 300 |
| 2022-12-30 | 21.82 | $21.70 | 700 |
| 2022-12-29 | 21.86 | $21.27 | 703 |
| 2022-12-28 | 22.00 | $21.87 | 642 |
| 2022-12-27 | 22.04 | $21.75 | 600 |
| 2022-12-23 | 22.10 | $21.29 | — |
| 2022-12-22 | 22.27 | $21.29 | 414 |
| 2022-12-21 | 22.47 | $21.10 | 12000 |
| 2022-12-20 | 22.74 | $21.30 | 700 |
| 2022-12-19 | 23.02 | $21.55 | 5031 |
| 2022-12-16 | 23.28 | $22.83 | 400 |
| 2022-12-15 | 23.30 | $22.83 | 800 |
| 2022-12-14 | 23.33 | $22.44 | 916 |
| 2022-12-13 | 23.45 | $23.03 | 2006 |
| 2022-12-12 | 23.45 | $22.62 | 1139 |
| 2022-12-09 | 23.53 | $22.98 | 508 |
| 2022-12-08 | 23.55 | $22.85 | 2024 |
| 2022-12-07 | 23.59 | $22.46 | 1900 |
| 2022-12-06 | 23.72 | $22.98 | 5100 |
| 2022-12-05 | 23.75 | $23.86 | 5600 |
| 2022-12-02 | 23.59 | $22.97 | 400 |
| 2022-12-01 | 23.59 | $22.97 | 312 |
| 2022-11-30 | 23.58 | $23.32 | — |
| 2022-11-29 | 23.49 | $23.32 | 400 |
| 2022-11-28 | 23.38 | $23.32 | 800 |
| 2022-11-25 | 23.24 | $24.40 | 300 |
| 2022-11-23 | 22.84 | $24.40 | 342 |
| 2022-11-22 | 22.37 | $23.17 | 520 |
| 2022-11-21 | 22.08 | $23.23 | 500 |
| 2022-11-18 | 21.73 | $22.35 | 622 |
| 2022-11-17 | 21.50 | $20.83 | 310 |
| 2022-11-16 | 21.55 | $22.00 | 300 |
| 2022-11-15 | 21.35 | $22.00 | 2800 |
| 2022-11-14 | 21.12 | $22.63 | 400 |
| 2022-11-11 | 20.71 | $22.63 | 300 |
| 2022-11-10 | 20.24 | $22.63 | 516 |
| 2022-11-09 | 19.69 | $21.08 | 1044 |
| 2022-11-08 | 19.37 | $20.48 | 1844 |
| 2022-11-07 | 19.13 | $20.30 | 2838 |
| 2022-11-04 | 18.88 | $18.92 | — |
| 2022-11-03 | 18.89 | $18.92 | 939 |
| 2022-11-02 | 18.90 | $19.85 | 1104 |
| 2022-11-01 | 18.72 | $18.57 | 810 |
| 2022-10-31 | 18.78 | $19.43 | 1100 |
| 2022-10-28 | 18.67 | $20.35 | 1700 |
| 2022-10-27 | 18.35 | $19.90 | 1309 |
| 2022-10-26 | 18.07 | $20.10 | 733 |
| 2022-10-25 | 17.72 | $19.52 | 926 |
| 2022-10-24 | 17.43 | $18.51 | 913 |
| 2022-10-21 | 17.32 | $17.06 | 1000 |
| 2022-10-20 | 17.49 | $18.23 | 4800 |
| 2022-10-19 | 17.46 | $18.16 | 1717 |
| 2022-10-18 | 17.44 | $18.93 | 747 |
| 2022-10-17 | 17.26 | $19.11 | 3019 |
| 2022-10-14 | 17.03 | $17.75 | 200 |
| 2022-10-13 | 17.05 | $17.76 | 828 |
| 2022-10-12 | 17.08 | $16.79 | 700 |
| 2022-10-11 | 17.33 | $17.22 | 2624 |
| 2022-10-10 | 17.54 | $17.54 | 2302 |
| 2022-10-07 | 17.73 | $17.86 | 1846 |
| 2022-10-06 | 17.89 | $18.41 | 738 |
| 2022-10-05 | 17.97 | $18.10 | 1403 |
| 2022-10-04 | 18.13 | $19.29 | 700 |
| 2022-10-03 | 18.08 | $18.41 | 4431 |
| 2022-09-30 | 18.22 | $17.58 | 1600 |
| 2022-09-29 | 18.56 | $17.88 | 1800 |
| 2022-09-28 | 18.91 | $17.24 | 2600 |
| 2022-09-27 | 19.46 | $17.41 | 1849 |
| 2022-09-26 | 20.06 | $17.98 | 5729 |
| 2022-09-23 | 20.66 | $19.04 | 900 |
| 2022-09-22 | 21.13 | $19.60 | 221 |
| 2022-09-21 | 21.56 | $20.89 | 300 |
| 2022-09-20 | 21.80 | $20.89 | 836 |
| 2022-09-19 | 22.09 | $22.00 | — |
| 2022-09-16 | 22.18 | $22.00 | 800 |
| 2022-09-15 | 22.30 | $21.08 | 1636 |
| 2022-09-14 | 22.63 | $22.45 | 600 |
| 2022-09-13 | 22.73 | $22.82 | 707 |
| 2022-09-12 | 22.78 | $23.47 | 1546 |
| 2022-09-09 | 22.69 | $23.36 | — |
| 2022-09-08 | 22.62 | $23.36 | — |
| 2022-09-07 | 22.54 | $23.36 | 1600 |
| 2022-09-06 | 22.45 | $21.95 | 3200 |
| 2022-09-02 | 22.65 | $22.56 | 1100 |
| 2022-09-01 | 22.76 | $22.71 | 600 |
| 2022-08-31 | 22.86 | $21.55 | 1608 |
| 2022-08-30 | 23.22 | $21.39 | 1527 |
| 2022-08-29 | 23.68 | $22.87 | 500 |
| 2022-08-26 | 23.90 | $22.87 | 315 |
| 2022-08-25 | 24.16 | $23.00 | — |
| 2022-08-24 | 24.43 | $23.01 | 711 |
| 2022-08-23 | 24.75 | $24.16 | 1700 |
| 2022-08-22 | 24.88 | $23.96 | 421 |
| 2022-08-19 | 25.07 | $24.16 | 100 |
| 2022-08-18 | 25.25 | $24.16 | 1000 |
| 2022-08-17 | 25.45 | $25.30 | — |
| 2022-08-16 | 25.45 | $25.30 | 317 |
| 2022-08-15 | 25.45 | $25.32 | — |
| 2022-08-12 | 25.43 | $25.32 | 1441 |
| 2022-08-11 | 25.42 | $26.24 | 6212 |
| 2022-08-10 | 25.20 | $26.30 | 630 |
| 2022-08-09 | 24.94 | $24.80 | 1800 |
| 2022-08-08 | 24.95 | $25.34 | 74300 |
| 2022-08-05 | 24.84 | $25.43 | 84200 |
| 2022-08-04 | 24.70 | $25.68 | 91700 |
| 2022-08-03 | 24.48 | $24.99 | 558000 |
| 2022-08-02 | 24.38 | $25.64 | 208200 |
| 2022-08-01 | 24.12 | $25.30 | 2100 |
| 2022-07-29 | 23.89 | $24.32 | — |
| 2022-07-28 | 23.83 | $24.32 | — |
| 2022-07-27 | 23.76 | $24.32 | 100 |
| 2022-07-26 | 23.69 | $24.32 | — |
| 2022-07-25 | 23.60 | $24.32 | — |
| 2022-07-22 | 23.51 | $24.32 | 200 |
| 2022-07-21 | 23.40 | $24.25 | 1400 |
| 2022-07-20 | 23.29 | $23.58 | 100 |
| 2022-07-19 | 23.32 | $23.58 | 810 |
| 2022-07-18 | 23.35 | $23.84 | — |
| 2022-07-15 | 23.33 | $23.84 | 2100 |
| 2022-07-14 | 23.32 | $23.76 | — |
| 2022-07-13 | 23.32 | $23.77 | 241 |
| 2022-07-12 | 23.33 | $23.18 | 300 |
| 2022-07-11 | 23.48 | $23.37 | 2533 |
| 2022-07-08 | 23.61 | $23.37 | 439 |
| 2022-07-07 | 23.76 | $23.39 | — |
| 2022-07-06 | 23.95 | $23.39 | 5000 |
| 2022-07-05 | 24.16 | $23.39 | 900 |
| 2022-07-01 | 24.42 | $23.29 | — |
| 2022-06-30 | 24.74 | $23.29 | 600 |
| 2022-06-29 | 25.12 | $24.55 | 2028 |
| 2022-06-28 | 25.30 | $24.75 | 600 |
| 2022-06-27 | 25.46 | $25.86 | — |
| 2022-06-24 | 25.42 | $25.86 | — |
| 2022-06-23 | 25.38 | $25.86 | — |
| 2022-06-22 | 25.33 | $25.86 | 1100 |
| 2022-06-21 | 25.28 | $25.08 | 1345 |
| 2022-06-17 | 25.38 | $25.81 | 1700 |
| 2022-06-16 | 25.35 | $25.81 | 412 |
| 2022-06-15 | 25.33 | $24.26 | — |
| 2022-06-14 | 25.62 | $24.26 | 1520 |
| 2022-06-13 | 25.97 | $25.72 | 600 |
| 2022-06-10 | 26.07 | $26.94 | 300 |
| 2022-06-09 | 25.93 | $25.95 | — |
| 2022-06-08 | 25.97 | $25.96 | 2100 |
| 2022-06-07 | 26.03 | $26.02 | 735 |
| 2022-06-06 | 26.08 | $25.88 | 400 |
| 2022-06-03 | 26.18 | $25.75 | 1000 |
| 2022-06-02 | 26.32 | $25.68 | 1300 |
| 2022-06-01 | 26.50 | $25.90 | 130 |
| 2022-05-31 | 26.67 | $25.62 | 325 |
| 2022-05-27 | 26.92 | $27.20 | — |
| 2022-05-26 | 26.88 | $27.20 | — |
| 2022-05-25 | 26.83 | $27.20 | — |
| 2022-05-24 | 26.78 | $27.20 | 349 |
| 2022-05-23 | 26.73 | $27.11 | — |
| 2022-05-20 | 26.68 | $27.11 | 700 |
| 2022-05-19 | 26.63 | $26.84 | 400 |
| 2022-05-18 | 26.63 | $27.15 | — |
| 2022-05-17 | 26.57 | $27.15 | — |
| 2022-05-16 | 26.50 | $27.15 | 300 |
| 2022-05-13 | 26.42 | $26.11 | 300 |
| 2022-05-12 | 26.56 | $26.28 | — |
| 2022-05-11 | 26.68 | $26.28 | 600 |
| 2022-05-10 | 26.82 | $25.33 | 64300 |
| 2022-05-09 | 27.19 | $25.05 | 476749 |
| 2022-05-06 | 27.68 | $26.10 | 211000 |
| 2022-05-05 | 28.02 | $28.42 | — |
| 2022-05-04 | 27.94 | $28.42 | — |
| 2022-05-03 | 27.84 | $28.42 | 300 |
| 2022-05-02 | 27.72 | $28.42 | — |
| 2022-04-29 | 27.59 | $28.42 | 247 |
| 2022-04-28 | 27.43 | $27.53 | 400 |
| 2022-04-27 | 27.44 | $27.53 | — |
| 2022-04-26 | 27.46 | $27.53 | 300 |
| 2022-04-25 | 27.47 | $27.53 | 415 |
| 2022-04-22 | 27.50 | $26.81 | 9549 |
| 2022-04-21 | 27.67 | $27.48 | 400 |
| 2022-04-20 | 27.74 | $27.08 | 300 |
| 2022-04-19 | 27.91 | $27.09 | 700 |
| 2022-04-18 | 28.09 | $27.72 | — |
| 2022-04-14 | 28.18 | $27.72 | — |
| 2022-04-13 | 28.28 | $27.72 | — |
| 2022-04-12 | 28.40 | $27.72 | 500 |
| 2022-04-11 | 28.53 | $27.82 | 300 |
| 2022-04-08 | 28.67 | $28.99 | 300 |
| 2022-04-07 | 28.58 | $28.99 | 1000 |
| 2022-04-06 | 28.47 | $28.83 | — |
| 2022-04-05 | 28.38 | $28.83 | — |
| 2022-04-04 | 28.28 | $28.83 | — |
| 2022-04-01 | 28.15 | $28.83 | — |
| 2022-03-31 | 28.01 | $28.83 | 709 |
| 2022-03-30 | 27.85 | $28.73 | — |
| 2022-03-29 | 27.68 | $28.73 | 2700 |
| 2022-03-28 | 27.48 | $27.44 | 942 |
| 2022-03-25 | 27.53 | $28.34 | 310 |
| 2022-03-24 | 27.40 | $28.21 | 1200 |
| 2022-03-23 | 27.27 | $27.85 | — |
| 2022-03-22 | 27.21 | $27.85 | 300 |
| 2022-03-21 | 27.13 | $27.85 | 800 |
| 2022-03-18 | 27.05 | $27.28 | — |
| 2022-03-17 | 27.08 | $27.28 | 300 |
| 2022-03-16 | 27.12 | $27.28 | 540 |
| 2022-03-15 | 27.17 | $27.36 | 500 |
| 2022-03-14 | 27.21 | $27.52 | 200 |
| 2022-03-11 | 27.23 | $27.52 | 500 |
| 2022-03-10 | 27.26 | $26.39 | 521 |
| 2022-03-09 | 27.54 | $27.27 | 447 |
| 2022-03-08 | 27.68 | $26.86 | 1548 |
| 2022-03-07 | 27.93 | $27.80 | 300 |
| 2022-03-04 | 28.02 | $27.80 | 1516 |
| 2022-03-03 | 28.14 | $29.18 | — |
| 2022-03-02 | 27.99 | $27.65 | 1200 |
| 2022-03-01 | 28.14 | $28.41 | 1800 |
| 2022-02-28 | 28.16 | $28.21 | 1407 |
| 2022-02-25 | 28.22 | $27.57 | 715 |
| 2022-02-24 | 28.44 | $28.20 | 300 |
| 2022-02-23 | 28.56 | $28.20 | 509 |
| 2022-02-22 | 28.70 | $28.20 | 2700 |
| 2022-02-18 | 28.88 | $29.99 | 1345 |
| 2022-02-17 | 28.70 | $29.24 | 2147 |
| 2022-02-16 | 28.66 | $28.92 | 4700 |
| 2022-02-15 | 28.68 | $29.14 | 300 |
| 2022-02-14 | 28.66 | $28.78 | 500 |
| 2022-02-11 | 28.72 | $28.78 | 400 |
| 2022-02-10 | 28.80 | $28.78 | 1307 |
| 2022-02-09 | 28.89 | $28.55 | 418 |
| 2022-02-08 | 29.04 | $28.99 | 500 |
| 2022-02-07 | 29.14 | $29.20 | 300 |
| 2022-02-04 | 29.21 | $29.20 | 700 |
| 2022-02-03 | 29.29 | $29.98 | 300 |
| 2022-02-02 | 29.23 | $29.94 | 500 |
| 2022-02-01 | 29.18 | $29.94 | 524 |
| 2022-01-31 | 29.11 | $29.22 | 629 |
| 2022-01-28 | 29.20 | $29.06 | 718 |
| 2022-01-27 | 29.34 | $28.68 | 1800 |
| 2022-01-26 | 29.58 | $28.64 | 900 |
| 2022-01-25 | 29.88 | $28.64 | 2500 |
| 2022-01-24 | 30.23 | $28.91 | 2504 |
| 2022-01-21 | 30.58 | $29.43 | 1200 |
| 2022-01-20 | 30.88 | $30.42 | 447 |
| 2022-01-19 | 31.03 | $30.41 | 600 |
| 2022-01-18 | 31.20 | $30.41 | 421 |
| 2022-01-14 | 31.40 | $31.27 | — |
| 2022-01-13 | 31.46 | $31.27 | 800 |
| 2022-01-12 | 31.52 | $30.59 | — |
| 2022-01-11 | 31.74 | $30.59 | 602 |
| 2022-01-10 | 32.00 | $31.47 | 500 |
| 2022-01-07 | 32.11 | $32.60 | 300 |
| 2022-01-06 | 32.00 | $32.60 | 300 |
| 2022-01-05 | 31.88 | $32.05 | 300 |
| 2022-01-04 | 31.85 | $32.34 | 444 |
| 2022-01-03 | 31.76 | $32.45 | 300 |
| 2021-12-31 | 31.62 | $32.45 | — |
| 2021-12-30 | 31.47 | $32.45 | — |
| 2021-12-29 | 31.30 | $32.45 | 800 |
| 2021-12-28 | 31.09 | $30.20 | 841 |
| 2021-12-27 | 31.34 | $30.82 | 827 |
| 2021-12-23 | 31.49 | $30.76 | — |
| 2021-12-22 | 31.68 | $30.76 | 600 |
| 2021-12-21 | 31.91 | $31.64 | 600 |
| 2021-12-20 | 31.99 | $31.64 | 300 |
| 2021-12-17 | 32.08 | $31.64 | 700 |
| 2021-12-16 | 32.18 | $32.46 | 700 |
| 2021-12-15 | 32.13 | $32.01 | — |
| 2021-12-14 | 32.17 | $32.01 | — |
| 2021-12-13 | 32.21 | $32.01 | 700 |
| 2021-12-10 | 32.26 | $32.42 | 603 |
| 2021-12-09 | 32.24 | $32.85 | 700 |
| 2021-12-08 | 32.12 | $31.68 | 2100 |
| 2021-12-07 | 32.23 | $31.49 | 400 |
| 2021-12-06 | 32.39 | $31.49 | 741 |
| 2021-12-03 | 32.58 | $31.20 | 400 |
| 2021-12-02 | 32.87 | $31.20 | 1100 |
| 2021-12-01 | 33.19 | $33.50 | — |
| 2021-11-30 | 33.09 | $33.50 | 525 |
| 2021-11-29 | 32.96 | $33.28 | — |
| 2021-11-26 | 32.86 | $33.28 | 427 |
| 2021-11-24 | 32.74 | $32.08 | 400 |
| 2021-11-23 | 32.86 | $32.80 | 541 |
| 2021-11-22 | 32.83 | $32.68 | 1400 |
| 2021-11-19 | 32.83 | $33.20 | 11900 |
| 2021-11-18 | 32.72 | $33.24 | 1218 |
| 2021-11-17 | 32.58 | $32.88 | 71300 |
| 2021-11-16 | 32.49 | $32.81 | 143949 |
| 2021-11-15 | 32.40 | $33.35 | 144246 |
| 2021-11-12 | 32.18 | $32.91 | 112000 |
| 2021-11-11 | 32.02 | $32.75 | 103914 |
| 2021-11-10 | 31.87 | $31.77 | — |
| 2021-11-09 | 31.90 | $31.77 | 300 |
| 2021-11-08 | 31.93 | $32.26 | — |
| 2021-11-05 | 31.87 | $32.26 | — |
| 2021-11-04 | 31.80 | $32.26 | 146 |
| 2021-11-03 | 31.71 | $32.47 | — |
| 2021-11-02 | 31.57 | $32.47 | 200 |
| 2021-11-01 | 31.41 | $32.83 | — |
| 2021-10-29 | 31.15 | $32.83 | 229 |
| 2021-10-28 | 30.85 | $31.90 | — |
| 2021-10-27 | 30.70 | $31.90 | 400 |
| 2021-10-26 | 30.53 | $32.05 | 410 |
| 2021-10-25 | 30.30 | $30.82 | — |
| 2021-10-22 | 30.31 | $30.82 | — |
| 2021-10-21 | 30.32 | $30.82 | — |
| 2021-10-20 | 30.34 | $30.82 | — |
| 2021-10-19 | 30.37 | $30.82 | 217 |
| 2021-10-18 | 30.41 | $31.16 | — |
| 2021-10-15 | 30.39 | $31.16 | — |
| 2021-10-14 | 30.38 | $31.16 | — |
| 2021-10-13 | 30.37 | $31.16 | 400 |
| 2021-10-12 | 30.37 | $30.49 | 600 |
| 2021-10-11 | 30.52 | $30.92 | — |
| 2021-10-08 | 30.61 | $30.92 | — |
| 2021-10-07 | 30.73 | $30.92 | — |
| 2021-10-06 | 30.87 | $30.92 | — |
| 2021-10-05 | 31.05 | $30.92 | 400 |
| 2021-10-04 | 31.26 | $30.91 | — |
| 2021-10-01 | 31.52 | $30.91 | 100 |
| 2021-09-30 | 31.83 | $30.91 | 100 |
| 2021-09-29 | 32.20 | $30.91 | — |
| 2021-09-28 | 32.63 | $30.91 | 301 |
| 2021-09-27 | 33.15 | $32.00 | 200 |
| 2021-09-24 | 33.52 | $34.28 | — |
| 2021-09-23 | 33.48 | $34.28 | 900 |
| 2021-09-22 | 33.43 | $33.00 | 222 |
| 2021-09-21 | 33.66 | $33.02 | 400 |
| 2021-09-20 | 33.92 | $33.25 | 400 |
| 2021-09-17 | 34.19 | $34.00 | 600 |
| 2021-09-16 | 34.35 | $34.98 | 100 |
| 2021-09-15 | 34.33 | $35.44 | — |
| 2021-09-14 | 34.21 | $35.44 | 235 |
| 2021-09-13 | 34.09 | $34.91 | — |
| 2021-09-10 | 34.06 | $34.91 | 449 |
| 2021-09-09 | 34.04 | $35.39 | — |
| 2021-09-08 | 33.92 | $35.39 | — |
| 2021-09-07 | 33.79 | $35.39 | 600 |
| 2021-09-03 | 33.65 | $34.18 | 500 |
| 2021-09-02 | 33.75 | $35.40 | — |
| 2021-09-01 | 33.62 | $35.40 | — |
| 2021-08-31 | 33.49 | $35.40 | 3600 |
| 2021-08-30 | 33.34 | $34.09 | — |
| 2021-08-27 | 33.46 | $34.09 | 510 |
| 2021-08-26 | 33.62 | $34.41 | — |
| 2021-08-25 | 33.75 | $34.41 | 2333 |
| 2021-08-24 | 33.91 | $34.64 | 1500 |
| 2021-08-23 | 34.07 | $35.00 | 5300 |
| 2021-08-20 | 34.19 | $35.20 | 45300 |
| 2021-08-19 | 34.31 | $35.35 | 310106 |
| 2021-08-18 | 34.43 | $35.24 | 91700 |
| 2021-08-17 | 34.61 | $36.23 | 135200 |
| 2021-08-16 | 34.63 | $35.96 | 81600 |
| 2021-08-13 | 34.73 | $36.24 | 704 |
| 2021-08-12 | 34.80 | $35.88 | 500 |
| 2021-08-11 | 34.99 | $37.14 | 1800 |
| 2021-08-10 | 34.96 | $35.86 | 600 |
| 2021-08-09 | 35.21 | $35.91 | 1400 |
| 2021-08-06 | 35.52 | $37.14 | — |
| 2021-08-05 | 35.65 | $37.14 | 540 |
| 2021-08-04 | 35.81 | $36.36 | 625 |
| 2021-08-03 | 36.20 | $35.53 | 20900 |
| 2021-08-02 | 36.84 | $35.79 | 800 |
| 2021-07-30 | 37.56 | $35.99 | 1146 |
| 2021-07-29 | 38.38 | $35.82 | 1449 |
| 2021-07-28 | 39.38 | $35.31 | 1800 |
| 2021-07-27 | 40.68 | $34.41 | 1102 |
| 2021-07-26 | 42.39 | $34.49 | 2647 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.04
2026-07-23
Close Price
$12.86
Vol: 7
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.63
Average
19.20
Maximum
39.93
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 13.04 | $12.86 | 7 |
| 2026-07-22 | 13.06 | $13.09 | 205600 |
| 2026-07-21 | 13.01 | $12.78 | 9722 |
| 2026-07-20 | 13.05 | $13.08 | 42200 |
| 2026-07-17 | 12.99 | $13.19 | 8300 |
| 2026-07-16 | 12.90 | $13.08 | 13700 |
| 2026-07-15 | 12.81 | $13.12 | 99400 |
| 2026-07-14 | 12.69 | $12.98 | 7100 |
| 2026-07-13 | 12.59 | $12.93 | 41200 |
| 2026-07-10 | 12.49 | $12.70 | 23300 |
| 2026-07-09 | 12.44 | $12.56 | 53300 |
| 2026-07-08 | 12.42 | $12.37 | 4600 |
| 2026-07-07 | 12.47 | $12.80 | 64800 |
| 2026-07-06 | 12.39 | $12.99 | 4107 |
| 2026-07-02 | 12.24 | $12.65 | 15000 |
| 2026-07-01 | 12.17 | $12.35 | 27430 |
| 2026-06-30 | 12.19 | $12.33 | 6900 |
| 2026-06-29 | 12.22 | $12.79 | 5200 |
| 2026-06-26 | 12.12 | $12.36 | 8600 |
| 2026-06-25 | 12.15 | $12.31 | 14235 |
| 2026-06-24 | 12.20 | $12.36 | 23436 |
| 2026-06-23 | 12.26 | $12.35 | 69800 |
| 2026-06-22 | 12.34 | $12.43 | 19600 |
| 2026-06-18 | 12.43 | $12.27 | 36421 |
| 2026-06-17 | 12.59 | $12.48 | 272100 |
| 2026-06-16 | 12.73 | $12.47 | 2011 |
| 2026-06-15 | 12.91 | $12.54 | 3003 |
| 2026-06-12 | 13.11 | $12.73 | 3100 |
| 2026-06-11 | 13.30 | $12.83 | 2500 |
| 2026-06-10 | 13.51 | $13.31 | 12400 |
| 2026-06-09 | 13.62 | $13.68 | 10600 |
| 2026-06-08 | 13.63 | $13.64 | 2300 |
| 2026-06-05 | 13.66 | $13.74 | 3100 |
| 2026-06-04 | 13.67 | $13.79 | 4104 |
| 2026-06-03 | 13.66 | $13.69 | 1423 |
| 2026-06-02 | 13.70 | $13.32 | 1700 |
| 2026-06-01 | 13.85 | $13.49 | 10631 |
| 2026-05-29 | 14.00 | $13.83 | 10631 |
| 2026-05-28 | 14.06 | $13.98 | 10631 |
| 2026-05-27 | 14.10 | $14.46 | 11500 |
| 2026-05-26 | 13.99 | $14.40 | 9005 |
| 2026-05-22 | 13.88 | $14.24 | 9005 |
| 2026-05-21 | 13.79 | $14.02 | 9005 |
| 2026-05-20 | 13.77 | $13.93 | 9005 |
| 2026-05-19 | 13.76 | $13.62 | 10000 |
| 2026-05-18 | 13.86 | $13.48 | 9005 |
| 2026-05-15 | 14.03 | $12.95 | 45800 |
| 2026-05-14 | 14.41 | $14.27 | 4500 |
| 2026-05-13 | 14.45 | $14.50 | 20610 |
| 2026-05-12 | 14.42 | $14.26 | 9475 |
| 2026-05-11 | 14.47 | $14.63 | 9475 |
| 2026-05-08 | 14.40 | $14.64 | 9475 |
| 2026-05-07 | 14.33 | $14.17 | 2500 |
| 2026-05-06 | 14.38 | $14.41 | 11800 |
| 2026-05-05 | 14.37 | $14.27 | 4200 |
| 2026-05-04 | 14.40 | $14.43 | 13900 |
| 2026-05-01 | 14.39 | $14.66 | 1974 |
| 2026-04-30 | 14.31 | $14.82 | 22200 |
| 2026-04-29 | 14.15 | $13.82 | 6346 |
| 2026-04-28 | 14.29 | $14.21 | 1000 |
| 2026-04-27 | 14.32 | $14.20 | 1006 |
| 2026-04-24 | 14.37 | $14.13 | 4000 |
| 2026-04-23 | 14.46 | $14.20 | 2800 |
| 2026-04-22 | 14.54 | $14.18 | 18500 |
| 2026-04-21 | 14.64 | $14.29 | 1600 |
| 2026-04-20 | 14.74 | $14.61 | 14700 |
| 2026-04-17 | 14.75 | $14.64 | 5000 |
| 2026-04-16 | 14.74 | $14.57 | 70511 |
| 2026-04-15 | 14.76 | $14.54 | 3900 |
| 2026-04-14 | 14.80 | $14.91 | 2245 |
| 2026-04-13 | 14.72 | $14.67 | 21639 |
| 2026-04-10 | 14.69 | $15.20 | 4914 |
| 2026-04-09 | 14.49 | $14.98 | 4914 |
| 2026-04-08 | 14.32 | $14.98 | 58427 |
| 2026-04-07 | 14.11 | $14.55 | 15100 |
| 2026-04-06 | 14.00 | $14.51 | 1300 |
| 2026-04-02 | 13.87 | $14.60 | 6200 |
| 2026-04-01 | 13.69 | $14.53 | 3800 |
| 2026-03-31 | 13.51 | $14.10 | 12000 |
| 2026-03-30 | 13.42 | $13.83 | 20707 |
| 2026-03-27 | 13.41 | $13.58 | 3511 |
| 2026-03-26 | 13.49 | $13.74 | 1100 |
| 2026-03-25 | 13.55 | $13.90 | 18104 |
| 2026-03-24 | 13.57 | $13.44 | 15800 |
| 2026-03-23 | 13.76 | $13.82 | 5326 |
| 2026-03-20 | 13.87 | $13.40 | 11300 |
| 2026-03-19 | 14.15 | $13.70 | 23800 |
| 2026-03-18 | 14.40 | $14.19 | 34500 |
| 2026-03-17 | 14.56 | $14.88 | 44328 |
| 2026-03-16 | 14.55 | $14.73 | 12400 |
| 2026-03-13 | 14.58 | $14.40 | 3414 |
| 2026-03-12 | 14.72 | $14.79 | 15100 |
| 2026-03-11 | 14.79 | $14.55 | 11741 |
| 2026-03-10 | 14.94 | $14.66 | 11500 |
| 2026-03-09 | 15.10 | $14.35 | 2103 |
| 2026-03-06 | 15.39 | $14.70 | 13939 |
| 2026-03-05 | 15.64 | $15.07 | 9824 |
| 2026-03-04 | 15.82 | $15.27 | 5800 |
| 2026-03-03 | 15.97 | $15.32 | 5446 |
| 2026-03-02 | 16.14 | $15.88 | 23046 |
| 2026-02-27 | 16.17 | $16.31 | 114735 |
| 2026-02-26 | 16.05 | $15.94 | 52700 |
| 2026-02-25 | 16.03 | $16.09 | 3837 |
| 2026-02-24 | 15.94 | $15.95 | 4900 |
| 2026-02-23 | 15.88 | $15.75 | 6949 |
| 2026-02-20 | 15.86 | $15.76 | 1500 |
| 2026-02-19 | 15.83 | $15.62 | 1515 |
| 2026-02-18 | 15.83 | $15.81 | 1400 |
| 2026-02-17 | 15.77 | $15.96 | 6236 |
| 2026-02-13 | 15.64 | $16.03 | 19500 |
| 2026-02-12 | 15.45 | $15.73 | 1130 |
| 2026-02-11 | 15.31 | $15.53 | 9620 |
| 2026-02-10 | 15.20 | $15.24 | 404 |
| 2026-02-09 | 15.16 | $14.90 | 2400 |
| 2026-02-06 | 15.21 | $15.09 | 1444 |
| 2026-02-05 | 15.21 | $14.92 | 510 |
| 2026-02-04 | 15.25 | $15.21 | 2700 |
| 2026-02-03 | 15.22 | $14.98 | 1000 |
| 2026-02-02 | 15.24 | $14.89 | 9800 |
| 2026-01-30 | 15.29 | $15.05 | 3723 |
| 2026-01-29 | 15.29 | $15.50 | 4630 |
| 2026-01-28 | 15.15 | $15.37 | — |
| 2026-01-27 | 15.01 | $15.37 | 1700 |
| 2026-01-26 | 14.83 | $15.00 | 32800 |
| 2026-01-23 | 14.73 | $14.82 | 1905 |
| 2026-01-22 | 14.67 | $14.90 | 3500 |
| 2026-01-21 | 14.56 | $14.70 | 19200 |
| 2026-01-20 | 14.48 | $14.59 | 69847 |
| 2026-01-16 | 14.43 | $14.56 | 5300 |
| 2026-01-15 | 14.37 | $14.30 | 5300 |
| 2026-01-14 | 14.37 | $14.18 | 27800 |
| 2026-01-13 | 14.42 | $14.09 | 2300 |
| 2026-01-12 | 14.50 | $14.25 | 2400 |
| 2026-01-09 | 14.54 | $14.66 | 8400 |
| 2026-01-08 | 14.46 | $14.59 | 43800 |
| 2026-01-07 | 14.38 | $14.65 | 50945 |
| 2026-01-06 | 14.26 | $14.57 | 67000 |
| 2026-01-05 | 14.14 | $14.11 | 1602 |
| 2026-01-02 | 14.14 | $14.32 | 12700 |
| 2025-12-31 | 14.07 | $13.90 | 6220 |
| 2025-12-30 | 14.12 | $14.31 | 53544 |
| 2025-12-29 | 14.04 | $14.17 | 37828 |
| 2025-12-26 | 14.00 | $14.05 | 3909 |
| 2025-12-24 | 13.98 | $14.00 | 3126 |
| 2025-12-23 | 13.97 | $13.98 | 111510 |
| 2025-12-22 | 13.96 | $14.00 | 2100 |
| 2025-12-19 | 13.95 | $13.88 | 47500 |
| 2025-12-18 | 13.97 | $13.93 | 8600 |
| 2025-12-17 | 13.98 | $13.90 | 3811 |
| 2025-12-16 | 13.99 | $13.73 | 2100 |
| 2025-12-15 | 14.07 | $13.74 | 10400 |
| 2025-12-12 | 14.15 | $13.83 | 3000 |
| 2025-12-11 | 14.22 | $13.88 | 17413 |
| 2025-12-10 | 14.29 | $13.97 | 4519 |
| 2025-12-09 | 14.34 | $14.11 | 5300 |
| 2025-12-08 | 14.36 | $14.12 | 5200 |
| 2025-12-05 | 14.36 | $14.40 | 6519 |
| 2025-12-04 | 14.28 | $14.36 | 4300 |
| 2025-12-03 | 14.18 | $14.38 | 2045 |
| 2025-12-02 | 14.06 | $14.38 | 8800 |
| 2025-12-01 | 13.90 | $14.43 | 68700 |
| 2025-11-28 | 13.68 | $14.50 | 418 |
| 2025-11-26 | 13.40 | $14.04 | 900 |
| 2025-11-25 | 13.20 | $13.64 | 7933 |
| 2025-11-24 | 13.08 | $13.47 | 10428 |
| 2025-11-21 | 13.00 | $13.24 | 7709 |
| 2025-11-20 | 12.97 | $12.84 | 45817 |
| 2025-11-19 | 13.07 | $12.81 | 38043 |
| 2025-11-18 | 13.20 | $13.14 | 81100 |
| 2025-11-17 | 13.25 | $13.12 | 1841 |
| 2025-11-14 | 13.32 | $13.08 | 4707 |
| 2025-11-13 | 13.42 | $13.22 | 4400 |
| 2025-11-12 | 13.51 | $13.36 | 2200 |
| 2025-11-11 | 13.56 | $13.52 | 6137 |
| 2025-11-10 | 13.58 | $13.38 | 2200 |
| 2025-11-07 | 13.64 | $13.50 | 10720 |
| 2025-11-06 | 13.67 | $13.52 | 39500 |
| 2025-11-05 | 13.71 | $13.42 | 12016 |
| 2025-11-04 | 13.78 | $13.23 | 2643 |
| 2025-11-03 | 13.93 | $13.22 | 2800 |
| 2025-10-31 | 14.11 | $13.60 | 17900 |
| 2025-10-30 | 14.20 | $13.73 | 3508 |
| 2025-10-29 | 14.26 | $13.85 | 19800 |
| 2025-10-28 | 14.29 | $14.12 | 4336 |
| 2025-10-27 | 14.24 | $14.15 | 8400 |
| 2025-10-24 | 14.15 | $14.14 | 4500 |
| 2025-10-23 | 14.05 | $14.16 | 2144 |
| 2025-10-22 | 13.90 | $14.08 | 1814 |
| 2025-10-21 | 13.74 | $13.85 | 3400 |
| 2025-10-20 | 13.61 | $13.53 | 42831 |
| 2025-10-17 | 13.55 | $13.65 | 41114 |
| 2025-10-16 | 13.44 | $13.63 | 25200 |
| 2025-10-15 | 13.30 | $13.64 | 44901 |
| 2025-10-14 | 13.12 | $13.34 | 5700 |
| 2025-10-13 | 12.99 | $13.31 | 3100 |
| 2025-10-10 | 12.84 | $12.97 | 10932 |
| 2025-10-09 | 12.77 | $12.84 | 2641 |
| 2025-10-08 | 12.72 | $12.71 | 4900 |
| 2025-10-07 | 12.69 | $12.81 | 2700 |
| 2025-10-06 | 12.63 | $12.82 | 2300 |
| 2025-10-03 | 12.56 | $12.87 | 626 |
| 2025-10-02 | 12.45 | $12.73 | 4121 |
| 2025-10-01 | 12.36 | $12.65 | 9400 |
| 2025-09-30 | 12.27 | $12.58 | 10100 |
| 2025-09-29 | 12.20 | $12.30 | 14400 |
| 2025-09-26 | 12.20 | $12.13 | 7200 |
| 2025-09-25 | 12.25 | $12.05 | 18529 |
| 2025-09-24 | 12.35 | $12.28 | 15508 |
| 2025-09-23 | 12.40 | $12.39 | 7900 |
| 2025-09-22 | 12.42 | $12.34 | 1222 |
| 2025-09-19 | 12.47 | $12.36 | 1237 |
| 2025-09-18 | 12.52 | $12.48 | 7125 |
| 2025-09-17 | 12.55 | $12.72 | 27000 |
| 2025-09-16 | 12.51 | $12.55 | 6200 |
| 2025-09-15 | 12.51 | $12.79 | 22743 |
| 2025-09-12 | 12.45 | $12.77 | 9334 |
| 2025-09-11 | 12.38 | $12.58 | 7937 |
| 2025-09-10 | 12.35 | $12.53 | 4438 |
| 2025-09-09 | 12.35 | $12.49 | 28200 |
| 2025-09-08 | 12.35 | $12.54 | 19400 |
| 2025-09-05 | 12.35 | $12.62 | 3800 |
| 2025-09-04 | 12.33 | $12.33 | 2549 |
| 2025-09-03 | 12.39 | $12.02 | 35323 |
| 2025-09-02 | 12.58 | $11.90 | 59000 |
| 2025-08-29 | 12.84 | $12.75 | 3234 |
| 2025-08-28 | 12.90 | $12.83 | 10805 |
| 2025-08-27 | 12.95 | $12.99 | 2630 |
| 2025-08-26 | 12.96 | $13.00 | 31502 |
| 2025-08-25 | 12.97 | $13.11 | 11000 |
| 2025-08-22 | 12.94 | $13.24 | 7600 |
| 2025-08-21 | 12.88 | $13.02 | 28400 |
| 2025-08-20 | 12.87 | $13.16 | 30000 |
| 2025-08-19 | 12.82 | $12.73 | 3600 |
| 2025-08-18 | 12.90 | $12.76 | 6000 |
| 2025-08-15 | 12.98 | $12.85 | 6340 |
| 2025-08-14 | 13.06 | $13.08 | 16027 |
| 2025-08-13 | 13.09 | $12.96 | 54047 |
| 2025-08-12 | 13.16 | $12.89 | 7143 |
| 2025-08-11 | 13.28 | $13.26 | 58800 |
| 2025-08-08 | 13.30 | $13.25 | 36643 |
| 2025-08-07 | 13.33 | $13.37 | 2439 |
| 2025-08-06 | 13.33 | $13.41 | 1800 |
| 2025-08-05 | 13.31 | $13.37 | 5713 |
| 2025-08-04 | 13.31 | $13.48 | 20200 |
| 2025-08-01 | 13.27 | $13.20 | 2600 |
| 2025-07-31 | 13.32 | $13.14 | 55931 |
| 2025-07-30 | 13.39 | $13.05 | 79300 |
| 2025-07-29 | 13.51 | $13.00 | 88600 |
| 2025-07-28 | 13.67 | $13.09 | 37346 |
| 2025-07-25 | 13.83 | $13.41 | 64434 |
| 2025-07-24 | 13.93 | $13.80 | 40546 |
| 2025-07-23 | 13.92 | $14.34 | 28410 |
| 2025-07-22 | 13.74 | $14.49 | 106522 |
| 2025-07-21 | 13.46 | $14.10 | 78300 |
| 2025-07-18 | 13.25 | $13.72 | 24200 |
| 2025-07-17 | 13.11 | $13.17 | 38700 |
| 2025-07-16 | 13.11 | $13.13 | 39900 |
| 2025-07-15 | 13.13 | $12.96 | 34119 |
| 2025-07-14 | 13.21 | $12.99 | 31500 |
| 2025-07-11 | 13.30 | $12.97 | 43009 |
| 2025-07-10 | 13.41 | $13.32 | 11922 |
| 2025-07-09 | 13.44 | $13.45 | 54746 |
| 2025-07-08 | 13.43 | $13.20 | 545 |
| 2025-07-07 | 13.50 | $13.41 | 6600 |
| 2025-07-03 | 13.52 | $13.44 | 52031 |
| 2025-07-02 | 13.53 | $13.33 | 101529 |
| 2025-07-01 | 13.57 | $13.98 | 14200 |
| 2025-06-30 | 13.41 | $13.75 | 11048 |
| 2025-06-27 | 13.30 | $13.55 | 11633 |
| 2025-06-26 | 13.22 | $13.47 | 89636 |
| 2025-06-25 | 13.15 | $13.40 | 9107 |
| 2025-06-24 | 13.09 | $13.42 | 7100 |
| 2025-06-23 | 13.00 | $13.31 | 5234 |
| 2025-06-20 | 12.94 | $12.86 | 8922 |
| 2025-06-18 | 13.01 | $12.99 | 6000 |
| 2025-06-17 | 13.05 | $12.90 | 3500 |
| 2025-06-16 | 13.13 | $13.01 | 19726 |
| 2025-06-13 | 13.20 | $13.13 | 94300 |
| 2025-06-12 | 13.24 | $13.46 | 20309 |
| 2025-06-11 | 13.19 | $13.36 | 60914 |
| 2025-06-10 | 13.16 | $13.29 | 54500 |
| 2025-06-09 | 13.15 | $13.11 | 13700 |
| 2025-06-06 | 13.19 | $12.77 | 124232 |
| 2025-06-05 | 13.35 | $12.94 | 9324 |
| 2025-06-04 | 13.49 | $12.99 | 3243 |
| 2025-06-03 | 13.64 | $13.11 | 10000 |
| 2025-06-02 | 13.78 | $13.73 | 9022 |
| 2025-05-30 | 13.76 | $13.75 | 17000 |
| 2025-05-29 | 13.72 | $13.63 | 16919 |
| 2025-05-28 | 13.70 | $13.47 | 43548 |
| 2025-05-27 | 13.73 | $13.75 | 15600 |
| 2025-05-23 | 13.67 | $13.88 | 265000 |
| 2025-05-22 | 13.55 | $13.77 | 19100 |
| 2025-05-21 | 13.44 | $13.84 | 58144 |
| 2025-05-20 | 13.28 | $13.45 | 392903 |
| 2025-05-19 | 13.20 | $13.29 | 43617 |
| 2025-05-16 | 13.16 | $13.14 | 7903 |
| 2025-05-15 | 13.15 | $13.01 | 8508 |
| 2025-05-14 | 13.17 | $12.70 | 10300 |
| 2025-05-13 | 13.30 | $12.66 | 7513 |
| 2025-05-12 | 13.46 | $12.84 | 7800 |
| 2025-05-09 | 13.60 | $13.22 | 35500 |
| 2025-05-08 | 13.63 | $13.15 | 72919 |
| 2025-05-07 | 13.70 | $13.73 | 24915 |
| 2025-05-06 | 13.58 | $13.46 | 165334 |
| 2025-05-05 | 13.51 | $13.33 | 9300 |
| 2025-05-02 | 13.47 | $13.28 | 16500 |
| 2025-05-01 | 13.42 | $12.78 | 12500 |
| 2025-04-30 | 13.51 | $13.42 | 9900 |
| 2025-04-29 | 13.41 | $13.20 | 45400 |
| 2025-04-28 | 13.35 | $13.14 | 20300 |
| 2025-04-25 | 13.28 | $12.87 | 16000 |
| 2025-04-24 | 13.28 | $12.80 | 49700 |
| 2025-04-23 | 13.29 | $13.43 | 2000 |
| 2025-04-22 | 13.09 | $13.20 | 12700 |
| 2025-04-21 | 12.90 | $12.81 | 253000 |
| 2025-04-17 | 12.80 | $13.06 | 47200 |
| 2025-04-16 | 12.58 | $12.75 | 572140 |
| 2025-04-15 | 12.41 | $12.97 | 16843 |
| 2025-04-14 | 12.12 | $12.31 | 17535 |
| 2025-04-11 | 11.97 | $12.17 | 104920 |
| 2025-04-10 | 11.83 | $11.85 | 47300 |
| 2025-04-09 | 11.76 | $11.83 | 25048 |
| 2025-04-08 | 11.67 | $11.35 | 17500 |
| 2025-04-07 | 11.72 | $10.84 | 25300 |
| 2025-04-04 | 11.93 | $11.74 | 146337 |
| 2025-04-03 | 11.91 | $12.28 | 131800 |
| 2025-04-02 | 11.70 | $11.83 | 34500 |
| 2025-04-01 | 11.58 | $11.74 | 153900 |
| 2025-03-31 | 11.47 | $11.52 | 188512 |
| 2025-03-28 | 11.40 | $11.60 | 357442 |
| 2025-03-27 | 11.29 | $11.54 | 114135 |
| 2025-03-26 | 11.17 | $11.50 | 8619 |
| 2025-03-25 | 11.04 | $11.44 | 24500 |
| 2025-03-24 | 10.90 | $11.31 | 21500 |
| 2025-03-21 | 10.78 | $11.26 | 10603 |
| 2025-03-20 | 10.65 | $11.46 | 5515 |
| 2025-03-19 | 10.44 | $11.23 | 396921 |
| 2025-03-18 | 10.26 | $11.17 | 811201 |
| 2025-03-17 | 10.07 | $10.99 | 6800 |
| 2025-03-14 | 9.90 | $10.71 | 49200 |
| 2025-03-13 | 9.80 | $10.57 | 18200 |
| 2025-03-12 | 9.74 | $10.66 | 15230 |
| 2025-03-11 | 9.66 | $10.48 | 29700 |
| 2025-03-10 | 9.63 | $9.96 | 103603 |
| 2025-03-07 | 9.77 | $10.23 | 11800 |
| 2025-03-06 | 9.89 | $9.97 | 11838 |
| 2025-03-05 | 10.13 | $10.16 | 22234 |
| 2025-03-04 | 10.38 | $10.52 | 174416 |
| 2025-03-03 | 10.59 | $10.39 | 164500 |
| 2025-02-28 | 10.91 | $10.46 | 233100 |
| 2025-02-27 | 11.29 | $10.36 | 145738 |
| 2025-02-26 | 11.80 | $10.82 | 256100 |
| 2025-02-25 | 12.29 | $10.87 | 1.1M |
| 2025-02-24 | 12.87 | $10.80 | 142813 |
| 2025-02-21 | 13.62 | $11.05 | 127216 |
| 2025-02-20 | 14.45 | $14.12 | 42500 |
| 2025-02-19 | 14.49 | $14.30 | 70410 |
| 2025-02-18 | 14.47 | $14.20 | 34000 |
| 2025-02-14 | 14.48 | $14.75 | 70900 |
| 2025-02-13 | 14.31 | $14.50 | 106700 |
| 2025-02-12 | 14.18 | $14.38 | 100100 |
| 2025-02-11 | 14.06 | $14.06 | 135500 |
| 2025-02-10 | 14.01 | $13.90 | 67436 |
| 2025-02-07 | 13.99 | $13.83 | 24535 |
| 2025-02-06 | 14.00 | $13.94 | 160900 |
| 2025-02-05 | 13.96 | $14.12 | 104300 |
| 2025-02-04 | 13.86 | $13.95 | 39247 |
| 2025-02-03 | 13.79 | $14.79 | 208800 |
| 2025-01-31 | 13.43 | $14.27 | 48800 |
| 2025-01-30 | 13.17 | $14.65 | 306300 |
| 2025-01-29 | 12.73 | $13.85 | 460100 |
| 2025-01-28 | 12.46 | $13.05 | 19500 |
| 2025-01-27 | 12.39 | $12.88 | 33300 |
| 2025-01-24 | 12.36 | $12.55 | 15000 |
| 2025-01-23 | 12.45 | $12.80 | 11235 |
| 2025-01-22 | 12.49 | $12.72 | 15346 |
| 2025-01-21 | 12.58 | $13.24 | 33800 |
| 2025-01-17 | 12.53 | $12.66 | 29100 |
| 2025-01-16 | 12.67 | $13.02 | 45211 |
| 2025-01-15 | 12.73 | $12.68 | 99324 |
| 2025-01-14 | 12.93 | $12.07 | 163326 |
| 2025-01-13 | 13.38 | $12.68 | 22929 |
| 2025-01-10 | 13.74 | $12.83 | 225100 |
| 2025-01-08 | 14.15 | $13.45 | 91005 |
| 2025-01-07 | 14.45 | $14.12 | 124320 |
| 2025-01-06 | 14.60 | $14.52 | 30800 |
| 2025-01-03 | 14.67 | $14.49 | 153500 |
| 2025-01-02 | 14.77 | $14.46 | 15543 |
| 2024-12-31 | 14.89 | $14.90 | 2000 |
| 2024-12-30 | 14.91 | $14.57 | 33100 |
| 2024-12-27 | 15.03 | $15.07 | 19600 |
| 2024-12-26 | 15.03 | $15.17 | 9935 |
| 2024-12-24 | 14.99 | $14.61 | 3200 |
| 2024-12-23 | 15.12 | $14.72 | 10514 |
| 2024-12-20 | 15.24 | $14.89 | 99000 |
| 2024-12-19 | 15.34 | $14.91 | 171300 |
| 2024-12-18 | 15.44 | $14.79 | 19800 |
| 2024-12-17 | 15.61 | $15.11 | 52700 |
| 2024-12-16 | 15.70 | $15.46 | 47030 |
| 2024-12-13 | 15.70 | $15.62 | 165726 |
| 2024-12-12 | 15.64 | $15.66 | 14900 |
| 2024-12-11 | 15.56 | $15.45 | 177509 |
| 2024-12-10 | 15.51 | $15.36 | 82300 |
| 2024-12-09 | 15.48 | $15.34 | 23600 |
| 2024-12-06 | 15.44 | $15.34 | 15723 |
| 2024-12-05 | 15.39 | $15.56 | 5221 |
| 2024-12-04 | 15.25 | $15.14 | 273300 |
| 2024-12-03 | 15.21 | $15.08 | 124100 |
| 2024-12-02 | 15.18 | $15.34 | 13200 |
| 2024-11-29 | 15.05 | $15.38 | 6119 |
| 2024-11-27 | 14.88 | $14.92 | 35935 |
| 2024-11-26 | 14.82 | $14.83 | 11816 |
| 2024-11-25 | 14.77 | $15.18 | 13500 |
| 2024-11-22 | 14.59 | $14.90 | 14117 |
| 2024-11-21 | 14.46 | $15.01 | 5448 |
| 2024-11-20 | 14.27 | $14.63 | 9200 |
| 2024-11-19 | 14.17 | $14.57 | 79706 |
| 2024-11-18 | 14.05 | $14.53 | 46300 |
| 2024-11-15 | 13.93 | $14.46 | 53510 |
| 2024-11-14 | 13.81 | $14.23 | 715700 |
| 2024-11-13 | 13.75 | $13.68 | 182400 |
| 2024-11-12 | 13.85 | $13.46 | 5100 |
| 2024-11-11 | 14.04 | $14.38 | 66200 |
| 2024-11-08 | 14.00 | $14.05 | 64716 |
| 2024-11-07 | 14.05 | $14.48 | 7300 |
| 2024-11-06 | 13.99 | $14.06 | 5348 |
| 2024-11-05 | 14.05 | $14.48 | 7149 |
| 2024-11-04 | 13.99 | $13.87 | 13900 |
| 2024-11-01 | 14.13 | $14.06 | 15643 |
| 2024-10-31 | 14.25 | $14.00 | 11100 |
| 2024-10-30 | 14.41 | $14.19 | 9200 |
| 2024-10-29 | 14.56 | $14.32 | 6700 |
| 2024-10-28 | 14.70 | $14.52 | 10000 |
| 2024-10-25 | 14.82 | $14.48 | 3708 |
| 2024-10-24 | 14.98 | $14.64 | 125520 |
| 2024-10-23 | 15.12 | $15.38 | 4039 |
| 2024-10-22 | 15.07 | $15.33 | 10500 |
| 2024-10-21 | 15.02 | $15.17 | 6848 |
| 2024-10-18 | 15.02 | $15.54 | 3300 |
| 2024-10-17 | 14.90 | $15.45 | 17900 |
| 2024-10-16 | 14.80 | $15.60 | 8719 |
| 2024-10-15 | 14.62 | $15.12 | 3943 |
| 2024-10-14 | 14.57 | $14.90 | 9000 |
| 2024-10-11 | 14.59 | $14.43 | 10649 |
| 2024-10-10 | 14.77 | $14.46 | 5602 |
| 2024-10-09 | 14.98 | $14.55 | 1627 |
| 2024-10-08 | 15.22 | $14.96 | 4939 |
| 2024-10-07 | 15.39 | $14.84 | 86430 |
| 2024-10-04 | 15.63 | $15.36 | 17500 |
| 2024-10-03 | 15.77 | $15.31 | 156800 |
| 2024-10-02 | 15.96 | $15.42 | 800 |
| 2024-10-01 | 16.15 | $15.90 | 5900 |
| 2024-09-30 | 16.24 | $16.01 | 7000 |
| 2024-09-27 | 16.31 | $16.24 | 15800 |
| 2024-09-26 | 16.32 | $16.26 | 137632 |
| 2024-09-25 | 16.32 | $16.17 | 16230 |
| 2024-09-24 | 16.35 | $16.02 | 14800 |
| 2024-09-23 | 16.44 | $16.38 | 8500 |
| 2024-09-20 | 16.42 | $16.20 | 39000 |
| 2024-09-19 | 16.46 | $16.38 | 103425 |
| 2024-09-18 | 16.44 | $16.34 | 81800 |
| 2024-09-17 | 16.44 | $16.43 | 222700 |
| 2024-09-16 | 16.40 | $16.22 | 47442 |
| 2024-09-13 | 16.41 | $16.23 | 9226 |
| 2024-09-12 | 16.42 | $16.01 | 7000 |
| 2024-09-11 | 16.50 | $16.15 | 5436 |
| 2024-09-10 | 16.54 | $16.52 | 7212 |
| 2024-09-09 | 16.48 | $16.78 | 9800 |
| 2024-09-06 | 16.31 | $16.71 | 8730 |
| 2024-09-05 | 16.13 | $16.69 | 6425 |
| 2024-09-04 | 15.91 | $15.90 | 13700 |
| 2024-09-03 | 15.89 | $15.94 | 7200 |
| 2024-08-30 | 15.85 | $16.08 | 37500 |
| 2024-08-29 | 15.75 | $15.71 | 119300 |
| 2024-08-28 | 15.76 | $15.95 | 37511 |
| 2024-08-27 | 15.69 | $15.71 | 17444 |
| 2024-08-26 | 15.67 | $15.99 | 3400 |
| 2024-08-23 | 15.57 | $15.99 | 20200 |
| 2024-08-22 | 15.45 | $15.62 | 37000 |
| 2024-08-21 | 15.42 | $15.57 | 74803 |
| 2024-08-20 | 15.39 | $15.92 | 71811 |
| 2024-08-19 | 15.26 | $15.84 | 333100 |
| 2024-08-16 | 15.13 | $15.32 | 2549 |
| 2024-08-15 | 15.14 | $15.39 | 13000 |
| 2024-08-14 | 15.13 | $15.43 | 5700 |
| 2024-08-13 | 15.11 | $15.31 | 105408 |
| 2024-08-12 | 15.13 | $14.92 | 259001 |
| 2024-08-09 | 15.29 | $15.08 | 359100 |
| 2024-08-08 | 15.43 | $14.90 | 195830 |
| 2024-08-07 | 15.67 | $15.36 | 167900 |
| 2024-08-06 | 15.82 | $15.36 | 50400 |
| 2024-08-05 | 16.00 | $15.14 | 25600 |
| 2024-08-02 | 16.29 | $16.20 | 6300 |
| 2024-08-01 | 16.30 | $15.94 | 17500 |
| 2024-07-31 | 16.41 | $16.02 | 80300 |
| 2024-07-30 | 16.50 | $15.79 | 78347 |
| 2024-07-29 | 16.69 | $16.04 | 16904 |
| 2024-07-26 | 16.84 | $15.96 | 21721 |
| 2024-07-25 | 17.04 | $16.50 | 10100 |
| 2024-07-24 | 17.10 | $16.52 | 8547 |
| 2024-07-23 | 17.16 | $16.83 | 341800 |
| 2024-07-22 | 17.13 | $17.12 | 527903 |
| 2024-07-19 | 16.99 | $16.88 | 11618 |
| 2024-07-18 | 16.88 | $16.97 | 5400 |
| 2024-07-17 | 16.72 | $16.77 | 6000 |
| 2024-07-16 | 16.57 | $16.04 | 33435 |
| 2024-07-15 | 16.62 | $17.03 | 16700 |
| 2024-07-12 | 16.36 | $17.29 | 16500 |
| 2024-07-11 | 15.95 | $17.70 | 163801 |
| 2024-07-10 | 15.32 | $15.99 | 46600 |
| 2024-07-09 | 15.09 | $15.41 | 4720 |
| 2024-07-08 | 15.00 | $15.34 | 62915 |
| 2024-07-05 | 14.91 | $15.73 | 20800 |
| 2024-07-03 | 14.69 | $15.03 | 14900 |
| 2024-07-02 | 14.64 | $14.60 | 135400 |
| 2024-07-01 | 14.73 | $15.08 | 9400 |
| 2024-06-28 | 14.68 | $14.54 | 47704 |
| 2024-06-27 | 14.81 | $14.75 | 67020 |
| 2024-06-26 | 14.91 | $14.71 | 134009 |
| 2024-06-25 | 15.04 | $15.16 | 88600 |
| 2024-06-24 | 15.07 | $15.22 | 135000 |
| 2024-06-21 | 15.09 | $15.35 | 22949 |
| 2024-06-20 | 15.08 | $15.51 | 13335 |
| 2024-06-18 | 15.02 | $15.43 | 21806 |
| 2024-06-17 | 14.98 | $15.24 | 16523 |
| 2024-06-14 | 15.01 | $15.41 | 26200 |
| 2024-06-13 | 14.99 | $15.50 | 70200 |
| 2024-06-12 | 14.96 | $15.22 | 126800 |
| 2024-06-11 | 15.01 | $15.00 | 150400 |
| 2024-06-10 | 15.15 | $15.29 | 10825 |
| 2024-06-07 | 15.24 | $15.12 | 9823 |
| 2024-06-06 | 15.42 | $15.53 | 4738 |
| 2024-06-05 | 15.51 | $15.90 | 3500 |
| 2024-06-04 | 15.52 | $15.85 | 15700 |
| 2024-06-03 | 15.56 | $15.69 | 54112 |
| 2024-05-31 | 15.66 | $16.10 | 112600 |
| 2024-05-30 | 15.66 | $15.46 | 31800 |
| 2024-05-29 | 15.88 | $14.96 | 56644 |
| 2024-05-28 | 16.31 | $15.05 | 10700 |
| 2024-05-24 | 16.81 | $15.42 | 8728 |
| 2024-05-23 | 17.31 | $15.67 | 27700 |
| 2024-05-22 | 17.83 | $16.70 | 19500 |
| 2024-05-21 | 18.14 | $17.30 | 159606 |
| 2024-05-20 | 18.33 | $18.03 | 42200 |
| 2024-05-17 | 18.31 | $18.10 | 31535 |
| 2024-05-16 | 18.27 | $17.80 | 16200 |
| 2024-05-15 | 18.29 | $18.23 | 162321 |
| 2024-05-14 | 18.18 | $18.33 | 213000 |
| 2024-05-13 | 18.01 | $17.89 | 60435 |
| 2024-05-10 | 17.93 | $17.85 | 5800 |
| 2024-05-09 | 17.83 | $18.14 | 16401 |
| 2024-05-08 | 17.61 | $17.73 | 10700 |
| 2024-05-07 | 17.47 | $17.79 | 10600 |
| 2024-05-06 | 17.28 | $17.58 | 10600 |
| 2024-05-03 | 17.10 | $17.60 | 12500 |
| 2024-05-02 | 16.88 | $17.47 | 6400 |
| 2024-05-01 | 16.64 | $16.81 | 9600 |
| 2024-04-30 | 16.56 | $16.61 | 16213 |
| 2024-04-29 | 16.53 | $16.94 | 7547 |
| 2024-04-26 | 16.39 | $16.60 | 19000 |
| 2024-04-25 | 16.32 | $16.51 | 32200 |
| 2024-04-24 | 16.26 | $16.46 | 36800 |
| 2024-04-23 | 16.22 | $16.60 | 11300 |
| 2024-04-22 | 16.12 | $16.33 | 5800 |
| 2024-04-19 | 16.09 | $16.47 | 17441 |
| 2024-04-18 | 16.01 | $16.33 | 7300 |
| 2024-04-17 | 15.96 | $15.97 | 34500 |
| 2024-04-16 | 16.02 | $16.02 | 13300 |
| 2024-04-15 | 16.09 | $16.11 | 20500 |
| 2024-04-12 | 16.14 | $16.19 | 7600 |
| 2024-04-11 | 16.19 | $16.21 | 34521 |
| 2024-04-10 | 16.24 | $15.93 | 123500 |
| 2024-04-09 | 16.40 | $16.46 | 70000 |
| 2024-04-08 | 16.44 | $16.34 | 77124 |
| 2024-04-05 | 16.52 | $16.73 | 85900 |
| 2024-04-04 | 16.50 | $16.56 | 86900 |
| 2024-04-03 | 16.53 | $16.47 | 126600 |
| 2024-04-02 | 16.60 | $16.70 | 5900 |
| 2024-04-01 | 16.63 | $16.32 | 10200 |
| 2024-03-28 | 16.77 | $16.33 | 14500 |
| 2024-03-27 | 16.96 | $16.92 | 30200 |
| 2024-03-26 | 17.00 | $16.48 | 12726 |
| 2024-03-25 | 17.18 | $16.84 | 9800 |
| 2024-03-22 | 17.30 | $17.18 | 56741 |
| 2024-03-21 | 17.33 | $16.94 | 17200 |
| 2024-03-20 | 17.45 | $17.36 | 29519 |
| 2024-03-19 | 17.46 | $16.75 | 431748 |
| 2024-03-18 | 17.66 | $17.07 | 122000 |
| 2024-03-15 | 17.80 | $17.65 | 121802 |
| 2024-03-14 | 17.79 | $17.74 | 18643 |
| 2024-03-13 | 17.74 | $17.58 | 240500 |
| 2024-03-12 | 17.73 | $17.67 | 246598 |
| 2024-03-11 | 17.69 | $18.27 | 10800 |
| 2024-03-08 | 17.44 | $17.97 | 9100 |
| 2024-03-07 | 17.24 | $18.02 | 11400 |
| 2024-03-06 | 16.97 | $17.44 | 18500 |
| 2024-03-05 | 16.83 | $16.91 | 17200 |
| 2024-03-04 | 16.83 | $16.95 | 6000 |
| 2024-03-01 | 16.83 | $17.05 | 21800 |
| 2024-02-29 | 16.79 | $16.78 | 10918 |
| 2024-02-28 | 16.83 | $16.77 | 9400 |
| 2024-02-27 | 16.89 | $17.28 | 15800 |
| 2024-02-26 | 16.81 | $16.74 | 21037 |
| 2024-02-23 | 16.89 | $17.23 | 15800 |
| 2024-02-22 | 16.83 | $17.28 | 7700 |
| 2024-02-21 | 16.74 | $17.19 | 22200 |
| 2024-02-20 | 16.68 | $16.97 | 11700 |
| 2024-02-16 | 16.68 | $16.99 | 19633 |
| 2024-02-15 | 16.67 | $17.15 | 39700 |
| 2024-02-14 | 16.63 | $16.71 | 90500 |
| 2024-02-13 | 16.72 | $16.72 | 135000 |
| 2024-02-12 | 16.84 | $17.03 | 70504 |
| 2024-02-09 | 16.90 | $16.85 | 150719 |
| 2024-02-08 | 17.03 | $17.08 | 49800 |
| 2024-02-07 | 17.13 | $17.38 | 13400 |
| 2024-02-06 | 17.17 | $17.14 | 54530 |
| 2024-02-05 | 17.29 | $17.01 | 9048 |
| 2024-02-02 | 17.50 | $17.63 | 1900 |
| 2024-02-01 | 17.55 | $17.92 | 7437 |
| 2024-01-31 | 17.54 | $17.79 | 9900 |
| 2024-01-30 | 17.58 | $17.62 | 21700 |
| 2024-01-29 | 17.68 | $17.68 | 6815 |
| 2024-01-26 | 17.79 | $17.86 | 26800 |
| 2024-01-25 | 17.88 | $17.45 | 238200 |
| 2024-01-24 | 18.12 | $18.19 | 24915 |
| 2024-01-23 | 18.19 | $18.44 | 93208 |
| 2024-01-22 | 18.20 | $18.45 | 38600 |
| 2024-01-19 | 18.22 | $17.57 | 296845 |
| 2024-01-18 | 18.52 | $18.00 | 171636 |
| 2024-01-17 | 18.76 | $18.11 | 343605 |
| 2024-01-16 | 19.01 | $18.44 | 102534 |
| 2024-01-12 | 19.22 | $19.23 | 36200 |
| 2024-01-11 | 19.22 | $18.83 | 121800 |
| 2024-01-10 | 19.35 | $19.55 | 5648 |
| 2024-01-09 | 19.27 | $19.07 | 1700 |
| 2024-01-08 | 19.33 | $19.27 | 3014 |
| 2024-01-05 | 19.34 | $19.32 | 6800 |
| 2024-01-04 | 19.33 | $19.39 | 6607 |
| 2024-01-03 | 19.29 | $18.88 | 1900 |
| 2024-01-02 | 19.41 | $18.90 | 44400 |
| 2023-12-29 | 19.53 | $19.86 | 57600 |
| 2023-12-28 | 19.38 | $19.50 | 100100 |
| 2023-12-27 | 19.31 | $19.69 | 4421 |
| 2023-12-26 | 19.15 | $19.34 | 2000 |
| 2023-12-22 | 19.08 | $19.60 | 9826 |
| 2023-12-21 | 18.89 | $18.83 | 104000 |
| 2023-12-20 | 18.91 | $19.16 | 6735 |
| 2023-12-19 | 18.83 | $18.81 | 4100 |
| 2023-12-18 | 18.84 | $18.70 | 7800 |
| 2023-12-15 | 18.89 | $18.43 | 33549 |
| 2023-12-14 | 19.03 | $19.22 | 7437 |
| 2023-12-13 | 18.94 | $19.30 | 8612 |
| 2023-12-12 | 18.81 | $18.66 | 4400 |
| 2023-12-11 | 18.85 | $19.01 | 22334 |
| 2023-12-08 | 18.79 | $18.70 | 2800 |
| 2023-12-07 | 18.80 | $18.80 | 8300 |
| 2023-12-06 | 18.79 | $18.98 | 5609 |
| 2023-12-05 | 18.71 | $18.70 | 9343 |
| 2023-12-04 | 18.70 | $18.18 | 67200 |
| 2023-12-01 | 18.85 | $18.67 | 138020 |
| 2023-11-30 | 18.88 | $17.85 | 4511 |
| 2023-11-29 | 19.16 | $18.50 | 5513 |
| 2023-11-28 | 19.29 | $18.88 | 2900 |
| 2023-11-27 | 19.32 | $19.42 | 3135 |
| 2023-11-24 | 19.18 | $19.28 | 2545 |
| 2023-11-22 | 19.04 | $18.92 | 4415 |
| 2023-11-21 | 18.97 | $18.61 | 3600 |
| 2023-11-20 | 18.98 | $18.56 | 111300 |
| 2023-11-17 | 19.00 | $18.66 | 14700 |
| 2023-11-16 | 18.97 | $18.92 | 5344 |
| 2023-11-15 | 18.85 | $19.06 | 4304 |
| 2023-11-14 | 18.65 | $18.79 | 23147 |
| 2023-11-13 | 18.48 | $18.09 | 7100 |
| 2023-11-10 | 18.48 | $17.66 | 10100 |
| 2023-11-09 | 18.61 | $17.78 | 15500 |
| 2023-11-08 | 18.72 | $18.18 | 4744 |
| 2023-11-07 | 18.71 | $18.36 | 10211 |
| 2023-11-06 | 18.63 | $18.70 | 98147 |
| 2023-11-03 | 18.40 | $18.77 | 237900 |
| 2023-11-02 | 18.10 | $18.13 | 23500 |
| 2023-11-01 | 17.91 | $17.80 | 14806 |
| 2023-10-31 | 17.78 | $17.93 | 15044 |
| 2023-10-30 | 17.57 | $17.50 | 3900 |
| 2023-10-27 | 17.43 | $17.09 | 5413 |
| 2023-10-26 | 17.38 | $17.18 | 79218 |
| 2023-10-25 | 17.29 | $17.06 | 14605 |
| 2023-10-24 | 17.20 | $17.36 | 510549 |
| 2023-10-23 | 16.99 | $16.85 | 5300 |
| 2023-10-20 | 16.88 | $16.55 | 12700 |
| 2023-10-19 | 16.83 | $17.00 | 14600 |
| 2023-10-18 | 16.62 | $16.44 | 32500 |
| 2023-10-17 | 16.54 | $17.30 | 14703 |
| 2023-10-16 | 16.15 | $16.73 | 6500 |
| 2023-10-13 | 15.86 | $16.40 | 2630 |
| 2023-10-12 | 15.60 | $15.85 | 34210 |
| 2023-10-11 | 15.46 | $16.26 | 8500 |
| 2023-10-10 | 15.15 | $16.23 | 25324 |
| 2023-10-09 | 14.79 | $15.26 | 3900 |
| 2023-10-06 | 14.66 | $15.05 | 4200 |
| 2023-10-05 | 14.57 | $15.08 | 7100 |
| 2023-10-04 | 14.46 | $14.60 | 17600 |
| 2023-10-03 | 14.48 | $14.48 | 9500 |
| 2023-10-02 | 14.55 | $15.18 | 11610 |
| 2023-09-29 | 14.42 | $14.54 | 27204 |
| 2023-09-28 | 14.47 | $13.67 | 5900 |
| 2023-09-27 | 14.82 | $14.60 | 25321 |
| 2023-09-26 | 14.96 | $14.79 | 6338 |
| 2023-09-25 | 15.08 | $14.75 | 3500 |
| 2023-09-22 | 15.24 | $15.09 | 8908 |
| 2023-09-21 | 15.33 | $15.14 | 24425 |
| 2023-09-20 | 15.43 | $15.62 | 2022 |
| 2023-09-19 | 15.40 | $15.50 | 9300 |
| 2023-09-18 | 15.42 | $15.22 | 11146 |
| 2023-09-15 | 15.53 | $16.09 | 7100 |
| 2023-09-14 | 15.39 | $16.16 | 19400 |
| 2023-09-13 | 15.21 | $15.15 | 106713 |
| 2023-09-12 | 15.31 | $15.31 | 8300 |
| 2023-09-11 | 15.40 | $15.24 | 7240 |
| 2023-09-08 | 15.53 | $15.51 | 6917 |
| 2023-09-07 | 15.61 | $15.10 | 13100 |
| 2023-09-06 | 15.85 | $15.45 | 40932 |
| 2023-09-05 | 16.04 | $15.63 | 13700 |
| 2023-09-01 | 16.22 | $16.35 | 4514 |
| 2023-08-31 | 16.21 | $16.65 | 4438 |
| 2023-08-30 | 16.11 | $16.58 | 5000 |
| 2023-08-29 | 16.02 | $16.54 | 19000 |
| 2023-08-28 | 15.92 | $16.14 | 4800 |
| 2023-08-25 | 15.94 | $16.18 | 6401 |
| 2023-08-24 | 15.97 | $16.27 | 128900 |
| 2023-08-23 | 15.97 | $16.43 | 457529 |
| 2023-08-22 | 15.94 | $16.24 | 1.3M |
| 2023-08-21 | 15.98 | $16.10 | 818803 |
| 2023-08-18 | 16.07 | $16.14 | 351033 |
| 2023-08-17 | 16.18 | $15.84 | 375020 |
| 2023-08-16 | 16.43 | $16.32 | 244833 |
| 2023-08-15 | 16.59 | $16.44 | 704428 |
| 2023-08-14 | 16.75 | $16.75 | 573800 |
| 2023-08-11 | 16.86 | $17.15 | 1.4M |
| 2023-08-10 | 16.87 | $16.84 | 415505 |
| 2023-08-09 | 17.00 | $16.54 | 148000 |
| 2023-08-08 | 17.26 | $16.64 | 2400 |
| 2023-08-07 | 17.55 | $17.67 | 2600 |
| 2023-08-04 | 17.59 | $17.40 | 3400 |
| 2023-08-03 | 17.72 | $17.26 | 2314 |
| 2023-08-02 | 17.94 | $17.47 | 15533 |
| 2023-08-01 | 18.14 | $17.97 | 3535 |
| 2023-07-31 | 18.23 | $18.35 | 6300 |
| 2023-07-28 | 18.22 | $17.57 | 701 |
| 2023-07-27 | 18.46 | $17.84 | 15316 |
| 2023-07-26 | 18.67 | $18.39 | 1536 |
| 2023-07-25 | 18.76 | $18.73 | 1300 |
| 2023-07-24 | 18.75 | $18.26 | 15844 |
| 2023-07-21 | 18.90 | $18.60 | 3723 |
| 2023-07-20 | 18.97 | $18.68 | 3800 |
| 2023-07-19 | 19.03 | $20.31 | 7600 |
| 2023-07-18 | 18.58 | $19.05 | 1420 |
| 2023-07-17 | 18.44 | $19.20 | 4400 |
| 2023-07-14 | 18.23 | $18.16 | 3200 |
| 2023-07-13 | 18.30 | $19.05 | 1000 |
| 2023-07-12 | 18.12 | $19.00 | 2617 |
| 2023-07-11 | 17.92 | $18.62 | 5140 |
| 2023-07-10 | 17.80 | $18.03 | 110400 |
| 2023-07-07 | 17.85 | $17.88 | 56600 |
| 2023-07-06 | 17.98 | $18.02 | 545300 |
| 2023-07-05 | 18.10 | $17.74 | 231345 |
| 2023-07-03 | 18.34 | $18.27 | 49800 |
| 2023-06-30 | 18.48 | $18.33 | 177100 |
| 2023-06-29 | 18.63 | $18.10 | 120700 |
| 2023-06-28 | 18.91 | $18.70 | 1700 |
| 2023-06-27 | 19.06 | $18.95 | 700 |
| 2023-06-26 | 19.17 | $18.95 | 4724 |
| 2023-06-23 | 19.31 | $18.99 | 96429 |
| 2023-06-22 | 19.48 | $19.33 | 53739 |
| 2023-06-21 | 19.58 | $19.57 | 406600 |
| 2023-06-20 | 19.64 | $19.80 | 186500 |
| 2023-06-16 | 19.63 | $20.07 | 513000 |
| 2023-06-15 | 19.55 | $19.70 | 5400 |
| 2023-06-14 | 19.57 | $19.77 | 2200 |
| 2023-06-13 | 19.57 | $19.67 | 705 |
| 2023-06-12 | 19.62 | $20.13 | 5312 |
| 2023-06-09 | 19.54 | $20.23 | 5926 |
| 2023-06-08 | 19.42 | $20.00 | 721 |
| 2023-06-07 | 19.35 | $19.87 | 8005 |
| 2023-06-06 | 19.32 | $19.89 | 425 |
| 2023-06-05 | 19.28 | $19.61 | 2100 |
| 2023-06-02 | 19.34 | $19.44 | 2004 |
| 2023-06-01 | 19.48 | $19.91 | 1019 |
| 2023-05-31 | 19.52 | $19.13 | 700 |
| 2023-05-30 | 19.82 | $19.65 | 1500 |
| 2023-05-26 | 20.03 | $19.66 | 5400 |
| 2023-05-25 | 20.29 | $19.60 | 14500 |
| 2023-05-24 | 20.64 | $19.87 | 117929 |
| 2023-05-23 | 20.98 | $20.14 | 153900 |
| 2023-05-22 | 21.32 | $20.98 | 587101 |
| 2023-05-19 | 21.48 | $21.41 | 100 |
| 2023-05-18 | 21.53 | $21.41 | — |
| 2023-05-17 | 21.59 | $21.41 | — |
| 2023-05-16 | 21.67 | $21.41 | — |
| 2023-05-15 | 21.76 | $21.41 | 500 |
| 2023-05-12 | 21.88 | $20.88 | 243 |
| 2023-05-11 | 22.19 | $22.20 | — |
| 2023-05-10 | 22.14 | $22.20 | 600 |
| 2023-05-09 | 22.08 | $21.99 | 300 |
| 2023-05-08 | 22.07 | $21.99 | — |
| 2023-05-05 | 22.06 | $21.99 | — |
| 2023-05-04 | 22.04 | $21.99 | 300 |
| 2023-05-03 | 22.01 | $21.99 | — |
| 2023-05-02 | 21.98 | $21.99 | — |
| 2023-05-01 | 21.93 | $21.99 | — |
| 2023-04-28 | 21.87 | $21.99 | 300 |
| 2023-04-27 | 21.79 | $21.85 | — |
| 2023-04-26 | 21.74 | $21.85 | — |
| 2023-04-25 | 21.68 | $21.85 | 700 |
| 2023-04-24 | 21.60 | $21.19 | 1200 |
| 2023-04-21 | 21.71 | $21.52 | — |
| 2023-04-20 | 21.73 | $21.52 | 700 |
| 2023-04-19 | 21.76 | $21.85 | 1307 |
| 2023-04-18 | 21.69 | $21.27 | — |
| 2023-04-17 | 21.79 | $21.28 | 426 |
| 2023-04-14 | 21.90 | $21.74 | — |
| 2023-04-13 | 21.88 | $21.74 | 636 |
| 2023-04-12 | 21.86 | $21.84 | — |
| 2023-04-11 | 21.80 | $21.84 | 5900 |
| 2023-04-10 | 21.71 | $21.79 | — |
| 2023-04-06 | 21.62 | $21.79 | — |
| 2023-04-05 | 21.51 | $21.79 | 800 |
| 2023-04-04 | 21.37 | $21.48 | 3845 |
| 2023-04-03 | 21.30 | $21.22 | 1638 |
| 2023-03-31 | 21.29 | $21.54 | 1136 |
| 2023-03-30 | 21.18 | $21.38 | 3422 |
| 2023-03-29 | 21.09 | $20.95 | — |
| 2023-03-28 | 21.12 | $20.95 | — |
| 2023-03-27 | 21.16 | $20.95 | — |
| 2023-03-24 | 21.20 | $20.95 | 549 |
| 2023-03-23 | 21.25 | $21.14 | — |
| 2023-03-22 | 21.25 | $21.14 | 617 |
| 2023-03-21 | 21.26 | $21.44 | 600 |
| 2023-03-20 | 21.16 | $21.30 | — |
| 2023-03-17 | 21.09 | $21.30 | 500 |
| 2023-03-16 | 21.01 | $21.34 | 321 |
| 2023-03-15 | 20.89 | $21.31 | 200 |
| 2023-03-14 | 20.77 | $21.64 | — |
| 2023-03-13 | 20.51 | $21.64 | 602 |
| 2023-03-10 | 20.20 | $20.54 | — |
| 2023-03-09 | 20.18 | $20.54 | 617 |
| 2023-03-08 | 20.17 | $20.88 | — |
| 2023-03-07 | 20.05 | $20.88 | 648 |
| 2023-03-06 | 19.92 | $21.05 | 300 |
| 2023-03-03 | 19.72 | $21.05 | 2100 |
| 2023-03-02 | 19.49 | $19.31 | 525 |
| 2023-03-01 | 19.77 | $19.43 | 200 |
| 2023-02-28 | 20.09 | $20.64 | — |
| 2023-02-27 | 20.12 | $20.64 | 502 |
| 2023-02-24 | 20.17 | $19.82 | — |
| 2023-02-23 | 20.50 | $19.82 | 600 |
| 2023-02-22 | 20.91 | $20.21 | 405 |
| 2023-02-21 | 21.31 | $21.07 | — |
| 2023-02-17 | 21.52 | $21.07 | 300 |
| 2023-02-16 | 21.80 | $21.07 | 503 |
| 2023-02-15 | 22.14 | $21.89 | 200 |
| 2023-02-14 | 22.30 | $21.67 | — |
| 2023-02-13 | 22.57 | $21.67 | 600 |
| 2023-02-10 | 22.90 | $22.40 | 507 |
| 2023-02-09 | 23.07 | $23.22 | 300 |
| 2023-02-08 | 23.02 | $23.22 | — |
| 2023-02-07 | 22.96 | $22.76 | 500 |
| 2023-02-06 | 23.03 | $22.90 | 300 |
| 2023-02-03 | 23.07 | $22.90 | 400 |
| 2023-02-02 | 23.11 | $23.40 | 1600 |
| 2023-02-01 | 23.01 | $22.34 | 300 |
| 2023-01-31 | 23.21 | $22.34 | 244 |
| 2023-01-30 | 23.46 | $23.72 | 1000 |
| 2023-01-27 | 23.32 | $23.40 | 400 |
| 2023-01-26 | 23.25 | $22.96 | 400 |
| 2023-01-25 | 23.29 | $23.24 | 300 |
| 2023-01-24 | 23.26 | $23.24 | — |
| 2023-01-23 | 23.21 | $23.24 | 900 |
| 2023-01-20 | 23.14 | $23.01 | 300 |
| 2023-01-19 | 23.13 | $23.15 | 300 |
| 2023-01-18 | 23.07 | $22.83 | — |
| 2023-01-17 | 23.09 | $22.83 | 605 |
| 2023-01-13 | 23.11 | $23.35 | 300 |
| 2023-01-12 | 22.96 | $23.35 | — |
| 2023-01-11 | 22.78 | $23.35 | 100 |
| 2023-01-10 | 22.56 | $23.36 | 6300 |
| 2023-01-09 | 22.28 | $23.23 | 837 |
| 2023-01-06 | 21.98 | $23.51 | 300 |
| 2023-01-05 | 21.53 | $22.38 | 620 |
| 2023-01-04 | 21.34 | $21.70 | — |
| 2023-01-03 | 21.33 | $21.70 | 300 |
| 2022-12-30 | 21.32 | $21.70 | 700 |
| 2022-12-29 | 21.32 | $21.27 | 703 |
| 2022-12-28 | 21.47 | $21.87 | 642 |
| 2022-12-27 | 21.46 | $21.75 | 600 |
| 2022-12-23 | 21.49 | $21.29 | — |
| 2022-12-22 | 21.69 | $21.29 | 414 |
| 2022-12-21 | 21.93 | $21.10 | 12000 |
| 2022-12-20 | 22.29 | $21.30 | 700 |
| 2022-12-19 | 22.66 | $21.55 | 5031 |
| 2022-12-16 | 23.04 | $22.83 | 400 |
| 2022-12-15 | 23.09 | $22.83 | 800 |
| 2022-12-14 | 23.15 | $22.44 | 916 |
| 2022-12-13 | 23.34 | $23.03 | 2006 |
| 2022-12-12 | 23.37 | $22.62 | 1139 |
| 2022-12-09 | 23.53 | $22.98 | 508 |
| 2022-12-08 | 23.61 | $22.85 | 2024 |
| 2022-12-07 | 23.73 | $22.46 | 1900 |
| 2022-12-06 | 23.99 | $22.98 | 5100 |
| 2022-12-05 | 24.13 | $23.86 | 5600 |
| 2022-12-02 | 24.00 | $22.97 | 400 |
| 2022-12-01 | 24.11 | $22.97 | 312 |
| 2022-11-30 | 24.22 | $23.32 | — |
| 2022-11-29 | 24.22 | $23.32 | 400 |
| 2022-11-28 | 24.20 | $23.32 | 800 |
| 2022-11-25 | 24.16 | $24.40 | 300 |
| 2022-11-23 | 23.73 | $24.40 | 342 |
| 2022-11-22 | 23.20 | $23.17 | 520 |
| 2022-11-21 | 22.91 | $23.23 | 500 |
| 2022-11-18 | 22.52 | $22.35 | 622 |
| 2022-11-17 | 22.31 | $20.83 | 310 |
| 2022-11-16 | 22.51 | $22.00 | 300 |
| 2022-11-15 | 22.37 | $22.00 | 2800 |
| 2022-11-14 | 22.18 | $22.63 | 400 |
| 2022-11-11 | 21.73 | $22.63 | 300 |
| 2022-11-10 | 21.16 | $22.63 | 516 |
| 2022-11-09 | 20.45 | $21.08 | 1044 |
| 2022-11-08 | 20.06 | $20.48 | 1844 |
| 2022-11-07 | 19.78 | $20.30 | 2838 |
| 2022-11-04 | 19.48 | $18.92 | — |
| 2022-11-03 | 19.55 | $18.92 | 939 |
| 2022-11-02 | 19.62 | $19.85 | 1104 |
| 2022-11-01 | 19.42 | $18.57 | 810 |
| 2022-10-31 | 19.56 | $19.43 | 1100 |
| 2022-10-28 | 19.47 | $20.35 | 1700 |
| 2022-10-27 | 19.06 | $19.90 | 1309 |
| 2022-10-26 | 18.69 | $20.10 | 733 |
| 2022-10-25 | 18.19 | $19.52 | 926 |
| 2022-10-24 | 17.76 | $18.51 | 913 |
| 2022-10-21 | 17.57 | $17.06 | 1000 |
| 2022-10-20 | 17.80 | $18.23 | 4800 |
| 2022-10-19 | 17.72 | $18.16 | 1717 |
| 2022-10-18 | 17.65 | $18.93 | 747 |
| 2022-10-17 | 17.34 | $19.11 | 3019 |
| 2022-10-14 | 16.92 | $17.75 | 200 |
| 2022-10-13 | 16.85 | $17.76 | 828 |
| 2022-10-12 | 16.79 | $16.79 | 700 |
| 2022-10-11 | 17.04 | $17.22 | 2624 |
| 2022-10-10 | 17.23 | $17.54 | 2302 |
| 2022-10-07 | 17.39 | $17.86 | 1846 |
| 2022-10-06 | 17.50 | $18.41 | 738 |
| 2022-10-05 | 17.48 | $18.10 | 1403 |
| 2022-10-04 | 17.58 | $19.29 | 700 |
| 2022-10-03 | 17.34 | $18.41 | 4431 |
| 2022-09-30 | 17.37 | $17.58 | 1600 |
| 2022-09-29 | 17.69 | $17.88 | 1800 |
| 2022-09-28 | 18.02 | $17.24 | 2600 |
| 2022-09-27 | 18.65 | $17.41 | 1849 |
| 2022-09-26 | 19.39 | $17.98 | 5729 |
| 2022-09-23 | 20.13 | $19.04 | 900 |
| 2022-09-22 | 20.71 | $19.60 | 221 |
| 2022-09-21 | 21.27 | $20.89 | 300 |
| 2022-09-20 | 21.55 | $20.89 | 836 |
| 2022-09-19 | 21.90 | $22.00 | — |
| 2022-09-16 | 21.98 | $22.00 | 800 |
| 2022-09-15 | 22.10 | $21.08 | 1636 |
| 2022-09-14 | 22.54 | $22.45 | 600 |
| 2022-09-13 | 22.65 | $22.82 | 707 |
| 2022-09-12 | 22.67 | $23.47 | 1546 |
| 2022-09-09 | 22.50 | $23.36 | — |
| 2022-09-08 | 22.34 | $23.36 | — |
| 2022-09-07 | 22.15 | $23.36 | 1600 |
| 2022-09-06 | 21.94 | $21.95 | 3200 |
| 2022-09-02 | 22.14 | $22.56 | 1100 |
| 2022-09-01 | 22.20 | $22.71 | 600 |
| 2022-08-31 | 22.25 | $21.55 | 1608 |
| 2022-08-30 | 22.68 | $21.39 | 1527 |
| 2022-08-29 | 23.28 | $22.87 | 500 |
| 2022-08-26 | 23.54 | $22.87 | 315 |
| 2022-08-25 | 23.87 | $23.00 | — |
| 2022-08-24 | 24.24 | $23.01 | 711 |
| 2022-08-23 | 24.69 | $24.16 | 1700 |
| 2022-08-22 | 24.87 | $23.96 | 421 |
| 2022-08-19 | 25.15 | $24.16 | 100 |
| 2022-08-18 | 25.44 | $24.16 | 1000 |
| 2022-08-17 | 25.78 | $25.30 | — |
| 2022-08-16 | 25.82 | $25.30 | 317 |
| 2022-08-15 | 25.87 | $25.32 | — |
| 2022-08-12 | 25.92 | $25.32 | 1441 |
| 2022-08-11 | 25.97 | $26.24 | 6212 |
| 2022-08-10 | 25.72 | $26.30 | 630 |
| 2022-08-09 | 25.40 | $24.80 | 1800 |
| 2022-08-08 | 25.47 | $25.34 | 74300 |
| 2022-08-05 | 25.38 | $25.43 | 84200 |
| 2022-08-04 | 25.23 | $25.68 | 91700 |
| 2022-08-03 | 24.97 | $24.99 | 558000 |
| 2022-08-02 | 24.86 | $25.64 | 208200 |
| 2022-08-01 | 24.52 | $25.30 | 2100 |
| 2022-07-29 | 24.20 | $24.32 | — |
| 2022-07-28 | 24.13 | $24.32 | — |
| 2022-07-27 | 24.05 | $24.32 | 100 |
| 2022-07-26 | 23.94 | $24.32 | — |
| 2022-07-25 | 23.82 | $24.32 | — |
| 2022-07-22 | 23.67 | $24.32 | 200 |
| 2022-07-21 | 23.49 | $24.25 | 1400 |
| 2022-07-20 | 23.31 | $23.58 | 100 |
| 2022-07-19 | 23.30 | $23.58 | 810 |
| 2022-07-18 | 23.30 | $23.84 | — |
| 2022-07-15 | 23.23 | $23.84 | 2100 |
| 2022-07-14 | 23.15 | $23.76 | — |
| 2022-07-13 | 23.10 | $23.77 | 241 |
| 2022-07-12 | 23.04 | $23.18 | 300 |
| 2022-07-11 | 23.16 | $23.37 | 2533 |
| 2022-07-08 | 23.27 | $23.37 | 439 |
| 2022-07-07 | 23.42 | $23.39 | — |
| 2022-07-06 | 23.60 | $23.39 | 5000 |
| 2022-07-05 | 23.84 | $23.39 | 900 |
| 2022-07-01 | 24.15 | $23.29 | — |
| 2022-06-30 | 24.56 | $23.29 | 600 |
| 2022-06-29 | 25.07 | $24.55 | 2028 |
| 2022-06-28 | 25.30 | $24.75 | 600 |
| 2022-06-27 | 25.53 | $25.86 | — |
| 2022-06-24 | 25.45 | $25.86 | — |
| 2022-06-23 | 25.36 | $25.86 | — |
| 2022-06-22 | 25.26 | $25.86 | 1100 |
| 2022-06-21 | 25.15 | $25.08 | 1345 |
| 2022-06-17 | 25.26 | $25.81 | 1700 |
| 2022-06-16 | 25.18 | $25.81 | 412 |
| 2022-06-15 | 25.08 | $24.26 | — |
| 2022-06-14 | 25.46 | $24.26 | 1520 |
| 2022-06-13 | 25.94 | $25.72 | 600 |
| 2022-06-10 | 26.06 | $26.94 | 300 |
| 2022-06-09 | 25.83 | $25.95 | — |
| 2022-06-08 | 25.86 | $25.96 | 2100 |
| 2022-06-07 | 25.90 | $26.02 | 735 |
| 2022-06-06 | 25.95 | $25.88 | 400 |
| 2022-06-03 | 26.05 | $25.75 | 1000 |
| 2022-06-02 | 26.22 | $25.68 | 1300 |
| 2022-06-01 | 26.46 | $25.90 | 130 |
| 2022-05-31 | 26.68 | $25.62 | 325 |
| 2022-05-27 | 27.05 | $27.20 | — |
| 2022-05-26 | 26.99 | $27.20 | — |
| 2022-05-25 | 26.93 | $27.20 | — |
| 2022-05-24 | 26.85 | $27.20 | 349 |
| 2022-05-23 | 26.75 | $27.11 | — |
| 2022-05-20 | 26.67 | $27.11 | 700 |
| 2022-05-19 | 26.57 | $26.84 | 400 |
| 2022-05-18 | 26.55 | $27.15 | — |
| 2022-05-17 | 26.42 | $27.15 | — |
| 2022-05-16 | 26.28 | $27.15 | 300 |
| 2022-05-13 | 26.11 | $26.11 | 300 |
| 2022-05-12 | 26.24 | $26.28 | — |
| 2022-05-11 | 26.35 | $26.28 | 600 |
| 2022-05-10 | 26.50 | $25.33 | 64300 |
| 2022-05-09 | 27.00 | $25.05 | 476749 |
| 2022-05-06 | 27.69 | $26.10 | 211000 |
| 2022-05-05 | 28.20 | $28.42 | — |
| 2022-05-04 | 28.09 | $28.42 | — |
| 2022-05-03 | 27.96 | $28.42 | 300 |
| 2022-05-02 | 27.79 | $28.42 | — |
| 2022-04-29 | 27.60 | $28.42 | 247 |
| 2022-04-28 | 27.35 | $27.53 | 400 |
| 2022-04-27 | 27.35 | $27.53 | — |
| 2022-04-26 | 27.34 | $27.53 | 300 |
| 2022-04-25 | 27.34 | $27.53 | 415 |
| 2022-04-22 | 27.34 | $26.81 | 9549 |
| 2022-04-21 | 27.57 | $27.48 | 400 |
| 2022-04-20 | 27.65 | $27.08 | 300 |
| 2022-04-19 | 27.87 | $27.09 | 700 |
| 2022-04-18 | 28.15 | $27.72 | — |
| 2022-04-14 | 28.28 | $27.72 | — |
| 2022-04-13 | 28.44 | $27.72 | — |
| 2022-04-12 | 28.63 | $27.72 | 500 |
| 2022-04-11 | 28.86 | $27.82 | 300 |
| 2022-04-08 | 29.10 | $28.99 | 300 |
| 2022-04-07 | 29.03 | $28.99 | 1000 |
| 2022-04-06 | 28.92 | $28.83 | — |
| 2022-04-05 | 28.84 | $28.83 | — |
| 2022-04-04 | 28.74 | $28.83 | — |
| 2022-04-01 | 28.61 | $28.83 | — |
| 2022-03-31 | 28.44 | $28.83 | 709 |
| 2022-03-30 | 28.24 | $28.73 | — |
| 2022-03-29 | 28.01 | $28.73 | 2700 |
| 2022-03-28 | 27.74 | $27.44 | 942 |
| 2022-03-25 | 27.82 | $28.34 | 310 |
| 2022-03-24 | 27.64 | $28.21 | 1200 |
| 2022-03-23 | 27.45 | $27.85 | — |
| 2022-03-22 | 27.34 | $27.85 | 300 |
| 2022-03-21 | 27.22 | $27.85 | 800 |
| 2022-03-18 | 27.07 | $27.28 | — |
| 2022-03-17 | 27.08 | $27.28 | 300 |
| 2022-03-16 | 27.09 | $27.28 | 540 |
| 2022-03-15 | 27.12 | $27.36 | 500 |
| 2022-03-14 | 27.14 | $27.52 | 200 |
| 2022-03-11 | 27.12 | $27.52 | 500 |
| 2022-03-10 | 27.11 | $26.39 | 521 |
| 2022-03-09 | 27.46 | $27.27 | 447 |
| 2022-03-08 | 27.62 | $26.86 | 1548 |
| 2022-03-07 | 27.95 | $27.80 | 300 |
| 2022-03-04 | 28.06 | $27.80 | 1516 |
| 2022-03-03 | 28.20 | $29.18 | — |
| 2022-03-02 | 27.95 | $27.65 | 1200 |
| 2022-03-01 | 28.13 | $28.41 | 1800 |
| 2022-02-28 | 28.12 | $28.21 | 1407 |
| 2022-02-25 | 28.18 | $27.57 | 715 |
| 2022-02-24 | 28.46 | $28.20 | 300 |
| 2022-02-23 | 28.61 | $28.20 | 509 |
| 2022-02-22 | 28.79 | $28.20 | 2700 |
| 2022-02-18 | 29.03 | $29.99 | 1345 |
| 2022-02-17 | 28.75 | $29.24 | 2147 |
| 2022-02-16 | 28.65 | $28.92 | 4700 |
| 2022-02-15 | 28.65 | $29.14 | 300 |
| 2022-02-14 | 28.58 | $28.78 | 500 |
| 2022-02-11 | 28.62 | $28.78 | 400 |
| 2022-02-10 | 28.68 | $28.78 | 1307 |
| 2022-02-09 | 28.75 | $28.55 | 418 |
| 2022-02-08 | 28.93 | $28.99 | 500 |
| 2022-02-07 | 29.02 | $29.20 | 300 |
| 2022-02-04 | 29.07 | $29.20 | 700 |
| 2022-02-03 | 29.15 | $29.98 | 300 |
| 2022-02-02 | 29.00 | $29.94 | 500 |
| 2022-02-01 | 28.84 | $29.94 | 524 |
| 2022-01-31 | 28.66 | $29.22 | 629 |
| 2022-01-28 | 28.69 | $29.06 | 718 |
| 2022-01-27 | 28.79 | $28.68 | 1800 |
| 2022-01-26 | 29.04 | $28.64 | 900 |
| 2022-01-25 | 29.38 | $28.64 | 2500 |
| 2022-01-24 | 29.81 | $28.91 | 2504 |
| 2022-01-21 | 30.26 | $29.43 | 1200 |
| 2022-01-20 | 30.65 | $30.42 | 447 |
| 2022-01-19 | 30.82 | $30.41 | 600 |
| 2022-01-18 | 31.03 | $30.41 | 421 |
| 2022-01-14 | 31.30 | $31.27 | — |
| 2022-01-13 | 31.36 | $31.27 | 800 |
| 2022-01-12 | 31.43 | $30.59 | — |
| 2022-01-11 | 31.74 | $30.59 | 602 |
| 2022-01-10 | 32.12 | $31.47 | 500 |
| 2022-01-07 | 32.30 | $32.60 | 300 |
| 2022-01-06 | 32.16 | $32.60 | 300 |
| 2022-01-05 | 31.99 | $32.05 | 300 |
| 2022-01-04 | 31.96 | $32.34 | 444 |
| 2022-01-03 | 31.82 | $32.45 | 300 |
| 2021-12-31 | 31.62 | $32.45 | — |
| 2021-12-30 | 31.38 | $32.45 | — |
| 2021-12-29 | 31.09 | $32.45 | 800 |
| 2021-12-28 | 30.75 | $30.20 | 841 |
| 2021-12-27 | 31.05 | $30.82 | 827 |
| 2021-12-23 | 31.23 | $30.76 | — |
| 2021-12-22 | 31.47 | $30.76 | 600 |
| 2021-12-21 | 31.77 | $31.64 | 600 |
| 2021-12-20 | 31.86 | $31.64 | 300 |
| 2021-12-17 | 31.98 | $31.64 | 700 |
| 2021-12-16 | 32.12 | $32.46 | 700 |
| 2021-12-15 | 32.03 | $32.01 | — |
| 2021-12-14 | 32.07 | $32.01 | — |
| 2021-12-13 | 32.12 | $32.01 | 700 |
| 2021-12-10 | 32.18 | $32.42 | 603 |
| 2021-12-09 | 32.13 | $32.85 | 700 |
| 2021-12-08 | 31.94 | $31.68 | 2100 |
| 2021-12-07 | 32.07 | $31.49 | 400 |
| 2021-12-06 | 32.30 | $31.49 | 741 |
| 2021-12-03 | 32.58 | $31.20 | 400 |
| 2021-12-02 | 33.00 | $31.20 | 1100 |
| 2021-12-01 | 33.52 | $33.50 | — |
| 2021-11-30 | 33.42 | $33.50 | 525 |
| 2021-11-29 | 33.28 | $33.28 | — |
| 2021-11-26 | 33.18 | $33.28 | 427 |
| 2021-11-24 | 33.05 | $32.08 | 400 |
| 2021-11-23 | 33.27 | $32.80 | 541 |
| 2021-11-22 | 33.30 | $32.68 | 1400 |
| 2021-11-19 | 33.36 | $33.20 | 11900 |
| 2021-11-18 | 33.26 | $33.24 | 1218 |
| 2021-11-17 | 33.13 | $32.88 | 71300 |
| 2021-11-16 | 33.06 | $32.81 | 143949 |
| 2021-11-15 | 33.00 | $33.35 | 144246 |
| 2021-11-12 | 32.75 | $32.91 | 112000 |
| 2021-11-11 | 32.57 | $32.75 | 103914 |
| 2021-11-10 | 32.40 | $31.77 | — |
| 2021-11-09 | 32.49 | $31.77 | 300 |
| 2021-11-08 | 32.60 | $32.26 | — |
| 2021-11-05 | 32.58 | $32.26 | — |
| 2021-11-04 | 32.54 | $32.26 | 146 |
| 2021-11-03 | 32.48 | $32.47 | — |
| 2021-11-02 | 32.34 | $32.47 | 200 |
| 2021-11-01 | 32.17 | $32.83 | — |
| 2021-10-29 | 31.84 | $32.83 | 229 |
| 2021-10-28 | 31.43 | $31.90 | — |
| 2021-10-27 | 31.23 | $31.90 | 400 |
| 2021-10-26 | 30.99 | $32.05 | 410 |
| 2021-10-25 | 30.65 | $30.82 | — |
| 2021-10-22 | 30.64 | $30.82 | — |
| 2021-10-21 | 30.63 | $30.82 | — |
| 2021-10-20 | 30.63 | $30.82 | — |
| 2021-10-19 | 30.64 | $30.82 | 217 |
| 2021-10-18 | 30.67 | $31.16 | — |
| 2021-10-15 | 30.60 | $31.16 | — |
| 2021-10-14 | 30.52 | $31.16 | — |
| 2021-10-13 | 30.45 | $31.16 | 400 |
| 2021-10-12 | 30.38 | $30.49 | 600 |
| 2021-10-11 | 30.51 | $30.92 | — |
| 2021-10-08 | 30.56 | $30.92 | — |
| 2021-10-07 | 30.64 | $30.92 | — |
| 2021-10-06 | 30.75 | $30.92 | — |
| 2021-10-05 | 30.91 | $30.92 | 400 |
| 2021-10-04 | 31.13 | $30.91 | — |
| 2021-10-01 | 31.41 | $30.91 | 100 |
| 2021-09-30 | 31.77 | $30.91 | 100 |
| 2021-09-29 | 32.23 | $30.91 | — |
| 2021-09-28 | 32.80 | $30.91 | 301 |
| 2021-09-27 | 33.51 | $32.00 | 200 |
| 2021-09-24 | 34.04 | $34.28 | — |
| 2021-09-23 | 33.98 | $34.28 | 900 |
| 2021-09-22 | 33.90 | $33.00 | 222 |
| 2021-09-21 | 34.22 | $33.02 | 400 |
| 2021-09-20 | 34.61 | $33.25 | 400 |
| 2021-09-17 | 35.02 | $34.00 | 600 |
| 2021-09-16 | 35.29 | $34.98 | 100 |
| 2021-09-15 | 35.30 | $35.44 | — |
| 2021-09-14 | 35.17 | $35.44 | 235 |
| 2021-09-13 | 35.02 | $34.91 | — |
| 2021-09-10 | 35.00 | $34.91 | 449 |
| 2021-09-09 | 34.99 | $35.39 | — |
| 2021-09-08 | 34.83 | $35.39 | — |
| 2021-09-07 | 34.64 | $35.39 | 600 |
| 2021-09-03 | 34.42 | $34.18 | 500 |
| 2021-09-02 | 34.54 | $35.40 | — |
| 2021-09-01 | 34.33 | $35.40 | — |
| 2021-08-31 | 34.08 | $35.40 | 3600 |
| 2021-08-30 | 33.79 | $34.09 | — |
| 2021-08-27 | 33.89 | $34.09 | 510 |
| 2021-08-26 | 34.02 | $34.41 | — |
| 2021-08-25 | 34.11 | $34.41 | 2333 |
| 2021-08-24 | 34.24 | $34.64 | 1500 |
| 2021-08-23 | 34.35 | $35.00 | 5300 |
| 2021-08-20 | 34.41 | $35.20 | 45300 |
| 2021-08-19 | 34.44 | $35.35 | 310106 |
| 2021-08-18 | 34.47 | $35.24 | 91700 |
| 2021-08-17 | 34.57 | $36.23 | 135200 |
| 2021-08-16 | 34.41 | $35.96 | 81600 |
| 2021-08-13 | 34.35 | $36.24 | 704 |
| 2021-08-12 | 34.22 | $35.88 | 500 |
| 2021-08-11 | 34.23 | $37.14 | 1800 |
| 2021-08-10 | 33.90 | $35.86 | 600 |
| 2021-08-09 | 33.95 | $35.91 | 1400 |
| 2021-08-06 | 34.05 | $37.14 | — |
| 2021-08-05 | 33.85 | $37.14 | 540 |
| 2021-08-04 | 33.67 | $36.36 | 625 |
| 2021-08-03 | 33.77 | $35.53 | 20900 |
| 2021-08-02 | 34.23 | $35.79 | 800 |
| 2021-07-30 | 34.78 | $35.99 | 1146 |
| 2021-07-29 | 35.47 | $35.82 | 1449 |
| 2021-07-28 | 36.44 | $35.31 | 1800 |
| 2021-07-27 | 37.85 | $34.41 | 1102 |
| 2021-07-26 | 39.93 | $34.49 | 2647 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.53
2026-07-23
Close Price
$12.86
Vol: 7
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.62
Average
47.11
Maximum
69.30
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 47.53 | $12.86 | 7 |
| 2026-07-22 | 50.38 | $13.09 | 205600 |
| 2026-07-21 | 46.25 | $12.78 | 9722 |
| 2026-07-20 | 50.09 | $13.08 | 42200 |
| 2026-07-17 | 51.58 | $13.19 | 8300 |
| 2026-07-16 | 50.17 | $13.08 | 13700 |
| 2026-07-15 | 50.68 | $13.12 | 99400 |
| 2026-07-14 | 48.95 | $12.98 | 7100 |
| 2026-07-13 | 48.34 | $12.93 | 41200 |
| 2026-07-10 | 45.48 | $12.70 | 23300 |
| 2026-07-09 | 43.68 | $12.56 | 53300 |
| 2026-07-08 | 41.18 | $12.37 | 4600 |
| 2026-07-07 | 45.53 | $12.80 | 64800 |
| 2026-07-06 | 47.65 | $12.99 | 4107 |
| 2026-07-02 | 43.16 | $12.65 | 15000 |
| 2026-07-01 | 38.75 | $12.35 | 27430 |
| 2026-06-30 | 38.45 | $12.33 | 6900 |
| 2026-06-29 | 43.09 | $12.79 | 5200 |
| 2026-06-26 | 36.26 | $12.36 | 8600 |
| 2026-06-25 | 35.40 | $12.31 | 14235 |
| 2026-06-24 | 35.86 | $12.36 | 23436 |
| 2026-06-23 | 35.70 | $12.35 | 69800 |
| 2026-06-22 | 36.38 | $12.43 | 19600 |
| 2026-06-18 | 33.99 | $12.27 | 36421 |
| 2026-06-17 | 35.66 | $12.48 | 272100 |
| 2026-06-16 | 35.52 | $12.47 | 2011 |
| 2026-06-15 | 36.05 | $12.54 | 3003 |
| 2026-06-12 | 37.51 | $12.73 | 3100 |
| 2026-06-11 | 38.28 | $12.83 | 2500 |
| 2026-06-10 | 42.26 | $13.31 | 12400 |
| 2026-06-09 | 45.74 | $13.68 | 10600 |
| 2026-06-08 | 45.28 | $13.64 | 2300 |
| 2026-06-05 | 46.21 | $13.74 | 3100 |
| 2026-06-04 | 46.67 | $13.79 | 4104 |
| 2026-06-03 | 45.65 | $13.69 | 1423 |
| 2026-06-02 | 41.71 | $13.32 | 1700 |
| 2026-06-01 | 43.07 | $13.49 | 10631 |
| 2026-05-29 | 45.92 | $13.83 | 10631 |
| 2026-05-28 | 47.23 | $13.98 | 10631 |
| 2026-05-27 | 51.71 | $14.46 | 11500 |
| 2026-05-26 | 51.16 | $14.40 | 9005 |
| 2026-05-22 | 49.71 | $14.24 | 9005 |
| 2026-05-21 | 47.68 | $14.02 | 9005 |
| 2026-05-20 | 46.84 | $13.93 | 9005 |
| 2026-05-19 | 43.92 | $13.62 | 10000 |
| 2026-05-18 | 42.56 | $13.48 | 9005 |
| 2026-05-15 | 37.09 | $12.95 | 45800 |
| 2026-05-14 | 47.88 | $14.27 | 4500 |
| 2026-05-13 | 50.30 | $14.50 | 20610 |
| 2026-05-12 | 47.68 | $14.26 | 9475 |
| 2026-05-11 | 51.68 | $14.63 | 9475 |
| 2026-05-08 | 51.79 | $14.64 | 9475 |
| 2026-05-07 | 46.65 | $14.17 | 2500 |
| 2026-05-06 | 49.19 | $14.41 | 11800 |
| 2026-05-05 | 47.61 | $14.27 | 4200 |
| 2026-05-04 | 49.28 | $14.43 | 13900 |
| 2026-05-01 | 51.75 | $14.66 | 1974 |
| 2026-04-30 | 53.53 | $14.82 | 22200 |
| 2026-04-29 | 41.63 | $13.82 | 6346 |
| 2026-04-28 | 45.99 | $14.21 | 1000 |
| 2026-04-27 | 45.85 | $14.20 | 1006 |
| 2026-04-24 | 44.92 | $14.13 | 4000 |
| 2026-04-23 | 45.67 | $14.20 | 2800 |
| 2026-04-22 | 45.42 | $14.18 | 18500 |
| 2026-04-21 | 46.53 | $14.29 | 1600 |
| 2026-04-20 | 49.89 | $14.61 | 14700 |
| 2026-04-17 | 50.22 | $14.64 | 5000 |
| 2026-04-16 | 49.49 | $14.57 | 70511 |
| 2026-04-15 | 49.19 | $14.54 | 3900 |
| 2026-04-14 | 52.89 | $14.91 | 2245 |
| 2026-04-13 | 50.60 | $14.67 | 21639 |
| 2026-04-10 | 56.34 | $15.20 | 4914 |
| 2026-04-09 | 54.30 | $14.98 | 4914 |
| 2026-04-08 | 54.30 | $14.98 | 58427 |
| 2026-04-07 | 50.18 | $14.55 | 15100 |
| 2026-04-06 | 49.78 | $14.51 | 1300 |
| 2026-04-02 | 50.65 | $14.60 | 6200 |
| 2026-04-01 | 50.00 | $14.53 | 3800 |
| 2026-03-31 | 45.87 | $14.10 | 12000 |
| 2026-03-30 | 43.07 | $13.83 | 20707 |
| 2026-03-27 | 40.35 | $13.58 | 3511 |
| 2026-03-26 | 41.56 | $13.74 | 1100 |
| 2026-03-25 | 42.77 | $13.90 | 18104 |
| 2026-03-24 | 37.81 | $13.44 | 15800 |
| 2026-03-23 | 40.57 | $13.82 | 5326 |
| 2026-03-20 | 35.64 | $13.40 | 11300 |
| 2026-03-19 | 37.76 | $13.70 | 23800 |
| 2026-03-18 | 41.62 | $14.19 | 34500 |
| 2026-03-17 | 48.21 | $14.88 | 44328 |
| 2026-03-16 | 46.46 | $14.73 | 12400 |
| 2026-03-13 | 42.39 | $14.40 | 3414 |
| 2026-03-12 | 46.35 | $14.79 | 15100 |
| 2026-03-11 | 43.25 | $14.55 | 11741 |
| 2026-03-10 | 44.37 | $14.66 | 11500 |
| 2026-03-09 | 40.24 | $14.35 | 2103 |
| 2026-03-06 | 43.72 | $14.70 | 13939 |
| 2026-03-05 | 47.87 | $15.07 | 9824 |
| 2026-03-04 | 50.32 | $15.27 | 5800 |
| 2026-03-03 | 50.94 | $15.32 | 5446 |
| 2026-03-02 | 58.63 | $15.88 | 23046 |
| 2026-02-27 | 65.88 | $16.31 | 114735 |
| 2026-02-26 | 62.04 | $15.94 | 52700 |
| 2026-02-25 | 64.85 | $16.09 | 3837 |
| 2026-02-24 | 63.38 | $15.95 | 4900 |
| 2026-02-23 | 61.18 | $15.75 | 6949 |
| 2026-02-20 | 61.35 | $15.76 | 1500 |
| 2026-02-19 | 59.82 | $15.62 | 1515 |
| 2026-02-18 | 63.04 | $15.81 | 1400 |
| 2026-02-17 | 65.69 | $15.96 | 6236 |
| 2026-02-13 | 66.94 | $16.03 | 19500 |
| 2026-02-12 | 64.17 | $15.73 | 1130 |
| 2026-02-11 | 62.16 | $15.53 | 9620 |
| 2026-02-10 | 58.99 | $15.24 | 404 |
| 2026-02-09 | 54.76 | $14.90 | 2400 |
| 2026-02-06 | 57.93 | $15.09 | 1444 |
| 2026-02-05 | 55.76 | $14.92 | 510 |
| 2026-02-04 | 60.85 | $15.21 | 2700 |
| 2026-02-03 | 57.96 | $14.98 | 1000 |
| 2026-02-02 | 56.77 | $14.89 | 9800 |
| 2026-01-30 | 59.61 | $15.05 | 3723 |
| 2026-01-29 | 68.84 | $15.50 | 4630 |
| 2026-01-28 | 67.45 | $15.37 | — |
| 2026-01-27 | 67.45 | $15.37 | 1700 |
| 2026-01-26 | 63.27 | $15.00 | 32800 |
| 2026-01-23 | 60.95 | $14.82 | 1905 |
| 2026-01-22 | 62.62 | $14.90 | 3500 |
| 2026-01-21 | 60.02 | $14.70 | 19200 |
| 2026-01-20 | 58.51 | $14.59 | 69847 |
| 2026-01-16 | 58.10 | $14.56 | 5300 |
| 2026-01-15 | 54.40 | $14.30 | 5300 |
| 2026-01-14 | 52.56 | $14.18 | 27800 |
| 2026-01-13 | 51.15 | $14.09 | 2300 |
| 2026-01-12 | 53.84 | $14.25 | 2400 |
| 2026-01-09 | 61.76 | $14.66 | 8400 |
| 2026-01-08 | 60.82 | $14.59 | 43800 |
| 2026-01-07 | 62.06 | $14.65 | 50945 |
| 2026-01-06 | 61.06 | $14.57 | 67000 |
| 2026-01-05 | 54.50 | $14.11 | 1602 |
| 2026-01-02 | 58.79 | $14.32 | 12700 |
| 2025-12-31 | 51.54 | $13.90 | 6220 |
| 2025-12-30 | 61.59 | $14.31 | 53544 |
| 2025-12-29 | 59.00 | $14.17 | 37828 |
| 2025-12-26 | 56.61 | $14.05 | 3909 |
| 2025-12-24 | 55.59 | $14.00 | 3126 |
| 2025-12-23 | 55.19 | $13.98 | 111510 |
| 2025-12-22 | 55.67 | $14.00 | 2100 |
| 2025-12-19 | 53.36 | $13.88 | 47500 |
| 2025-12-18 | 54.48 | $13.93 | 8600 |
| 2025-12-17 | 53.93 | $13.90 | 3811 |
| 2025-12-16 | 50.72 | $13.73 | 2100 |
| 2025-12-15 | 50.92 | $13.74 | 10400 |
| 2025-12-12 | 52.68 | $13.83 | 3000 |
| 2025-12-11 | 53.66 | $13.88 | 17413 |
| 2025-12-10 | 55.42 | $13.97 | 4519 |
| 2025-12-09 | 58.25 | $14.11 | 5300 |
| 2025-12-08 | 58.46 | $14.12 | 5200 |
| 2025-12-05 | 64.41 | $14.40 | 6519 |
| 2025-12-04 | 63.91 | $14.36 | 4300 |
| 2025-12-03 | 64.34 | $14.38 | 2045 |
| 2025-12-02 | 64.34 | $14.38 | 8800 |
| 2025-12-01 | 65.33 | $14.43 | 68700 |
| 2025-11-28 | 66.69 | $14.50 | 418 |
| 2025-11-26 | 61.70 | $14.04 | 900 |
| 2025-11-25 | 56.30 | $13.64 | 7933 |
| 2025-11-24 | 53.67 | $13.47 | 10428 |
| 2025-11-21 | 49.77 | $13.24 | 7709 |
| 2025-11-20 | 41.66 | $12.84 | 45817 |
| 2025-11-19 | 40.98 | $12.81 | 38043 |
| 2025-11-18 | 46.65 | $13.14 | 81100 |
| 2025-11-17 | 46.22 | $13.12 | 1841 |
| 2025-11-14 | 45.39 | $13.08 | 4707 |
| 2025-11-13 | 47.86 | $13.22 | 4400 |
| 2025-11-12 | 50.46 | $13.36 | 2200 |
| 2025-11-11 | 53.63 | $13.52 | 6137 |
| 2025-11-10 | 51.08 | $13.38 | 2200 |
| 2025-11-07 | 53.48 | $13.50 | 10720 |
| 2025-11-06 | 53.88 | $13.52 | 39500 |
| 2025-11-05 | 52.17 | $13.42 | 12016 |
| 2025-11-04 | 48.76 | $13.23 | 2643 |
| 2025-11-03 | 48.58 | $13.22 | 2800 |
| 2025-10-31 | 55.79 | $13.60 | 17900 |
| 2025-10-30 | 58.62 | $13.73 | 3508 |
| 2025-10-29 | 61.35 | $13.85 | 19800 |
| 2025-10-28 | 68.12 | $14.12 | 4336 |
| 2025-10-27 | 68.92 | $14.15 | 8400 |
| 2025-10-24 | 68.81 | $14.14 | 4500 |
| 2025-10-23 | 69.30 | $14.16 | 2144 |
| 2025-10-22 | 68.44 | $14.08 | 1814 |
| 2025-10-21 | 65.82 | $13.85 | 3400 |
| 2025-10-20 | 61.62 | $13.53 | 42831 |
| 2025-10-17 | 64.44 | $13.65 | 41114 |
| 2025-10-16 | 64.18 | $13.63 | 25200 |
| 2025-10-15 | 64.41 | $13.64 | 44901 |
| 2025-10-14 | 60.48 | $13.34 | 5700 |
| 2025-10-13 | 60.06 | $13.31 | 3100 |
| 2025-10-10 | 54.93 | $12.97 | 10932 |
| 2025-10-09 | 52.72 | $12.84 | 2641 |
| 2025-10-08 | 50.41 | $12.71 | 4900 |
| 2025-10-07 | 52.28 | $12.81 | 2700 |
| 2025-10-06 | 52.46 | $12.82 | 2300 |
| 2025-10-03 | 53.35 | $12.87 | 626 |
| 2025-10-02 | 51.14 | $12.73 | 4121 |
| 2025-10-01 | 49.84 | $12.65 | 9400 |
| 2025-09-30 | 48.72 | $12.58 | 10100 |
| 2025-09-29 | 43.92 | $12.30 | 14400 |
| 2025-09-26 | 40.73 | $12.13 | 7200 |
| 2025-09-25 | 39.18 | $12.05 | 18529 |
| 2025-09-24 | 42.19 | $12.28 | 15508 |
| 2025-09-23 | 43.72 | $12.39 | 7900 |
| 2025-09-22 | 42.82 | $12.34 | 1222 |
| 2025-09-19 | 43.08 | $12.36 | 1237 |
| 2025-09-18 | 44.63 | $12.48 | 7125 |
| 2025-09-17 | 47.89 | $12.72 | 27000 |
| 2025-09-16 | 45.19 | $12.55 | 6200 |
| 2025-09-15 | 48.56 | $12.79 | 22743 |
| 2025-09-12 | 48.26 | $12.77 | 9334 |
| 2025-09-11 | 45.33 | $12.58 | 7937 |
| 2025-09-10 | 44.54 | $12.53 | 4438 |
| 2025-09-09 | 43.93 | $12.49 | 28200 |
| 2025-09-08 | 44.52 | $12.54 | 19400 |
| 2025-09-05 | 45.43 | $12.62 | 3800 |
| 2025-09-04 | 41.27 | $12.33 | 2549 |
| 2025-09-03 | 36.33 | $12.02 | 35323 |
| 2025-09-02 | 34.31 | $11.90 | 59000 |
| 2025-08-29 | 43.67 | $12.75 | 3234 |
| 2025-08-28 | 44.77 | $12.83 | 10805 |
| 2025-08-27 | 47.00 | $12.99 | 2630 |
| 2025-08-26 | 47.14 | $13.00 | 31502 |
| 2025-08-25 | 48.65 | $13.11 | 11000 |
| 2025-08-22 | 50.47 | $13.24 | 7600 |
| 2025-08-21 | 47.31 | $13.02 | 28400 |
| 2025-08-20 | 49.21 | $13.16 | 30000 |
| 2025-08-19 | 42.46 | $12.73 | 3600 |
| 2025-08-18 | 42.84 | $12.76 | 6000 |
| 2025-08-15 | 43.95 | $12.85 | 6340 |
| 2025-08-14 | 46.91 | $13.08 | 16027 |
| 2025-08-13 | 45.08 | $12.96 | 54047 |
| 2025-08-12 | 44.01 | $12.89 | 7143 |
| 2025-08-11 | 48.78 | $13.26 | 58800 |
| 2025-08-08 | 48.64 | $13.25 | 36643 |
| 2025-08-07 | 50.23 | $13.37 | 2439 |
| 2025-08-06 | 50.76 | $13.41 | 1800 |
| 2025-08-05 | 50.27 | $13.37 | 5713 |
| 2025-08-04 | 51.63 | $13.48 | 20200 |
| 2025-08-01 | 48.24 | $13.20 | 2600 |
| 2025-07-31 | 47.49 | $13.14 | 55931 |
| 2025-07-30 | 46.38 | $13.05 | 79300 |
| 2025-07-29 | 45.78 | $13.00 | 88600 |
| 2025-07-28 | 46.68 | $13.09 | 37346 |
| 2025-07-25 | 49.98 | $13.41 | 64434 |
| 2025-07-24 | 54.45 | $13.80 | 40546 |
| 2025-07-23 | 61.71 | $14.34 | 28410 |
| 2025-07-22 | 63.96 | $14.49 | 106522 |
| 2025-07-21 | 60.40 | $14.10 | 78300 |
| 2025-07-18 | 56.40 | $13.72 | 24200 |
| 2025-07-17 | 49.38 | $13.17 | 38700 |
| 2025-07-16 | 48.82 | $13.13 | 39900 |
| 2025-07-15 | 46.38 | $12.96 | 34119 |
| 2025-07-14 | 46.75 | $12.99 | 31500 |
| 2025-07-11 | 46.48 | $12.97 | 43009 |
| 2025-07-10 | 50.80 | $13.32 | 11922 |
| 2025-07-09 | 52.53 | $13.45 | 54746 |
| 2025-07-08 | 49.39 | $13.20 | 545 |
| 2025-07-07 | 52.14 | $13.41 | 6600 |
| 2025-07-03 | 52.54 | $13.44 | 52031 |
| 2025-07-02 | 51.24 | $13.33 | 101529 |
| 2025-07-01 | 60.49 | $13.98 | 14200 |
| 2025-06-30 | 57.94 | $13.75 | 11048 |
| 2025-06-27 | 55.57 | $13.55 | 11633 |
| 2025-06-26 | 54.60 | $13.47 | 89636 |
| 2025-06-25 | 53.76 | $13.40 | 9107 |
| 2025-06-24 | 54.03 | $13.42 | 7100 |
| 2025-06-23 | 52.78 | $13.31 | 5234 |
| 2025-06-20 | 47.21 | $12.86 | 8922 |
| 2025-06-18 | 48.79 | $12.99 | 6000 |
| 2025-06-17 | 47.64 | $12.90 | 3500 |
| 2025-06-16 | 48.92 | $13.01 | 19726 |
| 2025-06-13 | 50.32 | $13.13 | 94300 |
| 2025-06-12 | 54.38 | $13.46 | 20309 |
| 2025-06-11 | 53.29 | $13.36 | 60914 |
| 2025-06-10 | 52.54 | $13.29 | 54500 |
| 2025-06-09 | 50.60 | $13.11 | 13700 |
| 2025-06-06 | 46.69 | $12.77 | 124232 |
| 2025-06-05 | 48.52 | $12.94 | 9324 |
| 2025-06-04 | 49.05 | $12.99 | 3243 |
| 2025-06-03 | 50.32 | $13.11 | 10000 |
| 2025-06-02 | 57.61 | $13.73 | 9022 |
| 2025-05-30 | 57.87 | $13.75 | 17000 |
| 2025-05-29 | 56.77 | $13.63 | 16919 |
| 2025-05-28 | 55.29 | $13.47 | 43548 |
| 2025-05-27 | 58.63 | $13.75 | 15600 |
| 2025-05-23 | 60.23 | $13.88 | 265000 |
| 2025-05-22 | 59.33 | $13.77 | 19100 |
| 2025-05-21 | 60.15 | $13.84 | 58144 |
| 2025-05-20 | 57.02 | $13.45 | 392903 |
| 2025-05-19 | 55.66 | $13.29 | 43617 |
| 2025-05-16 | 54.38 | $13.14 | 7903 |
| 2025-05-15 | 53.27 | $13.01 | 8508 |
| 2025-05-14 | 50.53 | $12.70 | 10300 |
| 2025-05-13 | 50.18 | $12.66 | 7513 |
| 2025-05-12 | 51.77 | $12.84 | 7800 |
| 2025-05-09 | 55.31 | $13.22 | 35500 |
| 2025-05-08 | 54.77 | $13.15 | 72919 |
| 2025-05-07 | 60.53 | $13.73 | 24915 |
| 2025-05-06 | 58.61 | $13.46 | 165334 |
| 2025-05-05 | 57.66 | $13.33 | 9300 |
| 2025-05-02 | 57.30 | $13.28 | 16500 |
| 2025-05-01 | 53.60 | $12.78 | 12500 |
| 2025-04-30 | 59.92 | $13.42 | 9900 |
| 2025-04-29 | 58.32 | $13.20 | 45400 |
| 2025-04-28 | 57.88 | $13.14 | 20300 |
| 2025-04-25 | 55.90 | $12.87 | 16000 |
| 2025-04-24 | 55.38 | $12.80 | 49700 |
| 2025-04-23 | 61.55 | $13.43 | 2000 |
| 2025-04-22 | 60.00 | $13.20 | 12700 |
| 2025-04-21 | 57.24 | $12.81 | 253000 |
| 2025-04-17 | 59.75 | $13.06 | 47200 |
| 2025-04-16 | 57.56 | $12.75 | 572140 |
| 2025-04-15 | 59.76 | $12.97 | 16843 |
| 2025-04-14 | 54.84 | $12.31 | 17535 |
| 2025-04-11 | 53.69 | $12.17 | 104920 |
| 2025-04-10 | 51.01 | $11.85 | 47300 |
| 2025-04-09 | 50.84 | $11.83 | 25048 |
| 2025-04-08 | 46.63 | $11.35 | 17500 |
| 2025-04-07 | 41.59 | $10.84 | 25300 |
| 2025-04-04 | 49.42 | $11.74 | 146337 |
| 2025-04-03 | 55.36 | $12.28 | 131800 |
| 2025-04-02 | 50.66 | $11.83 | 34500 |
| 2025-04-01 | 49.66 | $11.74 | 153900 |
| 2025-03-31 | 47.15 | $11.52 | 188512 |
| 2025-03-28 | 47.98 | $11.60 | 357442 |
| 2025-03-27 | 47.32 | $11.54 | 114135 |
| 2025-03-26 | 46.90 | $11.50 | 8619 |
| 2025-03-25 | 46.28 | $11.44 | 24500 |
| 2025-03-24 | 44.97 | $11.31 | 21500 |
| 2025-03-21 | 44.47 | $11.26 | 10603 |
| 2025-03-20 | 46.05 | $11.46 | 5515 |
| 2025-03-19 | 43.87 | $11.23 | 396921 |
| 2025-03-18 | 43.30 | $11.17 | 811201 |
| 2025-03-17 | 41.62 | $10.99 | 6800 |
| 2025-03-14 | 38.95 | $10.71 | 49200 |
| 2025-03-13 | 37.59 | $10.57 | 18200 |
| 2025-03-12 | 38.11 | $10.66 | 15230 |
| 2025-03-11 | 36.44 | $10.48 | 29700 |
| 2025-03-10 | 31.38 | $9.96 | 103603 |
| 2025-03-07 | 32.67 | $10.23 | 11800 |
| 2025-03-06 | 30.05 | $9.97 | 11838 |
| 2025-03-05 | 30.88 | $10.16 | 22234 |
| 2025-03-04 | 32.51 | $10.52 | 174416 |
| 2025-03-03 | 31.27 | $10.39 | 164500 |
| 2025-02-28 | 31.56 | $10.46 | 233100 |
| 2025-02-27 | 30.67 | $10.36 | 145738 |
| 2025-02-26 | 32.52 | $10.82 | 256100 |
| 2025-02-25 | 32.73 | $10.87 | 1.1M |
| 2025-02-24 | 32.16 | $10.80 | 142813 |
| 2025-02-21 | 33.11 | $11.05 | 127216 |
| 2025-02-20 | 50.37 | $14.12 | 42500 |
| 2025-02-19 | 51.88 | $14.30 | 70410 |
| 2025-02-18 | 51.11 | $14.20 | 34000 |
| 2025-02-14 | 55.79 | $14.75 | 70900 |
| 2025-02-13 | 53.97 | $14.50 | 106700 |
| 2025-02-12 | 53.09 | $14.38 | 100100 |
| 2025-02-11 | 50.70 | $14.06 | 135500 |
| 2025-02-10 | 49.48 | $13.90 | 67436 |
| 2025-02-07 | 48.95 | $13.83 | 24535 |
| 2025-02-06 | 49.72 | $13.94 | 160900 |
| 2025-02-05 | 50.97 | $14.12 | 104300 |
| 2025-02-04 | 49.84 | $13.95 | 39247 |
| 2025-02-03 | 55.90 | $14.79 | 208800 |
| 2025-01-31 | 52.51 | $14.27 | 48800 |
| 2025-01-30 | 55.47 | $14.65 | 306300 |
| 2025-01-29 | 49.80 | $13.85 | 460100 |
| 2025-01-28 | 42.90 | $13.05 | 19500 |
| 2025-01-27 | 41.27 | $12.88 | 33300 |
| 2025-01-24 | 38.00 | $12.55 | 15000 |
| 2025-01-23 | 39.59 | $12.80 | 11235 |
| 2025-01-22 | 38.81 | $12.72 | 15346 |
| 2025-01-21 | 42.15 | $13.24 | 33800 |
| 2025-01-17 | 36.35 | $12.66 | 29100 |
| 2025-01-16 | 38.63 | $13.02 | 45211 |
| 2025-01-15 | 34.97 | $12.68 | 99324 |
| 2025-01-14 | 27.59 | $12.07 | 163326 |
| 2025-01-13 | 30.92 | $12.68 | 22929 |
| 2025-01-10 | 31.82 | $12.83 | 225100 |
| 2025-01-08 | 35.91 | $13.45 | 91005 |
| 2025-01-07 | 41.38 | $14.12 | 124320 |
| 2025-01-06 | 45.29 | $14.52 | 30800 |
| 2025-01-03 | 44.92 | $14.49 | 153500 |
| 2025-01-02 | 44.56 | $14.46 | 15543 |
| 2024-12-31 | 48.99 | $14.90 | 2000 |
| 2024-12-30 | 45.10 | $14.57 | 33100 |
| 2024-12-27 | 50.65 | $15.07 | 19600 |
| 2024-12-26 | 51.87 | $15.17 | 9935 |
| 2024-12-24 | 44.84 | $14.61 | 3200 |
| 2024-12-23 | 46.10 | $14.72 | 10514 |
| 2024-12-20 | 48.07 | $14.89 | 99000 |
| 2024-12-19 | 48.31 | $14.91 | 171300 |
| 2024-12-18 | 46.85 | $14.79 | 19800 |
| 2024-12-17 | 50.45 | $15.11 | 52700 |
| 2024-12-16 | 54.84 | $15.46 | 47030 |
| 2024-12-13 | 56.99 | $15.62 | 165726 |
| 2024-12-12 | 57.53 | $15.66 | 14900 |
| 2024-12-11 | 55.44 | $15.45 | 177509 |
| 2024-12-10 | 54.53 | $15.36 | 82300 |
| 2024-12-09 | 54.33 | $15.34 | 23600 |
| 2024-12-06 | 54.33 | $15.34 | 15723 |
| 2024-12-05 | 56.77 | $15.56 | 5221 |
| 2024-12-04 | 52.93 | $15.14 | 273300 |
| 2024-12-03 | 52.36 | $15.08 | 124100 |
| 2024-12-02 | 55.13 | $15.34 | 13200 |
| 2024-11-29 | 55.56 | $15.38 | 6119 |
| 2024-11-27 | 51.42 | $14.92 | 35935 |
| 2024-11-26 | 50.57 | $14.83 | 11816 |
| 2024-11-25 | 54.08 | $15.18 | 13500 |
| 2024-11-22 | 51.52 | $14.90 | 14117 |
| 2024-11-21 | 52.62 | $15.01 | 5448 |
| 2024-11-20 | 49.06 | $14.63 | 9200 |
| 2024-11-19 | 48.48 | $14.57 | 79706 |
| 2024-11-18 | 48.11 | $14.53 | 46300 |
| 2024-11-15 | 47.47 | $14.46 | 53510 |
| 2024-11-14 | 45.39 | $14.23 | 715700 |
| 2024-11-13 | 39.99 | $13.68 | 182400 |
| 2024-11-12 | 37.64 | $13.46 | 5100 |
| 2024-11-11 | 44.56 | $14.38 | 66200 |
| 2024-11-08 | 40.86 | $14.05 | 64716 |
| 2024-11-07 | 44.54 | $14.48 | 7300 |
| 2024-11-06 | 39.47 | $14.06 | 5348 |
| 2024-11-05 | 43.22 | $14.48 | 7149 |
| 2024-11-04 | 34.66 | $13.87 | 13900 |
| 2024-11-01 | 36.28 | $14.06 | 15643 |
| 2024-10-31 | 35.37 | $14.00 | 11100 |
| 2024-10-30 | 36.95 | $14.19 | 9200 |
| 2024-10-29 | 38.06 | $14.32 | 6700 |
| 2024-10-28 | 39.80 | $14.52 | 10000 |
| 2024-10-25 | 39.27 | $14.48 | 3708 |
| 2024-10-24 | 40.62 | $14.64 | 125520 |
| 2024-10-23 | 47.87 | $15.38 | 4039 |
| 2024-10-22 | 47.26 | $15.33 | 10500 |
| 2024-10-21 | 45.34 | $15.17 | 6848 |
| 2024-10-18 | 49.29 | $15.54 | 3300 |
| 2024-10-17 | 48.25 | $15.45 | 17900 |
| 2024-10-16 | 49.87 | $15.60 | 8719 |
| 2024-10-15 | 44.16 | $15.12 | 3943 |
| 2024-10-14 | 41.25 | $14.90 | 9000 |
| 2024-10-11 | 34.30 | $14.43 | 10649 |
| 2024-10-10 | 34.55 | $14.46 | 5602 |
| 2024-10-09 | 35.27 | $14.55 | 1627 |
| 2024-10-08 | 38.80 | $14.96 | 4939 |
| 2024-10-07 | 37.05 | $14.84 | 86430 |
| 2024-10-04 | 42.01 | $15.36 | 17500 |
| 2024-10-03 | 41.29 | $15.31 | 156800 |
| 2024-10-02 | 42.38 | $15.42 | 800 |
| 2024-10-01 | 47.62 | $15.90 | 5900 |
| 2024-09-30 | 48.94 | $16.01 | 7000 |
| 2024-09-27 | 51.78 | $16.24 | 15800 |
| 2024-09-26 | 52.03 | $16.26 | 137632 |
| 2024-09-25 | 51.02 | $16.17 | 16230 |
| 2024-09-24 | 49.33 | $16.02 | 14800 |
| 2024-09-23 | 53.54 | $16.38 | 8500 |
| 2024-09-20 | 51.58 | $16.20 | 39000 |
| 2024-09-19 | 53.73 | $16.38 | 103425 |
| 2024-09-18 | 53.32 | $16.34 | 81800 |
| 2024-09-17 | 54.35 | $16.43 | 222700 |
| 2024-09-16 | 52.30 | $16.22 | 47442 |
| 2024-09-13 | 52.41 | $16.23 | 9226 |
| 2024-09-12 | 50.29 | $16.01 | 7000 |
| 2024-09-11 | 51.68 | $16.15 | 5436 |
| 2024-09-10 | 55.53 | $16.52 | 7212 |
| 2024-09-09 | 58.44 | $16.78 | 9800 |
| 2024-09-06 | 57.88 | $16.71 | 8730 |
| 2024-09-05 | 57.72 | $16.69 | 6425 |
| 2024-09-04 | 50.91 | $15.90 | 13700 |
| 2024-09-03 | 51.31 | $15.94 | 7200 |
| 2024-08-30 | 52.68 | $16.08 | 37500 |
| 2024-08-29 | 49.28 | $15.71 | 119300 |
| 2024-08-28 | 51.56 | $15.95 | 37511 |
| 2024-08-27 | 49.34 | $15.71 | 17444 |
| 2024-08-26 | 51.98 | $15.99 | 3400 |
| 2024-08-23 | 51.98 | $15.99 | 20200 |
| 2024-08-22 | 48.70 | $15.62 | 37000 |
| 2024-08-21 | 48.25 | $15.57 | 74803 |
| 2024-08-20 | 51.26 | $15.92 | 71811 |
| 2024-08-19 | 50.59 | $15.84 | 333100 |
| 2024-08-16 | 46.00 | $15.32 | 2549 |
| 2024-08-15 | 46.55 | $15.39 | 13000 |
| 2024-08-14 | 46.86 | $15.43 | 5700 |
| 2024-08-13 | 45.84 | $15.31 | 105408 |
| 2024-08-12 | 42.45 | $14.92 | 259001 |
| 2024-08-09 | 43.51 | $15.08 | 359100 |
| 2024-08-08 | 41.96 | $14.90 | 195830 |
| 2024-08-07 | 44.96 | $15.36 | 167900 |
| 2024-08-06 | 44.96 | $15.36 | 50400 |
| 2024-08-05 | 43.21 | $15.14 | 25600 |
| 2024-08-02 | 50.58 | $16.20 | 6300 |
| 2024-08-01 | 48.54 | $15.94 | 17500 |
| 2024-07-31 | 49.13 | $16.02 | 80300 |
| 2024-07-30 | 47.37 | $15.79 | 78347 |
| 2024-07-29 | 49.13 | $16.04 | 16904 |
| 2024-07-26 | 48.55 | $15.96 | 21721 |
| 2024-07-25 | 52.37 | $16.50 | 10100 |
| 2024-07-24 | 52.52 | $16.52 | 8547 |
| 2024-07-23 | 54.76 | $16.83 | 341800 |
| 2024-07-22 | 56.92 | $17.12 | 527903 |
| 2024-07-19 | 55.55 | $16.88 | 11618 |
| 2024-07-18 | 56.19 | $16.97 | 5400 |
| 2024-07-17 | 55.09 | $16.77 | 6000 |
| 2024-07-16 | 50.84 | $16.04 | 33435 |
| 2024-07-15 | 57.91 | $17.03 | 16700 |
| 2024-07-12 | 59.99 | $17.29 | 16500 |
| 2024-07-11 | 63.40 | $17.70 | 163801 |
| 2024-07-10 | 52.74 | $15.99 | 46600 |
| 2024-07-09 | 47.85 | $15.41 | 4720 |
| 2024-07-08 | 47.22 | $15.34 | 62915 |
| 2024-07-05 | 50.43 | $15.73 | 20800 |
| 2024-07-03 | 43.94 | $15.03 | 14900 |
| 2024-07-02 | 39.30 | $14.60 | 135400 |
| 2024-07-01 | 43.08 | $15.08 | 9400 |
| 2024-06-28 | 36.55 | $14.54 | 47704 |
| 2024-06-27 | 38.17 | $14.75 | 67020 |
| 2024-06-26 | 37.67 | $14.71 | 134009 |
| 2024-06-25 | 41.22 | $15.16 | 88600 |
| 2024-06-24 | 41.72 | $15.22 | 135000 |
| 2024-06-21 | 42.79 | $15.35 | 22949 |
| 2024-06-20 | 44.11 | $15.51 | 13335 |
| 2024-06-18 | 43.28 | $15.43 | 21806 |
| 2024-06-17 | 41.31 | $15.24 | 16523 |
| 2024-06-14 | 42.56 | $15.41 | 26200 |
| 2024-06-13 | 43.22 | $15.50 | 70200 |
| 2024-06-12 | 40.50 | $15.22 | 126800 |
| 2024-06-11 | 38.29 | $15.00 | 150400 |
| 2024-06-10 | 40.16 | $15.29 | 10825 |
| 2024-06-07 | 38.49 | $15.12 | 9823 |
| 2024-06-06 | 41.12 | $15.53 | 4738 |
| 2024-06-05 | 43.68 | $15.90 | 3500 |
| 2024-06-04 | 43.22 | $15.85 | 15700 |
| 2024-06-03 | 41.80 | $15.69 | 54112 |
| 2024-05-31 | 44.52 | $16.10 | 112600 |
| 2024-05-30 | 38.59 | $15.46 | 31800 |
| 2024-05-29 | 33.30 | $14.96 | 56644 |
| 2024-05-28 | 33.80 | $15.05 | 10700 |
| 2024-05-24 | 35.90 | $15.42 | 8728 |
| 2024-05-23 | 37.38 | $15.67 | 27700 |
| 2024-05-22 | 44.62 | $16.70 | 19500 |
| 2024-05-21 | 49.98 | $17.30 | 159606 |
| 2024-05-20 | 58.03 | $18.03 | 42200 |
| 2024-05-17 | 58.89 | $18.10 | 31535 |
| 2024-05-16 | 56.24 | $17.80 | 16200 |
| 2024-05-15 | 61.66 | $18.23 | 162321 |
| 2024-05-14 | 63.00 | $18.33 | 213000 |
| 2024-05-13 | 59.30 | $17.89 | 60435 |
| 2024-05-10 | 58.94 | $17.85 | 5800 |
| 2024-05-09 | 62.70 | $18.14 | 16401 |
| 2024-05-08 | 59.21 | $17.73 | 10700 |
| 2024-05-07 | 59.99 | $17.79 | 10600 |
| 2024-05-06 | 58.15 | $17.58 | 10600 |
| 2024-05-03 | 58.39 | $17.60 | 12500 |
| 2024-05-02 | 57.29 | $17.47 | 6400 |
| 2024-05-01 | 51.05 | $16.81 | 9600 |
| 2024-04-30 | 48.90 | $16.61 | 16213 |
| 2024-04-29 | 52.51 | $16.94 | 7547 |
| 2024-04-26 | 48.81 | $16.60 | 19000 |
| 2024-04-25 | 47.78 | $16.51 | 32200 |
| 2024-04-24 | 47.22 | $16.46 | 36800 |
| 2024-04-23 | 48.60 | $16.60 | 11300 |
| 2024-04-22 | 45.69 | $16.33 | 5800 |
| 2024-04-19 | 47.01 | $16.47 | 17441 |
| 2024-04-18 | 45.52 | $16.33 | 7300 |
| 2024-04-17 | 41.52 | $15.97 | 34500 |
| 2024-04-16 | 41.92 | $16.02 | 13300 |
| 2024-04-15 | 42.64 | $16.11 | 20500 |
| 2024-04-12 | 43.26 | $16.19 | 7600 |
| 2024-04-11 | 43.41 | $16.21 | 34521 |
| 2024-04-10 | 40.67 | $15.93 | 123500 |
| 2024-04-09 | 44.55 | $16.46 | 70000 |
| 2024-04-08 | 43.39 | $16.34 | 77124 |
| 2024-04-05 | 46.39 | $16.73 | 85900 |
| 2024-04-04 | 44.81 | $16.56 | 86900 |
| 2024-04-03 | 43.98 | $16.47 | 126600 |
| 2024-04-02 | 45.65 | $16.70 | 5900 |
| 2024-04-01 | 42.20 | $16.32 | 10200 |
| 2024-03-28 | 42.27 | $16.33 | 14500 |
| 2024-03-27 | 46.40 | $16.92 | 30200 |
| 2024-03-26 | 42.41 | $16.48 | 12726 |
| 2024-03-25 | 45.01 | $16.84 | 9800 |
| 2024-03-22 | 47.63 | $17.18 | 56741 |
| 2024-03-21 | 45.51 | $16.94 | 17200 |
| 2024-03-20 | 48.80 | $17.36 | 29519 |
| 2024-03-19 | 43.12 | $16.75 | 431748 |
| 2024-03-18 | 45.64 | $17.07 | 122000 |
| 2024-03-15 | 50.76 | $17.65 | 121802 |
| 2024-03-14 | 51.61 | $17.74 | 18643 |
| 2024-03-13 | 50.20 | $17.58 | 240500 |
| 2024-03-12 | 51.00 | $17.67 | 246598 |
| 2024-03-11 | 56.69 | $18.27 | 10800 |
| 2024-03-08 | 54.27 | $17.97 | 9100 |
| 2024-03-07 | 54.75 | $18.02 | 11400 |
| 2024-03-06 | 49.80 | $17.44 | 18500 |
| 2024-03-05 | 44.54 | $16.91 | 17200 |
| 2024-03-04 | 44.87 | $16.95 | 6000 |
| 2024-03-01 | 45.70 | $17.05 | 21800 |
| 2024-02-29 | 43.02 | $16.78 | 10918 |
| 2024-02-28 | 42.92 | $16.77 | 9400 |
| 2024-02-27 | 46.87 | $17.28 | 15800 |
| 2024-02-26 | 41.45 | $16.74 | 21037 |
| 2024-02-23 | 45.44 | $17.23 | 15800 |
| 2024-02-22 | 45.87 | $17.28 | 7700 |
| 2024-02-21 | 44.98 | $17.19 | 22200 |
| 2024-02-20 | 42.81 | $16.97 | 11700 |
| 2024-02-16 | 42.95 | $16.99 | 19633 |
| 2024-02-15 | 44.10 | $17.15 | 39700 |
| 2024-02-14 | 39.90 | $16.71 | 90500 |
| 2024-02-13 | 39.97 | $16.72 | 135000 |
| 2024-02-12 | 41.98 | $17.03 | 70504 |
| 2024-02-09 | 40.32 | $16.85 | 150719 |
| 2024-02-08 | 41.77 | $17.08 | 49800 |
| 2024-02-07 | 43.71 | $17.38 | 13400 |
| 2024-02-06 | 41.65 | $17.14 | 54530 |
| 2024-02-05 | 40.52 | $17.01 | 9048 |
| 2024-02-02 | 44.39 | $17.63 | 1900 |
| 2024-02-01 | 46.35 | $17.92 | 7437 |
| 2024-01-31 | 45.32 | $17.79 | 9900 |
| 2024-01-30 | 43.99 | $17.62 | 21700 |
| 2024-01-29 | 44.35 | $17.68 | 6815 |
| 2024-01-26 | 45.42 | $17.86 | 26800 |
| 2024-01-25 | 42.41 | $17.45 | 238200 |
| 2024-01-24 | 46.84 | $18.19 | 24915 |
| 2024-01-23 | 48.46 | $18.44 | 93208 |
| 2024-01-22 | 48.52 | $18.45 | 38600 |
| 2024-01-19 | 42.15 | $17.57 | 296845 |
| 2024-01-18 | 44.72 | $18.00 | 171636 |
| 2024-01-17 | 45.39 | $18.11 | 343605 |
| 2024-01-16 | 47.43 | $18.44 | 102534 |
| 2024-01-12 | 52.80 | $19.23 | 36200 |
| 2024-01-11 | 50.08 | $18.83 | 121800 |
| 2024-01-10 | 55.56 | $19.55 | 5648 |
| 2024-01-09 | 52.25 | $19.07 | 1700 |
| 2024-01-08 | 53.84 | $19.27 | 3014 |
| 2024-01-05 | 54.23 | $19.32 | 6800 |
| 2024-01-04 | 54.76 | $19.39 | 6607 |
| 2024-01-03 | 51.48 | $18.88 | 1900 |
| 2024-01-02 | 51.62 | $18.90 | 44400 |
| 2023-12-29 | 58.89 | $19.86 | 57600 |
| 2023-12-28 | 56.72 | $19.50 | 100100 |
| 2023-12-27 | 58.26 | $19.69 | 4421 |
| 2023-12-26 | 56.17 | $19.34 | 2000 |
| 2023-12-22 | 58.23 | $19.60 | 9826 |
| 2023-12-21 | 53.44 | $18.83 | 104000 |
| 2023-12-20 | 56.06 | $19.16 | 6735 |
| 2023-12-19 | 53.78 | $18.81 | 4100 |
| 2023-12-18 | 53.05 | $18.70 | 7800 |
| 2023-12-15 | 51.26 | $18.43 | 33549 |
| 2023-12-14 | 57.33 | $19.22 | 7437 |
| 2023-12-13 | 57.99 | $19.30 | 8612 |
| 2023-12-12 | 53.96 | $18.66 | 4400 |
| 2023-12-11 | 56.79 | $19.01 | 22334 |
| 2023-12-08 | 54.79 | $18.70 | 2800 |
| 2023-12-07 | 55.58 | $18.80 | 8300 |
| 2023-12-06 | 56.98 | $18.98 | 5609 |
| 2023-12-05 | 55.32 | $18.70 | 9343 |
| 2023-12-04 | 52.05 | $18.18 | 67200 |
| 2023-12-01 | 55.70 | $18.67 | 138020 |
| 2023-11-30 | 50.14 | $17.85 | 4511 |
| 2023-11-29 | 55.37 | $18.50 | 5513 |
| 2023-11-28 | 58.77 | $18.88 | 2900 |
| 2023-11-27 | 64.08 | $19.42 | 3135 |
| 2023-11-24 | 63.27 | $19.28 | 2545 |
| 2023-11-22 | 61.10 | $18.92 | 4415 |
| 2023-11-21 | 59.13 | $18.61 | 3600 |
| 2023-11-20 | 58.81 | $18.56 | 111300 |
| 2023-11-17 | 59.70 | $18.66 | 14700 |
| 2023-11-16 | 62.01 | $18.92 | 5344 |
| 2023-11-15 | 63.26 | $19.06 | 4304 |
| 2023-11-14 | 61.85 | $18.79 | 23147 |
| 2023-11-13 | 57.86 | $18.09 | 7100 |
| 2023-11-10 | 55.13 | $17.66 | 10100 |
| 2023-11-09 | 56.09 | $17.78 | 15500 |
| 2023-11-08 | 59.39 | $18.18 | 4744 |
| 2023-11-07 | 60.92 | $18.36 | 10211 |
| 2023-11-06 | 63.87 | $18.70 | 98147 |
| 2023-11-03 | 64.48 | $18.77 | 237900 |
| 2023-11-02 | 61.26 | $18.13 | 23500 |
| 2023-11-01 | 59.46 | $17.80 | 14806 |
| 2023-10-31 | 60.51 | $17.93 | 15044 |
| 2023-10-30 | 58.19 | $17.50 | 3900 |
| 2023-10-27 | 55.83 | $17.09 | 5413 |
| 2023-10-26 | 56.49 | $17.18 | 79218 |
| 2023-10-25 | 55.83 | $17.06 | 14605 |
| 2023-10-24 | 57.93 | $17.36 | 510549 |
| 2023-10-23 | 55.21 | $16.85 | 5300 |
| 2023-10-20 | 53.52 | $16.55 | 12700 |
| 2023-10-19 | 56.55 | $17.00 | 14600 |
| 2023-10-18 | 53.44 | $16.44 | 32500 |
| 2023-10-17 | 59.68 | $17.30 | 14703 |
| 2023-10-16 | 56.48 | $16.73 | 6500 |
| 2023-10-13 | 54.49 | $16.40 | 2630 |
| 2023-10-12 | 50.95 | $15.85 | 34210 |
| 2023-10-11 | 53.92 | $16.26 | 8500 |
| 2023-10-10 | 53.73 | $16.23 | 25324 |
| 2023-10-09 | 47.11 | $15.26 | 3900 |
| 2023-10-06 | 45.51 | $15.05 | 4200 |
| 2023-10-05 | 45.70 | $15.08 | 7100 |
| 2023-10-04 | 42.06 | $14.60 | 17600 |
| 2023-10-03 | 41.12 | $14.48 | 9500 |
| 2023-10-02 | 45.17 | $15.18 | 11610 |
| 2023-09-29 | 40.04 | $14.54 | 27204 |
| 2023-09-28 | 31.81 | $13.67 | 5900 |
| 2023-09-27 | 36.96 | $14.60 | 25321 |
| 2023-09-26 | 38.16 | $14.79 | 6338 |
| 2023-09-25 | 37.76 | $14.75 | 3500 |
| 2023-09-22 | 39.86 | $15.09 | 8908 |
| 2023-09-21 | 40.18 | $15.14 | 24425 |
| 2023-09-20 | 43.27 | $15.62 | 2022 |
| 2023-09-19 | 42.22 | $15.50 | 9300 |
| 2023-09-18 | 39.72 | $15.22 | 11146 |
| 2023-09-15 | 45.52 | $16.09 | 7100 |
| 2023-09-14 | 46.03 | $16.16 | 19400 |
| 2023-09-13 | 36.16 | $15.15 | 106713 |
| 2023-09-12 | 37.19 | $15.31 | 8300 |
| 2023-09-11 | 36.44 | $15.24 | 7240 |
| 2023-09-08 | 38.10 | $15.51 | 6917 |
| 2023-09-07 | 33.74 | $15.10 | 13100 |
| 2023-09-06 | 35.79 | $15.45 | 40932 |
| 2023-09-05 | 36.88 | $15.63 | 13700 |
| 2023-09-01 | 41.71 | $16.35 | 4514 |
| 2023-08-31 | 43.99 | $16.65 | 4438 |
| 2023-08-30 | 43.30 | $16.58 | 5000 |
| 2023-08-29 | 42.92 | $16.54 | 19000 |
| 2023-08-28 | 39.04 | $16.14 | 4800 |
| 2023-08-25 | 39.29 | $16.18 | 6401 |
| 2023-08-24 | 39.85 | $16.27 | 128900 |
| 2023-08-23 | 40.82 | $16.43 | 457529 |
| 2023-08-22 | 39.14 | $16.24 | 1.3M |
| 2023-08-21 | 37.91 | $16.10 | 818803 |
| 2023-08-18 | 38.12 | $16.14 | 351033 |
| 2023-08-17 | 35.59 | $15.84 | 375020 |
| 2023-08-16 | 37.95 | $16.32 | 244833 |
| 2023-08-15 | 38.56 | $16.44 | 704428 |
| 2023-08-14 | 40.13 | $16.75 | 573800 |
| 2023-08-11 | 42.25 | $17.15 | 1.4M |
| 2023-08-10 | 39.92 | $16.84 | 415505 |
| 2023-08-09 | 37.60 | $16.54 | 148000 |
| 2023-08-08 | 38.06 | $16.64 | 2400 |
| 2023-08-07 | 43.31 | $17.67 | 2600 |
| 2023-08-04 | 41.29 | $17.40 | 3400 |
| 2023-08-03 | 40.25 | $17.26 | 2314 |
| 2023-08-02 | 41.30 | $17.47 | 15533 |
| 2023-08-01 | 43.88 | $17.97 | 3535 |
| 2023-07-31 | 45.96 | $18.35 | 6300 |
| 2023-07-28 | 40.46 | $17.57 | 701 |
| 2023-07-27 | 41.86 | $17.84 | 15316 |
| 2023-07-26 | 44.87 | $18.39 | 1536 |
| 2023-07-25 | 46.84 | $18.73 | 1300 |
| 2023-07-24 | 43.58 | $18.26 | 15844 |
| 2023-07-21 | 45.50 | $18.60 | 3723 |
| 2023-07-20 | 45.95 | $18.68 | 3800 |
| 2023-07-19 | 56.88 | $20.31 | 7600 |
| 2023-07-18 | 47.75 | $19.05 | 1420 |
| 2023-07-17 | 48.92 | $19.20 | 4400 |
| 2023-07-14 | 39.08 | $18.16 | 3200 |
| 2023-07-13 | 46.34 | $19.05 | 1000 |
| 2023-07-12 | 45.80 | $19.00 | 2617 |
| 2023-07-11 | 41.58 | $18.62 | 5140 |
| 2023-07-10 | 33.99 | $18.03 | 110400 |
| 2023-07-07 | 31.85 | $17.88 | 56600 |
| 2023-07-06 | 32.79 | $18.02 | 545300 |
| 2023-07-05 | 28.79 | $17.74 | 231345 |
| 2023-07-03 | 32.24 | $18.27 | 49800 |
| 2023-06-30 | 32.66 | $18.33 | 177100 |
| 2023-06-29 | 29.30 | $18.10 | 120700 |
| 2023-06-28 | 33.44 | $18.70 | 1700 |
| 2023-06-27 | 35.42 | $18.95 | 700 |
| 2023-06-26 | 35.42 | $18.95 | 4724 |
| 2023-06-23 | 35.73 | $18.99 | 96429 |
| 2023-06-22 | 38.40 | $19.33 | 53739 |
| 2023-06-21 | 40.43 | $19.57 | 406600 |
| 2023-06-20 | 42.48 | $19.80 | 186500 |
| 2023-06-16 | 45.01 | $20.07 | 513000 |
| 2023-06-15 | 40.37 | $19.70 | 5400 |
| 2023-06-14 | 41.00 | $19.77 | 2200 |
| 2023-06-13 | 39.74 | $19.67 | 705 |
| 2023-06-12 | 43.83 | $20.13 | 5312 |
| 2023-06-09 | 44.78 | $20.23 | 5926 |
| 2023-06-08 | 42.03 | $20.00 | 721 |
| 2023-06-07 | 40.43 | $19.87 | 8005 |
| 2023-06-06 | 40.60 | $19.89 | 425 |
| 2023-06-05 | 37.23 | $19.61 | 2100 |
| 2023-06-02 | 35.11 | $19.44 | 2004 |
| 2023-06-01 | 38.53 | $19.91 | 1019 |
| 2023-05-31 | 27.38 | $19.13 | 700 |
| 2023-05-30 | 30.94 | $19.65 | 1500 |
| 2023-05-26 | 31.01 | $19.66 | 5400 |
| 2023-05-25 | 30.06 | $19.60 | 14500 |
| 2023-05-24 | 31.94 | $19.87 | 117929 |
| 2023-05-23 | 33.95 | $20.14 | 153900 |
| 2023-05-22 | 41.71 | $20.98 | 587101 |
| 2023-05-19 | 46.93 | $21.41 | 100 |
| 2023-05-18 | 46.93 | $21.41 | — |
| 2023-05-17 | 46.93 | $21.41 | — |
| 2023-05-16 | 46.93 | $21.41 | — |
| 2023-05-15 | 46.93 | $21.41 | 500 |
| 2023-05-12 | 39.74 | $20.88 | 243 |
| 2023-05-11 | 58.48 | $22.20 | — |
| 2023-05-10 | 58.48 | $22.20 | 600 |
| 2023-05-09 | 55.46 | $21.99 | 300 |
| 2023-05-08 | 55.46 | $21.99 | — |
| 2023-05-05 | 55.46 | $21.99 | — |
| 2023-05-04 | 55.46 | $21.99 | 300 |
| 2023-05-03 | 55.46 | $21.99 | — |
| 2023-05-02 | 55.46 | $21.99 | — |
| 2023-05-01 | 55.46 | $21.99 | — |
| 2023-04-28 | 55.46 | $21.99 | 300 |
| 2023-04-27 | 53.99 | $21.85 | — |
| 2023-04-26 | 53.99 | $21.85 | — |
| 2023-04-25 | 53.99 | $21.85 | 700 |
| 2023-04-24 | 46.86 | $21.19 | 1200 |
| 2023-04-21 | 50.58 | $21.52 | — |
| 2023-04-20 | 50.58 | $21.52 | 700 |
| 2023-04-19 | 54.49 | $21.85 | 1307 |
| 2023-04-18 | 47.75 | $21.27 | — |
| 2023-04-17 | 47.86 | $21.28 | 426 |
| 2023-04-14 | 53.55 | $21.74 | — |
| 2023-04-13 | 53.55 | $21.74 | 636 |
| 2023-04-12 | 54.83 | $21.84 | — |
| 2023-04-11 | 54.83 | $21.84 | 5900 |
| 2023-04-10 | 54.34 | $21.79 | — |
| 2023-04-06 | 54.34 | $21.79 | — |
| 2023-04-05 | 54.34 | $21.79 | 800 |
| 2023-04-04 | 51.53 | $21.48 | 3845 |
| 2023-04-03 | 49.04 | $21.22 | 1638 |
| 2023-03-31 | 52.18 | $21.54 | 1136 |
| 2023-03-30 | 50.68 | $21.38 | 3422 |
| 2023-03-29 | 46.38 | $20.95 | — |
| 2023-03-28 | 46.38 | $20.95 | — |
| 2023-03-27 | 46.38 | $20.95 | — |
| 2023-03-24 | 46.38 | $20.95 | 549 |
| 2023-03-23 | 47.88 | $21.14 | — |
| 2023-03-22 | 47.88 | $21.14 | 617 |
| 2023-03-21 | 50.20 | $21.44 | 600 |
| 2023-03-20 | 49.10 | $21.30 | — |
| 2023-03-17 | 49.10 | $21.30 | 500 |
| 2023-03-16 | 49.38 | $21.34 | 321 |
| 2023-03-15 | 49.18 | $21.31 | 200 |
| 2023-03-14 | 51.36 | $21.64 | — |
| 2023-03-13 | 51.36 | $21.64 | 602 |
| 2023-03-10 | 43.87 | $20.54 | — |
| 2023-03-09 | 43.87 | $20.54 | 617 |
| 2023-03-08 | 45.84 | $20.88 | — |
| 2023-03-07 | 45.84 | $20.88 | 648 |
| 2023-03-06 | 46.79 | $21.05 | 300 |
| 2023-03-03 | 46.79 | $21.05 | 2100 |
| 2023-03-02 | 34.23 | $19.31 | 525 |
| 2023-03-01 | 34.77 | $19.43 | 200 |
| 2023-02-28 | 40.92 | $20.64 | — |
| 2023-02-27 | 40.92 | $20.64 | 502 |
| 2023-02-24 | 33.75 | $19.82 | — |
| 2023-02-23 | 33.75 | $19.82 | 600 |
| 2023-02-22 | 35.61 | $20.21 | 405 |
| 2023-02-21 | 40.24 | $21.07 | — |
| 2023-02-17 | 40.24 | $21.07 | 300 |
| 2023-02-16 | 40.24 | $21.07 | 503 |
| 2023-02-15 | 45.03 | $21.89 | 200 |
| 2023-02-14 | 43.31 | $21.67 | — |
| 2023-02-13 | 43.31 | $21.67 | 600 |
| 2023-02-10 | 47.79 | $22.40 | 507 |
| 2023-02-09 | 53.73 | $23.22 | 300 |
| 2023-02-08 | 53.73 | $23.22 | — |
| 2023-02-07 | 50.62 | $22.76 | 500 |
| 2023-02-06 | 51.62 | $22.90 | 300 |
| 2023-02-03 | 51.62 | $22.90 | 400 |
| 2023-02-02 | 55.14 | $23.40 | 1600 |
| 2023-02-01 | 48.01 | $22.34 | 300 |
| 2023-01-31 | 48.01 | $22.34 | 244 |
| 2023-01-30 | 59.03 | $23.72 | 1000 |
| 2023-01-27 | 56.85 | $23.40 | 400 |
| 2023-01-26 | 53.62 | $22.96 | 400 |
| 2023-01-25 | 56.16 | $23.24 | 300 |
| 2023-01-24 | 56.16 | $23.24 | — |
| 2023-01-23 | 56.16 | $23.24 | 900 |
| 2023-01-20 | 54.65 | $23.01 | 300 |
| 2023-01-19 | 55.76 | $23.15 | 300 |
| 2023-01-18 | 53.72 | $22.83 | — |
| 2023-01-17 | 53.72 | $22.83 | 605 |
| 2023-01-13 | 57.62 | $23.35 | 300 |
| 2023-01-12 | 57.62 | $23.35 | — |
| 2023-01-11 | 57.62 | $23.35 | 100 |
| 2023-01-10 | 57.69 | $23.36 | 6300 |
| 2023-01-09 | 57.05 | $23.23 | 837 |
| 2023-01-06 | 58.86 | $23.51 | 300 |
| 2023-01-05 | 53.16 | $22.38 | 620 |
| 2023-01-04 | 49.13 | $21.70 | — |
| 2023-01-03 | 49.13 | $21.70 | 300 |
| 2022-12-30 | 49.13 | $21.70 | 700 |
| 2022-12-29 | 46.64 | $21.27 | 703 |
| 2022-12-28 | 49.88 | $21.87 | 642 |
| 2022-12-27 | 49.21 | $21.75 | 600 |
| 2022-12-23 | 46.61 | $21.29 | — |
| 2022-12-22 | 46.61 | $21.29 | 414 |
| 2022-12-21 | 45.57 | $21.10 | 12000 |
| 2022-12-20 | 46.47 | $21.30 | 700 |
| 2022-12-19 | 47.59 | $21.55 | 5031 |
| 2022-12-16 | 53.92 | $22.83 | 400 |
| 2022-12-15 | 53.92 | $22.83 | 800 |
| 2022-12-14 | 52.17 | $22.44 | 916 |
| 2022-12-13 | 55.17 | $23.03 | 2006 |
| 2022-12-12 | 53.40 | $22.62 | 1139 |
| 2022-12-09 | 55.22 | $22.98 | 508 |
| 2022-12-08 | 54.69 | $22.85 | 2024 |
| 2022-12-07 | 53.11 | $22.46 | 1900 |
| 2022-12-06 | 55.57 | $22.98 | 5100 |
| 2022-12-05 | 60.04 | $23.86 | 5600 |
| 2022-12-02 | 56.69 | $22.97 | 400 |
| 2022-12-01 | 56.69 | $22.97 | 312 |
| 2022-11-30 | 58.43 | $23.32 | — |
| 2022-11-29 | 58.43 | $23.32 | 400 |
| 2022-11-28 | 58.43 | $23.32 | 800 |
| 2022-11-25 | 63.58 | $24.40 | 300 |
| 2022-11-23 | 63.58 | $24.40 | 342 |
| 2022-11-22 | 59.95 | $23.17 | 520 |
| 2022-11-21 | 60.23 | $23.23 | 500 |
| 2022-11-18 | 57.48 | $22.35 | 622 |
| 2022-11-17 | 52.04 | $20.83 | 310 |
| 2022-11-16 | 57.41 | $22.00 | 300 |
| 2022-11-15 | 57.41 | $22.00 | 2800 |
| 2022-11-14 | 60.44 | $22.63 | 400 |
| 2022-11-11 | 60.44 | $22.63 | 300 |
| 2022-11-10 | 60.44 | $22.63 | 516 |
| 2022-11-09 | 55.48 | $21.08 | 1044 |
| 2022-11-08 | 53.34 | $20.48 | 1844 |
| 2022-11-07 | 52.68 | $20.30 | 2838 |
| 2022-11-04 | 47.33 | $18.92 | — |
| 2022-11-03 | 47.33 | $18.92 | 939 |
| 2022-11-02 | 50.83 | $19.85 | 1104 |
| 2022-11-01 | 45.57 | $18.57 | 810 |
| 2022-10-31 | 48.91 | $19.43 | 1100 |
| 2022-10-28 | 52.84 | $20.35 | 1700 |
| 2022-10-27 | 51.01 | $19.90 | 1309 |
| 2022-10-26 | 51.86 | $20.10 | 733 |
| 2022-10-25 | 49.54 | $19.52 | 926 |
| 2022-10-24 | 45.18 | $18.51 | 913 |
| 2022-10-21 | 37.84 | $17.06 | 1000 |
| 2022-10-20 | 42.17 | $18.23 | 4800 |
| 2022-10-19 | 41.79 | $18.16 | 1717 |
| 2022-10-18 | 44.86 | $18.93 | 747 |
| 2022-10-17 | 45.60 | $19.11 | 3019 |
| 2022-10-14 | 38.26 | $17.75 | 200 |
| 2022-10-13 | 38.30 | $17.76 | 828 |
| 2022-10-12 | 32.43 | $16.79 | 700 |
| 2022-10-11 | 33.78 | $17.22 | 2624 |
| 2022-10-10 | 34.81 | $17.54 | 2302 |
| 2022-10-07 | 35.84 | $17.86 | 1846 |
| 2022-10-06 | 37.67 | $18.41 | 738 |
| 2022-10-05 | 35.92 | $18.10 | 1403 |
| 2022-10-04 | 40.02 | $19.29 | 700 |
| 2022-10-03 | 34.79 | $18.41 | 4431 |
| 2022-09-30 | 29.26 | $17.58 | 1600 |
| 2022-09-29 | 30.14 | $17.88 | 1800 |
| 2022-09-28 | 25.62 | $17.24 | 2600 |
| 2022-09-27 | 26.05 | $17.41 | 1849 |
| 2022-09-26 | 27.50 | $17.98 | 5729 |
| 2022-09-23 | 30.51 | $19.04 | 900 |
| 2022-09-22 | 32.28 | $19.60 | 221 |
| 2022-09-21 | 36.98 | $20.89 | 300 |
| 2022-09-20 | 36.98 | $20.89 | 836 |
| 2022-09-19 | 41.70 | $22.00 | — |
| 2022-09-16 | 41.70 | $22.00 | 800 |
| 2022-09-15 | 35.55 | $21.08 | 1636 |
| 2022-09-14 | 41.79 | $22.45 | 600 |
| 2022-09-13 | 43.76 | $22.82 | 707 |
| 2022-09-12 | 47.49 | $23.47 | 1546 |
| 2022-09-09 | 46.76 | $23.36 | — |
| 2022-09-08 | 46.76 | $23.36 | — |
| 2022-09-07 | 46.76 | $23.36 | 1600 |
| 2022-09-06 | 37.15 | $21.95 | 3200 |
| 2022-09-02 | 40.13 | $22.56 | 1100 |
| 2022-09-01 | 40.89 | $22.71 | 600 |
| 2022-08-31 | 31.26 | $21.55 | 1608 |
| 2022-08-30 | 29.76 | $21.39 | 1527 |
| 2022-08-29 | 36.82 | $22.87 | 500 |
| 2022-08-26 | 36.82 | $22.87 | 315 |
| 2022-08-25 | 37.52 | $23.00 | — |
| 2022-08-24 | 37.58 | $23.01 | 711 |
| 2022-08-23 | 44.38 | $24.16 | 1700 |
| 2022-08-22 | 42.66 | $23.96 | 421 |
| 2022-08-19 | 43.95 | $24.16 | 100 |
| 2022-08-18 | 43.95 | $24.16 | 1000 |
| 2022-08-17 | 52.02 | $25.30 | — |
| 2022-08-16 | 52.02 | $25.30 | 317 |
| 2022-08-15 | 52.17 | $25.32 | — |
| 2022-08-12 | 52.17 | $25.32 | 1441 |
| 2022-08-11 | 59.36 | $26.24 | 6212 |
| 2022-08-10 | 59.87 | $26.30 | 630 |
| 2022-08-09 | 49.56 | $24.80 | 1800 |
| 2022-08-08 | 54.33 | $25.34 | 74300 |
| 2022-08-05 | 55.17 | $25.43 | 84200 |
| 2022-08-04 | 57.52 | $25.68 | 91700 |
| 2022-08-03 | 52.18 | $24.99 | 558000 |
| 2022-08-02 | 58.80 | $25.64 | 208200 |
| 2022-08-01 | 56.03 | $25.30 | 2100 |
| 2022-07-29 | 46.10 | $24.32 | — |
| 2022-07-28 | 46.10 | $24.32 | — |
| 2022-07-27 | 46.10 | $24.32 | 100 |
| 2022-07-26 | 46.10 | $24.32 | — |
| 2022-07-25 | 46.10 | $24.32 | — |
| 2022-07-22 | 46.10 | $24.32 | 200 |
| 2022-07-21 | 45.45 | $24.25 | 1400 |
| 2022-07-20 | 38.77 | $23.58 | 100 |
| 2022-07-19 | 38.77 | $23.58 | 810 |
| 2022-07-18 | 40.51 | $23.84 | — |
| 2022-07-15 | 40.51 | $23.84 | 2100 |
| 2022-07-14 | 39.76 | $23.76 | — |
| 2022-07-13 | 39.82 | $23.77 | 241 |
| 2022-07-12 | 34.30 | $23.18 | 300 |
| 2022-07-11 | 35.29 | $23.37 | 2533 |
| 2022-07-08 | 35.29 | $23.37 | 439 |
| 2022-07-07 | 35.38 | $23.39 | — |
| 2022-07-06 | 35.38 | $23.39 | 5000 |
| 2022-07-05 | 35.38 | $23.39 | 900 |
| 2022-07-01 | 34.61 | $23.29 | — |
| 2022-06-30 | 34.61 | $23.29 | 600 |
| 2022-06-29 | 40.05 | $24.55 | 2028 |
| 2022-06-28 | 41.02 | $24.75 | 600 |
| 2022-06-27 | 47.03 | $25.86 | — |
| 2022-06-24 | 47.03 | $25.86 | — |
| 2022-06-23 | 47.03 | $25.86 | — |
| 2022-06-22 | 47.03 | $25.86 | 1100 |
| 2022-06-21 | 42.18 | $25.08 | 1345 |
| 2022-06-17 | 45.91 | $25.81 | 1700 |
| 2022-06-16 | 45.91 | $25.81 | 412 |
| 2022-06-15 | 34.85 | $24.26 | — |
| 2022-06-14 | 34.85 | $24.26 | 1520 |
| 2022-06-13 | 42.19 | $25.72 | 600 |
| 2022-06-10 | 50.65 | $26.94 | 300 |
| 2022-06-09 | 41.62 | $25.95 | — |
| 2022-06-08 | 41.70 | $25.96 | 2100 |
| 2022-06-07 | 42.12 | $26.02 | 735 |
| 2022-06-06 | 40.79 | $25.88 | 400 |
| 2022-06-03 | 39.56 | $25.75 | 1000 |
| 2022-06-02 | 38.92 | $25.68 | 1300 |
| 2022-06-01 | 40.20 | $25.90 | 130 |
| 2022-05-31 | 37.72 | $25.62 | 325 |
| 2022-05-27 | 48.52 | $27.20 | — |
| 2022-05-26 | 48.52 | $27.20 | — |
| 2022-05-25 | 48.52 | $27.20 | — |
| 2022-05-24 | 48.52 | $27.20 | 349 |
| 2022-05-23 | 47.82 | $27.11 | — |
| 2022-05-20 | 47.82 | $27.11 | 700 |
| 2022-05-19 | 45.85 | $26.84 | 400 |
| 2022-05-18 | 47.82 | $27.15 | — |
| 2022-05-17 | 47.82 | $27.15 | — |
| 2022-05-16 | 47.82 | $27.15 | 300 |
| 2022-05-13 | 40.45 | $26.11 | 300 |
| 2022-05-12 | 41.36 | $26.28 | — |
| 2022-05-11 | 41.36 | $26.28 | 600 |
| 2022-05-10 | 33.88 | $25.33 | 64300 |
| 2022-05-09 | 31.43 | $25.05 | 476749 |
| 2022-05-06 | 36.21 | $26.10 | 211000 |
| 2022-05-05 | 53.18 | $28.42 | — |
| 2022-05-04 | 53.18 | $28.42 | — |
| 2022-05-03 | 53.18 | $28.42 | 300 |
| 2022-05-02 | 53.18 | $28.42 | — |
| 2022-04-29 | 53.18 | $28.42 | 247 |
| 2022-04-28 | 45.61 | $27.53 | 400 |
| 2022-04-27 | 45.61 | $27.53 | — |
| 2022-04-26 | 45.61 | $27.53 | 300 |
| 2022-04-25 | 45.61 | $27.53 | 415 |
| 2022-04-22 | 39.13 | $26.81 | 9549 |
| 2022-04-21 | 43.74 | $27.48 | 400 |
| 2022-04-20 | 39.71 | $27.08 | 300 |
| 2022-04-19 | 39.78 | $27.09 | 700 |
| 2022-04-18 | 44.29 | $27.72 | — |
| 2022-04-14 | 44.29 | $27.72 | — |
| 2022-04-13 | 44.29 | $27.72 | — |
| 2022-04-12 | 44.29 | $27.72 | 500 |
| 2022-04-11 | 44.95 | $27.82 | 300 |
| 2022-04-08 | 53.86 | $28.99 | 300 |
| 2022-04-07 | 53.86 | $28.99 | 1000 |
| 2022-04-06 | 52.70 | $28.83 | — |
| 2022-04-05 | 52.70 | $28.83 | — |
| 2022-04-04 | 52.70 | $28.83 | — |
| 2022-04-01 | 52.70 | $28.83 | — |
| 2022-03-31 | 52.70 | $28.83 | 709 |
| 2022-03-30 | 52.12 | $28.73 | — |
| 2022-03-29 | 52.12 | $28.73 | 2700 |
| 2022-03-28 | 44.14 | $27.44 | 942 |
| 2022-03-25 | 49.62 | $28.34 | 310 |
| 2022-03-24 | 48.75 | $28.21 | 1200 |
| 2022-03-23 | 46.30 | $27.85 | — |
| 2022-03-22 | 46.30 | $27.85 | 300 |
| 2022-03-21 | 46.30 | $27.85 | 800 |
| 2022-03-18 | 42.57 | $27.28 | — |
| 2022-03-17 | 42.57 | $27.28 | 300 |
| 2022-03-16 | 42.57 | $27.28 | 540 |
| 2022-03-15 | 42.93 | $27.36 | 500 |
| 2022-03-14 | 43.62 | $27.52 | 200 |
| 2022-03-11 | 43.62 | $27.52 | 500 |
| 2022-03-10 | 37.10 | $26.39 | 521 |
| 2022-03-09 | 40.57 | $27.27 | 447 |
| 2022-03-08 | 38.00 | $26.86 | 1548 |
| 2022-03-07 | 41.95 | $27.80 | 300 |
| 2022-03-04 | 41.95 | $27.80 | 1516 |
| 2022-03-03 | 48.66 | $29.18 | — |
| 2022-03-02 | 38.27 | $27.65 | 1200 |
| 2022-03-01 | 42.31 | $28.41 | 1800 |
| 2022-02-28 | 40.75 | $28.21 | 1407 |
| 2022-02-25 | 35.42 | $27.57 | 715 |
| 2022-02-24 | 38.67 | $28.20 | 300 |
| 2022-02-23 | 38.67 | $28.20 | 509 |
| 2022-02-22 | 38.67 | $28.20 | 2700 |
| 2022-02-18 | 49.79 | $29.99 | 1345 |
| 2022-02-17 | 43.30 | $29.24 | 2147 |
| 2022-02-16 | 40.17 | $28.92 | 4700 |
| 2022-02-15 | 41.67 | $29.14 | 300 |
| 2022-02-14 | 38.06 | $28.78 | 500 |
| 2022-02-11 | 38.06 | $28.78 | 400 |
| 2022-02-10 | 38.06 | $28.78 | 1307 |
| 2022-02-09 | 35.89 | $28.55 | 418 |
| 2022-02-08 | 38.34 | $28.99 | 500 |
| 2022-02-07 | 39.56 | $29.20 | 300 |
| 2022-02-04 | 39.56 | $29.20 | 700 |
| 2022-02-03 | 44.29 | $29.98 | 300 |
| 2022-02-02 | 43.96 | $29.94 | 500 |
| 2022-02-01 | 43.96 | $29.94 | 524 |
| 2022-01-31 | 38.07 | $29.22 | 629 |
| 2022-01-28 | 36.66 | $29.06 | 718 |
| 2022-01-27 | 33.24 | $28.68 | 1800 |
| 2022-01-26 | 32.88 | $28.64 | 900 |
| 2022-01-25 | 32.88 | $28.64 | 2500 |
| 2022-01-24 | 34.00 | $28.91 | 2504 |
| 2022-01-21 | 36.27 | $29.43 | 1200 |
| 2022-01-20 | 41.25 | $30.42 | 447 |
| 2022-01-19 | 41.17 | $30.41 | 600 |
| 2022-01-18 | 41.17 | $30.41 | 421 |
| 2022-01-14 | 45.87 | $31.27 | — |
| 2022-01-13 | 45.87 | $31.27 | 800 |
| 2022-01-12 | 41.07 | $30.59 | — |
| 2022-01-11 | 41.07 | $30.59 | 602 |
| 2022-01-10 | 45.82 | $31.47 | 500 |
| 2022-01-07 | 53.33 | $32.60 | 300 |
| 2022-01-06 | 53.33 | $32.60 | 300 |
| 2022-01-05 | 49.71 | $32.05 | 300 |
| 2022-01-04 | 51.72 | $32.34 | 444 |
| 2022-01-03 | 52.48 | $32.45 | 300 |
| 2021-12-31 | 52.48 | $32.45 | — |
| 2021-12-30 | 52.48 | $32.45 | — |
| 2021-12-29 | 52.48 | $32.45 | 800 |
| 2021-12-28 | 36.94 | $30.20 | 841 |
| 2021-12-27 | 40.40 | $30.82 | 827 |
| 2021-12-23 | 39.88 | $30.76 | — |
| 2021-12-22 | 39.88 | $30.76 | 600 |
| 2021-12-21 | 45.06 | $31.64 | 600 |
| 2021-12-20 | 45.06 | $31.64 | 300 |
| 2021-12-17 | 45.06 | $31.64 | 700 |
| 2021-12-16 | 50.28 | $32.46 | 700 |
| 2021-12-15 | 47.09 | $32.01 | — |
| 2021-12-14 | 47.09 | $32.01 | — |
| 2021-12-13 | 47.09 | $32.01 | 700 |
| 2021-12-10 | 49.57 | $32.42 | 603 |
| 2021-12-09 | 52.33 | $32.85 | 700 |
| 2021-12-08 | 44.34 | $31.68 | 2100 |
| 2021-12-07 | 42.86 | $31.49 | 400 |
| 2021-12-06 | 42.86 | $31.49 | 741 |
| 2021-12-03 | 40.69 | $31.20 | 400 |
| 2021-12-02 | 40.69 | $31.20 | 1100 |
| 2021-12-01 | 55.87 | $33.50 | — |
| 2021-11-30 | 55.87 | $33.50 | 525 |
| 2021-11-29 | 54.40 | $33.28 | — |
| 2021-11-26 | 54.40 | $33.28 | 427 |
| 2021-11-24 | 45.47 | $32.08 | 400 |
| 2021-11-23 | 51.18 | $32.80 | 541 |
| 2021-11-22 | 50.19 | $32.68 | 1400 |
| 2021-11-19 | 54.77 | $33.20 | 11900 |
| 2021-11-18 | 55.14 | $33.24 | 1218 |
| 2021-11-17 | 52.41 | $32.88 | 71300 |
| 2021-11-16 | 51.86 | $32.81 | 143949 |
| 2021-11-15 | 56.58 | $33.35 | 144246 |
| 2021-11-12 | 53.29 | $32.91 | 112000 |
| 2021-11-11 | 52.04 | $32.75 | 103914 |
| 2021-11-10 | 43.15 | $31.77 | — |
| 2021-11-09 | 43.15 | $31.77 | 300 |
| 2021-11-08 | 47.09 | $32.26 | — |
| 2021-11-05 | 47.09 | $32.26 | — |
| 2021-11-04 | 47.09 | $32.26 | 146 |
| 2021-11-03 | 48.72 | $32.47 | — |
| 2021-11-02 | 48.72 | $32.47 | 200 |
| 2021-11-01 | 51.49 | $32.83 | — |
| 2021-10-29 | 51.49 | $32.83 | 229 |
| 2021-10-28 | 44.10 | $31.90 | — |
| 2021-10-27 | 44.10 | $31.90 | 400 |
| 2021-10-26 | 45.10 | $32.05 | 410 |
| 2021-10-25 | 33.32 | $30.82 | — |
| 2021-10-22 | 33.32 | $30.82 | — |
| 2021-10-21 | 33.32 | $30.82 | — |
| 2021-10-20 | 33.32 | $30.82 | — |
| 2021-10-19 | 33.32 | $30.82 | 217 |
| 2021-10-18 | 34.92 | $31.16 | — |
| 2021-10-15 | 34.92 | $31.16 | — |
| 2021-10-14 | 34.92 | $31.16 | — |
| 2021-10-13 | 34.92 | $31.16 | 400 |
| 2021-10-12 | 29.47 | $30.49 | 600 |
| 2021-10-11 | 31.06 | $30.92 | — |
| 2021-10-08 | 31.06 | $30.92 | — |
| 2021-10-07 | 31.06 | $30.92 | — |
| 2021-10-06 | 31.06 | $30.92 | — |
| 2021-10-05 | 31.06 | $30.92 | 400 |
| 2021-10-04 | 30.99 | $30.91 | — |
| 2021-10-01 | 30.99 | $30.91 | 100 |
| 2021-09-30 | 30.99 | $30.91 | 100 |
| 2021-09-29 | 30.99 | $30.91 | — |
| 2021-09-28 | 30.99 | $30.91 | 301 |
| 2021-09-27 | 33.75 | $32.00 | 200 |
| 2021-09-24 | 40.99 | $34.28 | — |
| 2021-09-23 | 40.99 | $34.28 | 900 |
| 2021-09-22 | 33.79 | $33.00 | 222 |
| 2021-09-21 | 33.85 | $33.02 | 400 |
| 2021-09-20 | 34.53 | $33.25 | 400 |
| 2021-09-17 | 36.84 | $34.00 | 600 |
| 2021-09-16 | 40.18 | $34.98 | 100 |
| 2021-09-15 | 41.86 | $35.44 | — |
| 2021-09-14 | 41.86 | $35.44 | 235 |
| 2021-09-13 | 39.21 | $34.91 | — |
| 2021-09-10 | 39.21 | $34.91 | 449 |
| 2021-09-09 | 40.73 | $35.39 | — |
| 2021-09-08 | 40.73 | $35.39 | — |
| 2021-09-07 | 40.73 | $35.39 | 600 |
| 2021-09-03 | 35.30 | $34.18 | 500 |
| 2021-09-02 | 38.70 | $35.40 | — |
| 2021-09-01 | 38.70 | $35.40 | — |
| 2021-08-31 | 38.70 | $35.40 | 3600 |
| 2021-08-30 | 32.74 | $34.09 | — |
| 2021-08-27 | 32.74 | $34.09 | 510 |
| 2021-08-26 | 33.46 | $34.41 | — |
| 2021-08-25 | 33.46 | $34.41 | 2333 |
| 2021-08-24 | 33.94 | $34.64 | 1500 |
| 2021-08-23 | 34.68 | $35.00 | 5300 |
| 2021-08-20 | 35.09 | $35.20 | 45300 |
| 2021-08-19 | 35.38 | $35.35 | 310106 |
| 2021-08-18 | 35.00 | $35.24 | 91700 |
| 2021-08-17 | 36.85 | $36.23 | 135200 |
| 2021-08-16 | 35.98 | $35.96 | 81600 |
| 2021-08-13 | 36.48 | $36.24 | 704 |
| 2021-08-12 | 35.38 | $35.88 | 500 |
| 2021-08-11 | 37.53 | $37.14 | 1800 |
| 2021-08-10 | 33.63 | $35.86 | 600 |
| 2021-08-09 | 33.71 | $35.91 | 1400 |
| 2021-08-06 | 35.65 | $37.14 | — |
| 2021-08-05 | 35.65 | $37.14 | 540 |
| 2021-08-04 | 33.46 | $36.36 | 625 |
| 2021-08-03 | 31.10 | $35.53 | 20900 |
| 2021-08-02 | 31.43 | $35.79 | 800 |
| 2021-07-30 | 31.68 | $35.99 | 1146 |
| 2021-07-29 | 31.24 | $35.82 | 1449 |
| 2021-07-28 | 29.96 | $35.31 | 1800 |
| 2021-07-27 | 27.71 | $34.41 | 1102 |
| 2021-07-26 | 27.79 | $34.49 | 2647 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-49.15
2026-07-23
Close Price
$12.86
Vol: 7
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.36
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -49.15 | $12.86 | 7 |
| 2026-07-22 | -25.55 | $13.09 | 205600 |
| 2026-07-21 | -48.18 | $12.78 | 9722 |
| 2026-07-20 | -26.28 | $13.08 | 42200 |
| 2026-07-17 | -18.25 | $13.19 | 8300 |
| 2026-07-16 | -11.40 | $13.08 | 13700 |
| 2026-07-15 | -2.78 | $13.12 | 99400 |
| 2026-07-14 | -11.65 | $12.98 | 7100 |
| 2026-07-13 | -16.50 | $12.93 | 41200 |
| 2026-07-10 | -38.84 | $12.70 | 23300 |
| 2026-07-09 | -63.16 | $12.56 | 53300 |
| 2026-07-08 | -82.14 | $12.37 | 4600 |
| 2026-07-07 | -56.55 | $12.80 | 64800 |
| 2026-07-06 | -47.13 | $12.99 | 4107 |
| 2026-07-02 | -66.67 | $12.65 | 15000 |
| 2026-07-01 | -83.91 | $12.35 | 27430 |
| 2026-06-30 | -85.06 | $12.33 | 6900 |
| 2026-06-29 | -58.62 | $12.79 | 5200 |
| 2026-06-26 | -84.57 | $12.36 | 8600 |
| 2026-06-25 | -88.41 | $12.31 | 14235 |
| 2026-06-24 | -87.87 | $12.36 | 23436 |
| 2026-06-23 | -89.79 | $12.35 | 69800 |
| 2026-06-22 | -88.65 | $12.43 | 19600 |
| 2026-06-18 | -98.65 | $12.27 | 36421 |
| 2026-06-17 | -94.29 | $12.48 | 272100 |
| 2026-06-16 | -99.01 | $12.47 | 2011 |
| 2026-06-15 | -97.96 | $12.54 | 3003 |
| 2026-06-12 | -97.74 | $12.73 | 3100 |
| 2026-06-11 | -92.09 | $12.83 | 2500 |
| 2026-06-10 | -75.32 | $13.31 | 12400 |
| 2026-06-09 | -51.90 | $13.68 | 10600 |
| 2026-06-08 | -58.86 | $13.64 | 2300 |
| 2026-06-05 | -53.14 | $13.74 | 3100 |
| 2026-06-04 | -50.29 | $13.79 | 4104 |
| 2026-06-03 | -56.00 | $13.69 | 1423 |
| 2026-06-02 | -77.14 | $13.32 | 1700 |
| 2026-06-01 | -67.43 | $13.49 | 10631 |
| 2026-05-29 | -53.33 | $13.83 | 10631 |
| 2026-05-28 | -50.23 | $13.98 | 10631 |
| 2026-05-27 | -27.70 | $14.46 | 11500 |
| 2026-05-26 | -30.52 | $14.40 | 9005 |
| 2026-05-22 | -38.03 | $14.24 | 9005 |
| 2026-05-21 | -48.36 | $14.02 | 9005 |
| 2026-05-20 | -52.58 | $13.93 | 9005 |
| 2026-05-19 | -67.14 | $13.62 | 10000 |
| 2026-05-18 | -73.71 | $13.48 | 9005 |
| 2026-05-15 | -98.59 | $12.95 | 45800 |
| 2026-05-14 | -61.90 | $14.27 | 4500 |
| 2026-05-13 | -43.65 | $14.50 | 20610 |
| 2026-05-12 | -62.70 | $14.26 | 9475 |
| 2026-05-11 | -34.38 | $14.63 | 9475 |
| 2026-05-08 | -33.59 | $14.64 | 9475 |
| 2026-05-07 | -73.61 | $14.17 | 2500 |
| 2026-05-06 | -56.94 | $14.41 | 11800 |
| 2026-05-05 | -66.67 | $14.27 | 4200 |
| 2026-05-04 | -55.56 | $14.43 | 13900 |
| 2026-05-01 | -39.58 | $14.66 | 1974 |
| 2026-04-30 | -28.47 | $14.82 | 22200 |
| 2026-04-29 | -97.92 | $13.82 | 6346 |
| 2026-04-28 | -79.69 | $14.21 | 1000 |
| 2026-04-27 | -70.55 | $14.20 | 1006 |
| 2026-04-24 | -66.67 | $14.13 | 4000 |
| 2026-04-23 | -62.42 | $14.20 | 2800 |
| 2026-04-22 | -63.64 | $14.18 | 18500 |
| 2026-04-21 | -51.93 | $14.29 | 1600 |
| 2026-04-20 | -34.25 | $14.61 | 14700 |
| 2026-04-17 | -32.24 | $14.64 | 5000 |
| 2026-04-16 | -36.07 | $14.57 | 70511 |
| 2026-04-15 | -37.70 | $14.54 | 3900 |
| 2026-04-14 | -17.49 | $14.91 | 2245 |
| 2026-04-13 | -30.60 | $14.67 | 21639 |
| 2026-04-10 | -1.64 | $15.20 | 4914 |
| 2026-04-09 | -12.71 | $14.98 | 4914 |
| 2026-04-08 | -12.71 | $14.98 | 58427 |
| 2026-04-07 | -29.01 | $14.55 | 15100 |
| 2026-04-06 | -31.48 | $14.51 | 1300 |
| 2026-04-02 | -25.93 | $14.60 | 6200 |
| 2026-04-01 | -32.34 | $14.53 | 3800 |
| 2026-03-31 | -64.29 | $14.10 | 12000 |
| 2026-03-30 | -78.06 | $13.83 | 20707 |
| 2026-03-27 | -92.94 | $13.58 | 3511 |
| 2026-03-26 | -88.47 | $13.74 | 1100 |
| 2026-03-25 | -83.05 | $13.90 | 18104 |
| 2026-03-24 | -98.64 | $13.44 | 15800 |
| 2026-03-23 | -85.76 | $13.82 | 5326 |
| 2026-03-20 | -100.00 | $13.40 | 11300 |
| 2026-03-19 | -94.98 | $13.70 | 23800 |
| 2026-03-18 | -100.00 | $14.19 | 34500 |
| 2026-03-17 | -69.34 | $14.88 | 44328 |
| 2026-03-16 | -76.42 | $14.73 | 12400 |
| 2026-03-13 | -91.98 | $14.40 | 3414 |
| 2026-03-12 | -73.58 | $14.79 | 15100 |
| 2026-03-11 | -84.91 | $14.55 | 11741 |
| 2026-03-10 | -79.72 | $14.66 | 11500 |
| 2026-03-09 | -94.34 | $14.35 | 2103 |
| 2026-03-06 | -91.67 | $14.70 | 13939 |
| 2026-03-05 | -71.11 | $15.07 | 9824 |
| 2026-03-04 | -60.00 | $15.27 | 5800 |
| 2026-03-03 | -57.22 | $15.32 | 5446 |
| 2026-03-02 | -26.11 | $15.88 | 23046 |
| 2026-02-27 | -2.22 | $16.31 | 114735 |
| 2026-02-26 | -11.47 | $15.94 | 52700 |
| 2026-02-25 | -1.91 | $16.09 | 3837 |
| 2026-02-24 | -10.83 | $15.95 | 4900 |
| 2026-02-23 | -18.92 | $15.75 | 6949 |
| 2026-02-20 | -18.24 | $15.76 | 1500 |
| 2026-02-19 | -27.70 | $15.62 | 1515 |
| 2026-02-18 | -14.57 | $15.81 | 1400 |
| 2026-02-17 | -4.64 | $15.96 | 6236 |
| 2026-02-13 | 0.00 | $16.03 | 19500 |
| 2026-02-12 | -1.33 | $15.73 | 1130 |
| 2026-02-11 | -3.42 | $15.53 | 9620 |
| 2026-02-10 | -18.54 | $15.24 | 404 |
| 2026-02-09 | -41.06 | $14.90 | 2400 |
| 2026-02-06 | -28.48 | $15.09 | 1444 |
| 2026-02-05 | -39.74 | $14.92 | 510 |
| 2026-02-04 | -20.53 | $15.21 | 2700 |
| 2026-02-03 | -35.76 | $14.98 | 1000 |
| 2026-02-02 | -41.72 | $14.89 | 9800 |
| 2026-01-30 | -31.13 | $15.05 | 3723 |
| 2026-01-29 | -1.08 | $15.50 | 4630 |
| 2026-01-28 | 0.00 | $15.37 | — |
| 2026-01-27 | 0.00 | $15.37 | 1700 |
| 2026-01-26 | -4.29 | $15.00 | 32800 |
| 2026-01-23 | -17.14 | $14.82 | 1905 |
| 2026-01-22 | -11.43 | $14.90 | 3500 |
| 2026-01-21 | -25.71 | $14.70 | 19200 |
| 2026-01-20 | -33.57 | $14.59 | 69847 |
| 2026-01-16 | -23.73 | $14.56 | 5300 |
| 2026-01-15 | -45.76 | $14.30 | 5300 |
| 2026-01-14 | -55.93 | $14.18 | 27800 |
| 2026-01-13 | -63.03 | $14.09 | 2300 |
| 2026-01-12 | -47.97 | $14.25 | 2400 |
| 2026-01-09 | -14.63 | $14.66 | 8400 |
| 2026-01-08 | -20.33 | $14.59 | 43800 |
| 2026-01-07 | -11.86 | $14.65 | 50945 |
| 2026-01-06 | -7.69 | $14.57 | 67000 |
| 2026-01-05 | -39.02 | $14.11 | 1602 |
| 2026-01-02 | -18.39 | $14.32 | 12700 |
| 2025-12-31 | -67.78 | $13.90 | 6220 |
| 2025-12-30 | -22.22 | $14.31 | 53544 |
| 2025-12-29 | -46.67 | $14.17 | 37828 |
| 2025-12-26 | -58.10 | $14.05 | 3909 |
| 2025-12-24 | -62.86 | $14.00 | 3126 |
| 2025-12-23 | -53.97 | $13.98 | 111510 |
| 2025-12-22 | -49.62 | $14.00 | 2100 |
| 2025-12-19 | -51.66 | $13.88 | 47500 |
| 2025-12-18 | -38.62 | $13.93 | 8600 |
| 2025-12-17 | -40.21 | $13.90 | 3811 |
| 2025-12-16 | -49.21 | $13.73 | 2100 |
| 2025-12-15 | -48.68 | $13.74 | 10400 |
| 2025-12-12 | -43.92 | $13.83 | 3000 |
| 2025-12-11 | -41.27 | $13.88 | 17413 |
| 2025-12-10 | -36.51 | $13.97 | 4519 |
| 2025-12-09 | -29.10 | $14.11 | 5300 |
| 2025-12-08 | -28.57 | $14.12 | 5200 |
| 2025-12-05 | -13.76 | $14.40 | 6519 |
| 2025-12-04 | -15.87 | $14.36 | 4300 |
| 2025-12-03 | -14.81 | $14.38 | 2045 |
| 2025-12-02 | -14.81 | $14.38 | 8800 |
| 2025-12-01 | -12.17 | $14.43 | 68700 |
| 2025-11-28 | -0.57 | $14.50 | 418 |
| 2025-11-26 | 0.00 | $14.04 | 900 |
| 2025-11-25 | -34.09 | $13.64 | 7933 |
| 2025-11-24 | -49.64 | $13.47 | 10428 |
| 2025-11-21 | -66.19 | $13.24 | 7709 |
| 2025-11-20 | -94.96 | $12.84 | 45817 |
| 2025-11-19 | -100.00 | $12.81 | 38043 |
| 2025-11-18 | -87.40 | $13.14 | 81100 |
| 2025-11-17 | -89.08 | $13.12 | 1841 |
| 2025-11-14 | -92.44 | $13.08 | 4707 |
| 2025-11-13 | -88.89 | $13.22 | 4400 |
| 2025-11-12 | -75.93 | $13.36 | 2200 |
| 2025-11-11 | -61.11 | $13.52 | 6137 |
| 2025-11-10 | -74.07 | $13.38 | 2200 |
| 2025-11-07 | -62.96 | $13.50 | 10720 |
| 2025-11-06 | -53.66 | $13.52 | 39500 |
| 2025-11-05 | -55.07 | $13.42 | 12016 |
| 2025-11-04 | -64.19 | $13.23 | 2643 |
| 2025-11-03 | -64.86 | $13.22 | 2800 |
| 2025-10-31 | -35.80 | $13.60 | 17900 |
| 2025-10-30 | -27.78 | $13.73 | 3508 |
| 2025-10-29 | -20.37 | $13.85 | 19800 |
| 2025-10-28 | -3.70 | $14.12 | 4336 |
| 2025-10-27 | -1.78 | $14.15 | 8400 |
| 2025-10-24 | -2.03 | $14.14 | 4500 |
| 2025-10-23 | -0.87 | $14.16 | 2144 |
| 2025-10-22 | 0.00 | $14.08 | 1814 |
| 2025-10-21 | -1.01 | $13.85 | 3400 |
| 2025-10-20 | -13.23 | $13.53 | 42831 |
| 2025-10-17 | -6.88 | $13.65 | 41114 |
| 2025-10-16 | -3.87 | $13.63 | 25200 |
| 2025-10-15 | -1.69 | $13.64 | 44901 |
| 2025-10-14 | 0.00 | $13.34 | 5700 |
| 2025-10-13 | 0.00 | $13.31 | 3100 |
| 2025-10-10 | -6.90 | $12.97 | 10932 |
| 2025-10-09 | -10.38 | $12.84 | 2641 |
| 2025-10-08 | -22.64 | $12.71 | 4900 |
| 2025-10-07 | -13.21 | $12.81 | 2700 |
| 2025-10-06 | -5.10 | $12.82 | 2300 |
| 2025-10-03 | 0.00 | $12.87 | 626 |
| 2025-10-02 | -14.29 | $12.73 | 4121 |
| 2025-10-01 | -22.45 | $12.65 | 9400 |
| 2025-09-30 | -27.10 | $12.58 | 10100 |
| 2025-09-29 | -53.27 | $12.30 | 14400 |
| 2025-09-26 | -69.16 | $12.13 | 7200 |
| 2025-09-25 | -76.64 | $12.05 | 18529 |
| 2025-09-24 | -60.98 | $12.28 | 15508 |
| 2025-09-23 | -57.25 | $12.39 | 7900 |
| 2025-09-22 | -62.76 | $12.34 | 1222 |
| 2025-09-19 | -62.42 | $12.36 | 1237 |
| 2025-09-18 | -54.36 | $12.48 | 7125 |
| 2025-09-17 | -38.26 | $12.72 | 27000 |
| 2025-09-16 | -49.66 | $12.55 | 6200 |
| 2025-09-15 | -33.56 | $12.79 | 22743 |
| 2025-09-12 | -34.90 | $12.77 | 9334 |
| 2025-09-11 | -47.65 | $12.58 | 7937 |
| 2025-09-10 | -51.01 | $12.53 | 4438 |
| 2025-09-09 | -57.93 | $12.49 | 28200 |
| 2025-09-08 | -54.88 | $12.54 | 19400 |
| 2025-09-05 | -53.41 | $12.62 | 3800 |
| 2025-09-04 | -69.89 | $12.33 | 2549 |
| 2025-09-03 | -87.50 | $12.02 | 35323 |
| 2025-09-02 | -100.00 | $11.90 | 59000 |
| 2025-08-29 | -91.01 | $12.75 | 3234 |
| 2025-08-28 | -82.02 | $12.83 | 10805 |
| 2025-08-27 | -64.04 | $12.99 | 2630 |
| 2025-08-26 | -58.95 | $13.00 | 31502 |
| 2025-08-25 | -47.37 | $13.11 | 11000 |
| 2025-08-22 | -33.68 | $13.24 | 7600 |
| 2025-08-21 | -65.25 | $13.02 | 28400 |
| 2025-08-20 | -63.33 | $13.16 | 30000 |
| 2025-08-19 | -93.62 | $12.73 | 3600 |
| 2025-08-18 | -92.02 | $12.76 | 6000 |
| 2025-08-15 | -87.23 | $12.85 | 6340 |
| 2025-08-14 | -75.00 | $13.08 | 16027 |
| 2025-08-13 | -81.38 | $12.96 | 54047 |
| 2025-08-12 | -85.11 | $12.89 | 7143 |
| 2025-08-11 | -65.43 | $13.26 | 58800 |
| 2025-08-08 | -65.96 | $13.25 | 36643 |
| 2025-08-07 | -59.57 | $13.37 | 2439 |
| 2025-08-06 | -57.45 | $13.41 | 1800 |
| 2025-08-05 | -59.57 | $13.37 | 5713 |
| 2025-08-04 | -53.72 | $13.48 | 20200 |
| 2025-08-01 | -68.62 | $13.20 | 2600 |
| 2025-07-31 | -71.81 | $13.14 | 55931 |
| 2025-07-30 | -76.60 | $13.05 | 79300 |
| 2025-07-29 | -93.13 | $13.00 | 88600 |
| 2025-07-28 | -87.50 | $13.09 | 37346 |
| 2025-07-25 | -67.50 | $13.41 | 64434 |
| 2025-07-24 | -43.13 | $13.80 | 40546 |
| 2025-07-23 | -9.38 | $14.34 | 28410 |
| 2025-07-22 | 0.00 | $14.49 | 106522 |
| 2025-07-21 | -0.82 | $14.10 | 78300 |
| 2025-07-18 | -23.21 | $13.72 | 24200 |
| 2025-07-17 | -72.32 | $13.17 | 38700 |
| 2025-07-16 | -75.89 | $13.13 | 39900 |
| 2025-07-15 | -91.07 | $12.96 | 34119 |
| 2025-07-14 | -88.39 | $12.99 | 31500 |
| 2025-07-11 | -90.18 | $12.97 | 43009 |
| 2025-07-10 | -58.93 | $13.32 | 11922 |
| 2025-07-09 | -37.06 | $13.45 | 54746 |
| 2025-07-08 | -54.55 | $13.20 | 545 |
| 2025-07-07 | -39.86 | $13.41 | 6600 |
| 2025-07-03 | -37.76 | $13.44 | 52031 |
| 2025-07-02 | -42.48 | $13.33 | 101529 |
| 2025-07-01 | 0.00 | $13.98 | 14200 |
| 2025-06-30 | -5.11 | $13.75 | 11048 |
| 2025-06-27 | -24.14 | $13.55 | 11633 |
| 2025-06-26 | -29.66 | $13.47 | 89636 |
| 2025-06-25 | -34.48 | $13.40 | 9107 |
| 2025-06-24 | -34.01 | $13.42 | 7100 |
| 2025-06-23 | -41.50 | $13.31 | 5234 |
| 2025-06-20 | -72.11 | $12.86 | 8922 |
| 2025-06-18 | -63.27 | $12.99 | 6000 |
| 2025-06-17 | -69.39 | $12.90 | 3500 |
| 2025-06-16 | -61.90 | $13.01 | 19726 |
| 2025-06-13 | -53.74 | $13.13 | 94300 |
| 2025-06-12 | -31.29 | $13.46 | 20309 |
| 2025-06-11 | -38.10 | $13.36 | 60914 |
| 2025-06-10 | -42.86 | $13.29 | 54500 |
| 2025-06-09 | -55.10 | $13.11 | 13700 |
| 2025-06-06 | -78.23 | $12.77 | 124232 |
| 2025-06-05 | -66.67 | $12.94 | 9324 |
| 2025-06-04 | -63.27 | $12.99 | 3243 |
| 2025-06-03 | -57.04 | $13.11 | 10000 |
| 2025-06-02 | -13.38 | $13.73 | 9022 |
| 2025-05-30 | -11.97 | $13.75 | 17000 |
| 2025-05-29 | -20.42 | $13.63 | 16919 |
| 2025-05-28 | -31.69 | $13.47 | 43548 |
| 2025-05-27 | -11.97 | $13.75 | 15600 |
| 2025-05-23 | -0.72 | $13.88 | 265000 |
| 2025-05-22 | -7.36 | $13.77 | 19100 |
| 2025-05-21 | -3.07 | $13.84 | 58144 |
| 2025-05-20 | -26.99 | $13.45 | 392903 |
| 2025-05-19 | -36.81 | $13.29 | 43617 |
| 2025-05-16 | -46.01 | $13.14 | 7903 |
| 2025-05-15 | -50.87 | $13.01 | 8508 |
| 2025-05-14 | -68.79 | $12.70 | 10300 |
| 2025-05-13 | -71.10 | $12.66 | 7513 |
| 2025-05-12 | -45.45 | $12.84 | 7800 |
| 2025-05-09 | -28.51 | $13.22 | 35500 |
| 2025-05-08 | -31.49 | $13.15 | 72919 |
| 2025-05-07 | -5.61 | $13.73 | 24915 |
| 2025-05-06 | -15.09 | $13.46 | 165334 |
| 2025-05-05 | -17.78 | $13.33 | 9300 |
| 2025-05-02 | -19.37 | $13.28 | 16500 |
| 2025-05-01 | -32.23 | $12.78 | 12500 |
| 2025-04-30 | -7.59 | $13.42 | 9900 |
| 2025-04-29 | -8.55 | $13.20 | 45400 |
| 2025-04-28 | -10.78 | $13.14 | 20300 |
| 2025-04-25 | -20.82 | $12.87 | 16000 |
| 2025-04-24 | -23.42 | $12.80 | 49700 |
| 2025-04-23 | 0.00 | $13.43 | 2000 |
| 2025-04-22 | -2.38 | $13.20 | 12700 |
| 2025-04-21 | -10.78 | $12.81 | 253000 |
| 2025-04-17 | 0.00 | $13.06 | 47200 |
| 2025-04-16 | -9.87 | $12.75 | 572140 |
| 2025-04-15 | 0.00 | $12.97 | 16843 |
| 2025-04-14 | -13.74 | $12.31 | 17535 |
| 2025-04-11 | -21.43 | $12.17 | 104920 |
| 2025-04-10 | -26.79 | $11.85 | 47300 |
| 2025-04-09 | -27.55 | $11.83 | 25048 |
| 2025-04-08 | -45.66 | $11.35 | 17500 |
| 2025-04-07 | -64.91 | $10.84 | 25300 |
| 2025-04-04 | -30.94 | $11.74 | 146337 |
| 2025-04-03 | -10.57 | $12.28 | 131800 |
| 2025-04-02 | -4.78 | $11.83 | 34500 |
| 2025-04-01 | -7.32 | $11.74 | 153900 |
| 2025-03-31 | -12.50 | $11.52 | 188512 |
| 2025-03-28 | -8.33 | $11.60 | 357442 |
| 2025-03-27 | -4.49 | $11.54 | 114135 |
| 2025-03-26 | -2.35 | $11.50 | 8619 |
| 2025-03-25 | -5.88 | $11.44 | 24500 |
| 2025-03-24 | -13.53 | $11.31 | 21500 |
| 2025-03-21 | -16.47 | $11.26 | 10603 |
| 2025-03-20 | -0.61 | $11.46 | 5515 |
| 2025-03-19 | -68.26 | $11.23 | 396921 |
| 2025-03-18 | -71.09 | $11.17 | 811201 |
| 2025-03-17 | -75.32 | $10.99 | 6800 |
| 2025-03-14 | -82.67 | $10.71 | 49200 |
| 2025-03-13 | -85.46 | $10.57 | 18200 |
| 2025-03-12 | -83.67 | $10.66 | 15230 |
| 2025-03-11 | -87.25 | $10.48 | 29700 |
| 2025-03-10 | -97.61 | $9.96 | 103603 |
| 2025-03-07 | -92.23 | $10.23 | 11800 |
| 2025-03-06 | -97.41 | $9.97 | 11838 |
| 2025-03-05 | -97.11 | $10.16 | 22234 |
| 2025-03-04 | -95.38 | $10.52 | 174416 |
| 2025-03-03 | -98.34 | $10.39 | 164500 |
| 2025-02-28 | -97.91 | $10.46 | 233100 |
| 2025-02-27 | -100.00 | $10.36 | 145738 |
| 2025-02-26 | -97.52 | $10.82 | 256100 |
| 2025-02-25 | -98.16 | $10.87 | 1.1M |
| 2025-02-24 | -100.00 | $10.80 | 142813 |
| 2025-02-21 | -96.92 | $11.05 | 127216 |
| 2025-02-20 | -37.64 | $14.12 | 42500 |
| 2025-02-19 | -31.00 | $14.30 | 70410 |
| 2025-02-18 | -34.69 | $14.20 | 34000 |
| 2025-02-14 | -14.39 | $14.75 | 70900 |
| 2025-02-13 | -23.62 | $14.50 | 106700 |
| 2025-02-12 | -28.04 | $14.38 | 100100 |
| 2025-02-11 | -34.07 | $14.06 | 135500 |
| 2025-02-10 | -39.12 | $13.90 | 67436 |
| 2025-02-07 | -41.32 | $13.83 | 24535 |
| 2025-02-06 | -37.85 | $13.94 | 160900 |
| 2025-02-05 | -32.18 | $14.12 | 104300 |
| 2025-02-04 | -37.54 | $13.95 | 39247 |
| 2025-02-03 | -11.04 | $14.79 | 208800 |
| 2025-01-31 | -18.73 | $14.27 | 48800 |
| 2025-01-30 | -8.53 | $14.65 | 306300 |
| 2025-01-29 | -35.84 | $13.85 | 460100 |
| 2025-01-28 | -66.04 | $13.05 | 19500 |
| 2025-01-27 | -71.91 | $12.88 | 33300 |
| 2025-01-24 | -82.10 | $12.55 | 15000 |
| 2025-01-23 | -74.38 | $12.80 | 11235 |
| 2025-01-22 | -76.85 | $12.72 | 15346 |
| 2025-01-21 | -60.80 | $13.24 | 33800 |
| 2025-01-17 | -78.70 | $12.66 | 29100 |
| 2025-01-16 | -68.93 | $13.02 | 45211 |
| 2025-01-15 | -80.28 | $12.68 | 99324 |
| 2025-01-14 | -97.42 | $12.07 | 163326 |
| 2025-01-13 | -96.46 | $12.68 | 22929 |
| 2025-01-10 | -92.04 | $12.83 | 225100 |
| 2025-01-08 | -94.70 | $13.45 | 91005 |
| 2025-01-07 | -90.59 | $14.12 | 124320 |
| 2025-01-06 | -83.63 | $14.52 | 30800 |
| 2025-01-03 | -85.38 | $14.49 | 153500 |
| 2025-01-02 | -87.13 | $14.46 | 15543 |
| 2024-12-31 | -61.40 | $14.90 | 2000 |
| 2024-12-30 | -80.70 | $14.57 | 33100 |
| 2024-12-27 | -51.46 | $15.07 | 19600 |
| 2024-12-26 | -45.61 | $15.17 | 9935 |
| 2024-12-24 | -78.36 | $14.61 | 3200 |
| 2024-12-23 | -71.93 | $14.72 | 10514 |
| 2024-12-20 | -61.99 | $14.89 | 99000 |
| 2024-12-19 | -71.72 | $14.91 | 171300 |
| 2024-12-18 | -80.00 | $14.79 | 19800 |
| 2024-12-17 | -56.76 | $15.11 | 52700 |
| 2024-12-16 | -28.00 | $15.46 | 47030 |
| 2024-12-13 | -18.86 | $15.62 | 165726 |
| 2024-12-12 | -15.10 | $15.66 | 14900 |
| 2024-12-11 | -11.48 | $15.45 | 177509 |
| 2024-12-10 | -15.16 | $15.36 | 82300 |
| 2024-12-09 | -15.98 | $15.34 | 23600 |
| 2024-12-06 | -15.98 | $15.34 | 15723 |
| 2024-12-05 | -6.97 | $15.56 | 5221 |
| 2024-12-04 | -21.28 | $15.14 | 273300 |
| 2024-12-03 | -23.83 | $15.08 | 124100 |
| 2024-12-02 | -12.77 | $15.34 | 13200 |
| 2024-11-29 | -11.06 | $15.38 | 6119 |
| 2024-11-27 | -24.88 | $14.92 | 35935 |
| 2024-11-26 | -21.43 | $14.83 | 11816 |
| 2024-11-25 | -3.57 | $15.18 | 13500 |
| 2024-11-22 | -16.15 | $14.90 | 14117 |
| 2024-11-21 | -7.03 | $15.01 | 5448 |
| 2024-11-20 | -20.71 | $14.63 | 9200 |
| 2024-11-19 | -44.59 | $14.57 | 79706 |
| 2024-11-18 | -46.32 | $14.53 | 46300 |
| 2024-11-15 | -49.35 | $14.46 | 53510 |
| 2024-11-14 | -60.83 | $14.23 | 715700 |
| 2024-11-13 | -83.75 | $13.68 | 182400 |
| 2024-11-12 | -100.00 | $13.46 | 5100 |
| 2024-11-11 | -70.43 | $14.38 | 66200 |
| 2024-11-08 | -88.17 | $14.05 | 64716 |
| 2024-11-07 | -65.05 | $14.48 | 7300 |
| 2024-11-06 | -87.63 | $14.06 | 5348 |
| 2024-11-05 | -65.05 | $14.48 | 7149 |
| 2024-11-04 | -97.85 | $13.87 | 13900 |
| 2024-11-01 | -87.63 | $14.06 | 15643 |
| 2024-10-31 | -90.86 | $14.00 | 11100 |
| 2024-10-30 | -99.34 | $14.19 | 9200 |
| 2024-10-29 | -92.57 | $14.32 | 6700 |
| 2024-10-28 | -84.97 | $14.52 | 10000 |
| 2024-10-25 | -90.81 | $14.48 | 3708 |
| 2024-10-24 | -82.99 | $14.64 | 125520 |
| 2024-10-23 | -45.13 | $15.38 | 4039 |
| 2024-10-22 | -47.69 | $15.33 | 10500 |
| 2024-10-21 | -56.12 | $15.17 | 6848 |
| 2024-10-18 | -40.58 | $15.54 | 3300 |
| 2024-10-17 | -44.93 | $15.45 | 17900 |
| 2024-10-16 | -42.67 | $15.60 | 8719 |
| 2024-10-15 | -66.94 | $15.12 | 3943 |
| 2024-10-14 | -75.92 | $14.90 | 9000 |
| 2024-10-11 | -95.10 | $14.43 | 10649 |
| 2024-10-10 | -93.88 | $14.46 | 5602 |
| 2024-10-09 | -96.93 | $14.55 | 1627 |
| 2024-10-08 | -91.84 | $14.96 | 4939 |
| 2024-10-07 | -100.00 | $14.84 | 86430 |
| 2024-10-04 | -76.34 | $15.36 | 17500 |
| 2024-10-03 | -90.18 | $15.31 | 156800 |
| 2024-10-02 | -100.00 | $15.42 | 800 |
| 2024-10-01 | -83.06 | $15.90 | 5900 |
| 2024-09-30 | -74.19 | $16.01 | 7000 |
| 2024-09-27 | -55.65 | $16.24 | 15800 |
| 2024-09-26 | -47.18 | $16.26 | 137632 |
| 2024-09-25 | -53.52 | $16.17 | 16230 |
| 2024-09-24 | -64.08 | $16.02 | 14800 |
| 2024-09-23 | -35.26 | $16.38 | 8500 |
| 2024-09-20 | -46.79 | $16.20 | 39000 |
| 2024-09-19 | -35.26 | $16.38 | 103425 |
| 2024-09-18 | -37.82 | $16.34 | 81800 |
| 2024-09-17 | -32.05 | $16.43 | 222700 |
| 2024-09-16 | -45.51 | $16.22 | 47442 |
| 2024-09-13 | -41.42 | $16.23 | 9226 |
| 2024-09-12 | -54.44 | $16.01 | 7000 |
| 2024-09-11 | -44.32 | $16.15 | 5436 |
| 2024-09-10 | -23.30 | $16.52 | 7212 |
| 2024-09-09 | -7.04 | $16.78 | 9800 |
| 2024-09-06 | -10.33 | $16.71 | 8730 |
| 2024-09-05 | -11.27 | $16.69 | 6425 |
| 2024-09-04 | -38.89 | $15.90 | 13700 |
| 2024-09-03 | -36.67 | $15.94 | 7200 |
| 2024-08-30 | -28.89 | $16.08 | 37500 |
| 2024-08-29 | -49.44 | $15.71 | 119300 |
| 2024-08-28 | -36.11 | $15.95 | 37511 |
| 2024-08-27 | -49.44 | $15.71 | 17444 |
| 2024-08-26 | -33.89 | $15.99 | 3400 |
| 2024-08-23 | -15.60 | $15.99 | 20200 |
| 2024-08-22 | -41.84 | $15.62 | 37000 |
| 2024-08-21 | -60.91 | $15.57 | 74803 |
| 2024-08-20 | -43.15 | $15.92 | 71811 |
| 2024-08-19 | -48.77 | $15.84 | 333100 |
| 2024-08-16 | -78.78 | $15.32 | 2549 |
| 2024-08-15 | -75.92 | $15.39 | 13000 |
| 2024-08-14 | -74.70 | $15.43 | 5700 |
| 2024-08-13 | -79.52 | $15.31 | 105408 |
| 2024-08-12 | -95.18 | $14.92 | 259001 |
| 2024-08-09 | -92.47 | $15.08 | 359100 |
| 2024-08-08 | -100.00 | $14.90 | 195830 |
| 2024-08-07 | -89.74 | $15.36 | 167900 |
| 2024-08-06 | -89.74 | $15.36 | 50400 |
| 2024-08-05 | -97.80 | $15.14 | 25600 |
| 2024-08-02 | -59.63 | $16.20 | 6300 |
| 2024-08-01 | -69.26 | $15.94 | 17500 |
| 2024-07-31 | -61.30 | $16.02 | 80300 |
| 2024-07-30 | -55.34 | $15.79 | 78347 |
| 2024-07-29 | -48.49 | $16.04 | 16904 |
| 2024-07-26 | -50.68 | $15.96 | 21721 |
| 2024-07-25 | -35.89 | $16.50 | 10100 |
| 2024-07-24 | -35.34 | $16.52 | 8547 |
| 2024-07-23 | -26.85 | $16.83 | 341800 |
| 2024-07-22 | -18.90 | $17.12 | 527903 |
| 2024-07-19 | -25.48 | $16.88 | 11618 |
| 2024-07-18 | -23.01 | $16.97 | 5400 |
| 2024-07-17 | -28.49 | $16.77 | 6000 |
| 2024-07-16 | -48.49 | $16.04 | 33435 |
| 2024-07-15 | -21.37 | $17.03 | 16700 |
| 2024-07-12 | -14.25 | $17.29 | 16500 |
| 2024-07-11 | -3.01 | $17.70 | 163801 |
| 2024-07-10 | -5.67 | $15.99 | 46600 |
| 2024-07-09 | -20.38 | $15.41 | 4720 |
| 2024-07-08 | -24.84 | $15.34 | 62915 |
| 2024-07-05 | 0.00 | $15.73 | 20800 |
| 2024-07-03 | -50.00 | $15.03 | 14900 |
| 2024-07-02 | -74.86 | $14.60 | 135400 |
| 2024-07-01 | -56.38 | $15.08 | 9400 |
| 2024-06-28 | -93.41 | $14.54 | 47704 |
| 2024-06-27 | -85.99 | $14.75 | 67020 |
| 2024-06-26 | -100.00 | $14.71 | 134009 |
| 2024-06-25 | -71.21 | $15.16 | 88600 |
| 2024-06-24 | -66.67 | $15.22 | 135000 |
| 2024-06-21 | -56.82 | $15.35 | 22949 |
| 2024-06-20 | -67.56 | $15.51 | 13335 |
| 2024-06-18 | -74.71 | $15.43 | 21806 |
| 2024-06-17 | -86.97 | $15.24 | 16523 |
| 2024-06-14 | -82.15 | $15.41 | 26200 |
| 2024-06-13 | -79.60 | $15.50 | 70200 |
| 2024-06-12 | -88.01 | $15.22 | 126800 |
| 2024-06-11 | -94.01 | $15.00 | 150400 |
| 2024-06-10 | -86.10 | $15.29 | 10825 |
| 2024-06-07 | -92.76 | $15.12 | 9823 |
| 2024-06-06 | -81.34 | $15.53 | 4738 |
| 2024-06-05 | -71.03 | $15.90 | 3500 |
| 2024-06-04 | -72.42 | $15.85 | 15700 |
| 2024-06-03 | -76.88 | $15.69 | 54112 |
| 2024-05-31 | -65.46 | $16.10 | 112600 |
| 2024-05-30 | -83.29 | $15.46 | 31800 |
| 2024-05-29 | -97.21 | $14.96 | 56644 |
| 2024-05-28 | -100.00 | $15.05 | 10700 |
| 2024-05-24 | -98.06 | $15.42 | 8728 |
| 2024-05-23 | -98.23 | $15.67 | 27700 |
| 2024-05-22 | -79.91 | $16.70 | 19500 |
| 2024-05-21 | -52.51 | $17.30 | 159606 |
| 2024-05-20 | -19.18 | $18.03 | 42200 |
| 2024-05-17 | -15.98 | $18.10 | 31535 |
| 2024-05-16 | -28.51 | $17.80 | 16200 |
| 2024-05-15 | -9.17 | $18.23 | 162321 |
| 2024-05-14 | -2.48 | $18.33 | 213000 |
| 2024-05-13 | -11.49 | $17.89 | 60435 |
| 2024-05-10 | -11.33 | $17.85 | 5800 |
| 2024-05-09 | 0.00 | $18.14 | 16401 |
| 2024-05-08 | -13.31 | $17.73 | 10700 |
| 2024-05-07 | -10.89 | $17.79 | 10600 |
| 2024-05-06 | -13.04 | $17.58 | 10600 |
| 2024-05-03 | -1.94 | $17.60 | 12500 |
| 2024-05-02 | 0.00 | $17.47 | 6400 |
| 2024-05-01 | -24.54 | $16.81 | 9600 |
| 2024-04-30 | -35.63 | $16.61 | 16213 |
| 2024-04-29 | -15.00 | $16.94 | 7547 |
| 2024-04-26 | -31.54 | $16.60 | 19000 |
| 2024-04-25 | -37.58 | $16.51 | 32200 |
| 2024-04-24 | -40.94 | $16.46 | 36800 |
| 2024-04-23 | -31.54 | $16.60 | 11300 |
| 2024-04-22 | -49.66 | $16.33 | 5800 |
| 2024-04-19 | -46.06 | $16.47 | 17441 |
| 2024-04-18 | -56.40 | $16.33 | 7300 |
| 2024-04-17 | -78.09 | $15.97 | 34500 |
| 2024-04-16 | -88.74 | $16.02 | 13300 |
| 2024-04-15 | -84.46 | $16.11 | 20500 |
| 2024-04-12 | -84.80 | $16.19 | 7600 |
| 2024-04-11 | -83.82 | $16.21 | 34521 |
| 2024-04-10 | -97.55 | $15.93 | 123500 |
| 2024-04-09 | -76.84 | $16.46 | 70000 |
| 2024-04-08 | -85.78 | $16.34 | 77124 |
| 2024-04-05 | -68.44 | $16.73 | 85900 |
| 2024-04-04 | -76.00 | $16.56 | 86900 |
| 2024-04-03 | -80.00 | $16.47 | 126600 |
| 2024-04-02 | -69.78 | $16.70 | 5900 |
| 2024-04-01 | -86.67 | $16.32 | 10200 |
| 2024-03-28 | -98.98 | $16.33 | 14500 |
| 2024-03-27 | -68.88 | $16.92 | 30200 |
| 2024-03-26 | -93.72 | $16.48 | 12726 |
| 2024-03-25 | -81.25 | $16.84 | 9800 |
| 2024-03-22 | -61.93 | $17.18 | 56741 |
| 2024-03-21 | -75.57 | $16.94 | 17200 |
| 2024-03-20 | -51.70 | $17.36 | 29519 |
| 2024-03-19 | -86.36 | $16.75 | 431748 |
| 2024-03-18 | -69.77 | $17.07 | 122000 |
| 2024-03-15 | -36.05 | $17.65 | 121802 |
| 2024-03-14 | -30.81 | $17.74 | 18643 |
| 2024-03-13 | -34.85 | $17.58 | 240500 |
| 2024-03-12 | -30.30 | $17.67 | 246598 |
| 2024-03-11 | 0.00 | $18.27 | 10800 |
| 2024-03-08 | -7.69 | $17.97 | 9100 |
| 2024-03-07 | -1.14 | $18.02 | 11400 |
| 2024-03-06 | -18.44 | $17.44 | 18500 |
| 2024-03-05 | -56.03 | $16.91 | 17200 |
| 2024-03-04 | -53.19 | $16.95 | 6000 |
| 2024-03-01 | -46.48 | $17.05 | 21800 |
| 2024-02-29 | -74.35 | $16.78 | 10918 |
| 2024-02-28 | -74.87 | $16.77 | 9400 |
| 2024-02-27 | -48.17 | $17.28 | 15800 |
| 2024-02-26 | -76.44 | $16.74 | 21037 |
| 2024-02-23 | -50.79 | $17.23 | 15800 |
| 2024-02-22 | -48.17 | $17.28 | 7700 |
| 2024-02-21 | -58.90 | $17.19 | 22200 |
| 2024-02-20 | -69.23 | $16.97 | 11700 |
| 2024-02-16 | -70.09 | $16.99 | 19633 |
| 2024-02-15 | -63.25 | $17.15 | 39700 |
| 2024-02-14 | -82.05 | $16.71 | 90500 |
| 2024-02-13 | -93.63 | $16.72 | 135000 |
| 2024-02-12 | -78.43 | $17.03 | 70504 |
| 2024-02-09 | -90.58 | $16.85 | 150719 |
| 2024-02-08 | -92.28 | $17.08 | 49800 |
| 2024-02-07 | -81.72 | $17.38 | 13400 |
| 2024-02-06 | -90.67 | $17.14 | 54530 |
| 2024-02-05 | -95.52 | $17.01 | 9048 |
| 2024-02-02 | -85.84 | $17.63 | 1900 |
| 2024-02-01 | -73.01 | $17.92 | 7437 |
| 2024-01-31 | -78.76 | $17.79 | 9900 |
| 2024-01-30 | -86.28 | $17.62 | 21700 |
| 2024-01-29 | -85.49 | $17.68 | 6815 |
| 2024-01-26 | -78.43 | $17.86 | 26800 |
| 2024-01-25 | -94.51 | $17.45 | 238200 |
| 2024-01-24 | -70.17 | $18.19 | 24915 |
| 2024-01-23 | -59.66 | $18.44 | 93208 |
| 2024-01-22 | -59.24 | $18.45 | 38600 |
| 2024-01-19 | -96.22 | $17.57 | 296845 |
| 2024-01-18 | -82.30 | $18.00 | 171636 |
| 2024-01-17 | -77.43 | $18.11 | 343605 |
| 2024-01-16 | -87.65 | $18.44 | 102534 |
| 2024-01-12 | -41.45 | $19.23 | 36200 |
| 2024-01-11 | -67.76 | $18.83 | 121800 |
| 2024-01-10 | -20.39 | $19.55 | 5648 |
| 2024-01-09 | -51.97 | $19.07 | 1700 |
| 2024-01-08 | -38.82 | $19.27 | 3014 |
| 2024-01-05 | -35.53 | $19.32 | 6800 |
| 2024-01-04 | -30.92 | $19.39 | 6607 |
| 2024-01-03 | -61.25 | $18.88 | 1900 |
| 2024-01-02 | -50.00 | $18.90 | 44400 |
| 2023-12-29 | 0.00 | $19.86 | 57600 |
| 2023-12-28 | -9.86 | $19.50 | 100100 |
| 2023-12-27 | 0.00 | $19.69 | 4421 |
| 2023-12-26 | -12.87 | $19.34 | 2000 |
| 2023-12-22 | 0.00 | $19.60 | 9826 |
| 2023-12-21 | -37.50 | $18.83 | 104000 |
| 2023-12-20 | -21.00 | $19.16 | 6735 |
| 2023-12-19 | -38.50 | $18.81 | 4100 |
| 2023-12-18 | -44.00 | $18.70 | 7800 |
| 2023-12-15 | -57.50 | $18.43 | 33549 |
| 2023-12-14 | -18.00 | $19.22 | 7437 |
| 2023-12-13 | -6.52 | $19.30 | 8612 |
| 2023-12-12 | -41.30 | $18.66 | 4400 |
| 2023-12-11 | -22.28 | $19.01 | 22334 |
| 2023-12-08 | -39.13 | $18.70 | 2800 |
| 2023-12-07 | -33.70 | $18.80 | 8300 |
| 2023-12-06 | -23.91 | $18.98 | 5609 |
| 2023-12-05 | -39.13 | $18.70 | 9343 |
| 2023-12-04 | -67.39 | $18.18 | 67200 |
| 2023-12-01 | -40.76 | $18.67 | 138020 |
| 2023-11-30 | -85.33 | $17.85 | 4511 |
| 2023-11-29 | -50.00 | $18.50 | 5513 |
| 2023-11-28 | -29.35 | $18.88 | 2900 |
| 2023-11-27 | 0.00 | $19.42 | 3135 |
| 2023-11-24 | -4.37 | $19.28 | 2545 |
| 2023-11-22 | -19.31 | $18.92 | 4415 |
| 2023-11-21 | -32.62 | $18.61 | 3600 |
| 2023-11-20 | -33.61 | $18.56 | 111300 |
| 2023-11-17 | -23.20 | $18.66 | 14700 |
| 2023-11-16 | -10.17 | $18.92 | 5344 |
| 2023-11-15 | -0.36 | $19.06 | 4304 |
| 2023-11-14 | -10.00 | $18.79 | 23147 |
| 2023-11-13 | -33.58 | $18.09 | 7100 |
| 2023-11-10 | -49.27 | $17.66 | 10100 |
| 2023-11-09 | -43.01 | $17.78 | 15500 |
| 2023-11-08 | -26.18 | $18.18 | 4744 |
| 2023-11-07 | -20.50 | $18.36 | 10211 |
| 2023-11-06 | -9.78 | $18.70 | 98147 |
| 2023-11-03 | -5.90 | $18.77 | 237900 |
| 2023-11-02 | -9.45 | $18.13 | 23500 |
| 2023-11-01 | -7.14 | $17.80 | 14806 |
| 2023-10-31 | -3.12 | $17.93 | 15044 |
| 2023-10-30 | -15.04 | $17.50 | 3900 |
| 2023-10-27 | -26.46 | $17.09 | 5413 |
| 2023-10-26 | -23.06 | $17.18 | 79218 |
| 2023-10-25 | -20.99 | $17.06 | 14605 |
| 2023-10-24 | -14.56 | $17.36 | 510549 |
| 2023-10-23 | -18.50 | $16.85 | 5300 |
| 2023-10-20 | -25.53 | $16.55 | 12700 |
| 2023-10-19 | -14.99 | $17.00 | 14600 |
| 2023-10-18 | -28.10 | $16.44 | 32500 |
| 2023-10-17 | -7.96 | $17.30 | 14703 |
| 2023-10-16 | -2.89 | $16.73 | 6500 |
| 2023-10-13 | -3.19 | $16.40 | 2630 |
| 2023-10-12 | -20.77 | $15.85 | 34210 |
| 2023-10-11 | -7.67 | $16.26 | 8500 |
| 2023-10-10 | -4.98 | $16.23 | 25324 |
| 2023-10-09 | -37.21 | $15.26 | 3900 |
| 2023-10-06 | -44.19 | $15.05 | 4200 |
| 2023-10-05 | -43.19 | $15.08 | 7100 |
| 2023-10-04 | -59.14 | $14.60 | 17600 |
| 2023-10-03 | -63.12 | $14.48 | 9500 |
| 2023-10-02 | -40.26 | $15.18 | 11610 |
| 2023-09-29 | -64.33 | $14.54 | 27204 |
| 2023-09-28 | -91.94 | $13.67 | 5900 |
| 2023-09-27 | -88.61 | $14.60 | 25321 |
| 2023-09-26 | -94.65 | $14.79 | 6338 |
| 2023-09-25 | -96.30 | $14.75 | 3500 |
| 2023-09-22 | -94.34 | $15.09 | 8908 |
| 2023-09-21 | -91.98 | $15.14 | 24425 |
| 2023-09-20 | -69.34 | $15.62 | 2022 |
| 2023-09-19 | -75.00 | $15.50 | 9300 |
| 2023-09-18 | -88.21 | $15.22 | 11146 |
| 2023-09-15 | -47.17 | $16.09 | 7100 |
| 2023-09-14 | -43.87 | $16.16 | 19400 |
| 2023-09-13 | -91.51 | $15.15 | 106713 |
| 2023-09-12 | -86.41 | $15.31 | 8300 |
| 2023-09-11 | -92.96 | $15.24 | 7240 |
| 2023-09-08 | -80.00 | $15.51 | 6917 |
| 2023-09-07 | -100.00 | $15.10 | 13100 |
| 2023-09-06 | -98.27 | $15.45 | 40932 |
| 2023-09-05 | -100.00 | $15.63 | 13700 |
| 2023-09-01 | -69.11 | $16.35 | 4514 |
| 2023-08-31 | -53.40 | $16.65 | 4438 |
| 2023-08-30 | -57.07 | $16.58 | 5000 |
| 2023-08-29 | -59.16 | $16.54 | 19000 |
| 2023-08-28 | -83.04 | $16.14 | 4800 |
| 2023-08-25 | -83.78 | $16.18 | 6401 |
| 2023-08-24 | -85.57 | $16.27 | 128900 |
| 2023-08-23 | -81.98 | $16.43 | 457529 |
| 2023-08-22 | -87.69 | $16.24 | 1.3M |
| 2023-08-21 | -92.17 | $16.10 | 818803 |
| 2023-08-18 | -90.96 | $16.14 | 351033 |
| 2023-08-17 | -100.00 | $15.84 | 375020 |
| 2023-08-16 | -91.32 | $16.32 | 244833 |
| 2023-08-15 | -90.85 | $16.44 | 704428 |
| 2023-08-14 | -83.57 | $16.75 | 573800 |
| 2023-08-11 | -74.18 | $17.15 | 1.4M |
| 2023-08-10 | -81.46 | $16.84 | 415505 |
| 2023-08-09 | -88.50 | $16.54 | 148000 |
| 2023-08-08 | -90.17 | $16.64 | 2400 |
| 2023-08-07 | -64.86 | $17.67 | 2600 |
| 2023-08-04 | -71.50 | $17.40 | 3400 |
| 2023-08-03 | -74.94 | $17.26 | 2314 |
| 2023-08-02 | -90.16 | $17.47 | 15533 |
| 2023-08-01 | -84.78 | $17.97 | 3535 |
| 2023-07-31 | -71.01 | $18.35 | 6300 |
| 2023-07-28 | -99.28 | $17.57 | 701 |
| 2023-07-27 | -89.49 | $17.84 | 15316 |
| 2023-07-26 | -69.57 | $18.39 | 1536 |
| 2023-07-25 | -57.25 | $18.73 | 1300 |
| 2023-07-24 | -74.28 | $18.26 | 15844 |
| 2023-07-21 | -61.96 | $18.60 | 3723 |
| 2023-07-20 | -59.06 | $18.68 | 3800 |
| 2023-07-19 | 0.00 | $20.31 | 7600 |
| 2023-07-18 | -40.00 | $19.05 | 1420 |
| 2023-07-17 | -35.80 | $19.20 | 4400 |
| 2023-07-14 | -76.26 | $18.16 | 3200 |
| 2023-07-13 | -41.63 | $19.05 | 1000 |
| 2023-07-12 | -43.58 | $19.00 | 2617 |
| 2023-07-11 | -59.00 | $18.62 | 5140 |
| 2023-07-10 | -83.89 | $18.03 | 110400 |
| 2023-07-07 | -88.93 | $17.88 | 56600 |
| 2023-07-06 | -84.23 | $18.02 | 545300 |
| 2023-07-05 | -93.62 | $17.74 | 231345 |
| 2023-07-03 | -87.60 | $18.27 | 49800 |
| 2023-06-30 | -85.27 | $18.33 | 177100 |
| 2023-06-29 | -94.19 | $18.10 | 120700 |
| 2023-06-28 | -87.14 | $18.70 | 1700 |
| 2023-06-27 | -75.24 | $18.95 | 700 |
| 2023-06-26 | -75.24 | $18.95 | 4724 |
| 2023-06-23 | -100.00 | $18.99 | 96429 |
| 2023-06-22 | -81.63 | $19.33 | 53739 |
| 2023-06-21 | -65.31 | $19.57 | 406600 |
| 2023-06-20 | -62.43 | $19.80 | 186500 |
| 2023-06-16 | -57.76 | $20.07 | 513000 |
| 2023-06-15 | -73.71 | $19.70 | 5400 |
| 2023-06-14 | -70.69 | $19.77 | 2200 |
| 2023-06-13 | -75.00 | $19.67 | 705 |
| 2023-06-12 | -55.17 | $20.13 | 5312 |
| 2023-06-09 | -50.86 | $20.23 | 5926 |
| 2023-06-08 | -70.74 | $20.00 | 721 |
| 2023-06-07 | -74.92 | $19.87 | 8005 |
| 2023-06-06 | -74.28 | $19.89 | 425 |
| 2023-06-05 | -83.28 | $19.61 | 2100 |
| 2023-06-02 | -88.75 | $19.44 | 2004 |
| 2023-06-01 | -74.59 | $19.91 | 1019 |
| 2023-05-31 | -100.00 | $19.13 | 700 |
| 2023-05-30 | -88.24 | $19.65 | 1500 |
| 2023-05-26 | -87.89 | $19.66 | 5400 |
| 2023-05-25 | -90.91 | $19.60 | 14500 |
| 2023-05-24 | -95.10 | $19.87 | 117929 |
| 2023-05-23 | -100.00 | $20.14 | 153900 |
| 2023-05-22 | -67.40 | $20.98 | 587101 |
| 2023-05-19 | -59.85 | $21.41 | 100 |
| 2023-05-18 | -59.85 | $21.41 | — |
| 2023-05-17 | -59.85 | $21.41 | — |
| 2023-05-16 | -45.66 | $21.41 | — |
| 2023-05-15 | -45.66 | $21.41 | 500 |
| 2023-05-12 | -76.30 | $20.88 | 243 |
| 2023-05-11 | 0.00 | $22.20 | — |
| 2023-05-10 | 0.00 | $22.20 | 600 |
| 2023-05-09 | 0.00 | $21.99 | 300 |
| 2023-05-08 | -16.48 | $21.99 | — |
| 2023-05-05 | -16.48 | $21.99 | — |
| 2023-05-04 | -16.48 | $21.99 | 300 |
| 2023-05-03 | -16.48 | $21.99 | — |
| 2023-05-02 | -16.48 | $21.99 | — |
| 2023-05-01 | -16.48 | $21.99 | — |
| 2023-04-28 | -16.48 | $21.99 | 300 |
| 2023-04-27 | -24.18 | $21.85 | — |
| 2023-04-26 | -24.18 | $21.85 | — |
| 2023-04-25 | -24.18 | $21.85 | 700 |
| 2023-04-24 | -60.44 | $21.19 | 1200 |
| 2023-04-21 | -42.31 | $21.52 | — |
| 2023-04-20 | -42.31 | $21.52 | 700 |
| 2023-04-19 | -24.18 | $21.85 | 1307 |
| 2023-04-18 | -76.12 | $21.27 | — |
| 2023-04-17 | -75.37 | $21.28 | 426 |
| 2023-04-14 | -41.04 | $21.74 | — |
| 2023-04-13 | -41.04 | $21.74 | 636 |
| 2023-04-12 | -33.58 | $21.84 | — |
| 2023-04-11 | -33.58 | $21.84 | 5900 |
| 2023-04-10 | 0.00 | $21.79 | — |
| 2023-04-06 | 0.00 | $21.79 | — |
| 2023-04-05 | 0.00 | $21.79 | 800 |
| 2023-04-04 | -23.58 | $21.48 | 3845 |
| 2023-04-03 | -44.72 | $21.22 | 1638 |
| 2023-03-31 | -18.70 | $21.54 | 1136 |
| 2023-03-30 | -20.86 | $21.38 | 3422 |
| 2023-03-29 | -29.61 | $20.95 | — |
| 2023-03-28 | -29.61 | $20.95 | — |
| 2023-03-27 | -29.61 | $20.95 | — |
| 2023-03-24 | -29.61 | $20.95 | 549 |
| 2023-03-23 | -21.46 | $21.14 | — |
| 2023-03-22 | -21.46 | $21.14 | 617 |
| 2023-03-21 | -8.58 | $21.44 | 600 |
| 2023-03-20 | -14.59 | $21.30 | — |
| 2023-03-17 | -14.59 | $21.30 | 500 |
| 2023-03-16 | -12.88 | $21.34 | 321 |
| 2023-03-15 | -22.48 | $21.31 | 200 |
| 2023-03-14 | -9.69 | $21.64 | — |
| 2023-03-13 | -25.32 | $21.64 | 602 |
| 2023-03-10 | -60.58 | $20.54 | — |
| 2023-03-09 | -68.54 | $20.54 | 617 |
| 2023-03-08 | -59.85 | $20.88 | — |
| 2023-03-07 | -59.85 | $20.88 | 648 |
| 2023-03-06 | -55.50 | $21.05 | 300 |
| 2023-03-03 | -55.50 | $21.05 | 2100 |
| 2023-03-02 | -100.00 | $19.31 | 525 |
| 2023-03-01 | -100.00 | $19.43 | 200 |
| 2023-02-28 | -79.13 | $20.64 | — |
| 2023-02-27 | -79.13 | $20.64 | 502 |
| 2023-02-24 | -100.00 | $19.82 | — |
| 2023-02-23 | -100.00 | $19.82 | 600 |
| 2023-02-22 | -100.00 | $20.21 | 405 |
| 2023-02-21 | -100.00 | $21.07 | — |
| 2023-02-17 | -100.00 | $21.07 | 300 |
| 2023-02-16 | -100.00 | $21.07 | 503 |
| 2023-02-15 | -75.90 | $21.89 | 200 |
| 2023-02-14 | -83.81 | $21.67 | — |
| 2023-02-13 | -83.81 | $21.67 | 600 |
| 2023-02-10 | -57.55 | $22.40 | 507 |
| 2023-02-09 | -46.99 | $23.22 | 300 |
| 2023-02-08 | -46.99 | $23.22 | — |
| 2023-02-07 | -74.70 | $22.76 | 500 |
| 2023-02-06 | -66.27 | $22.90 | 300 |
| 2023-02-03 | -66.27 | $22.90 | 400 |
| 2023-02-02 | -36.14 | $23.40 | 1600 |
| 2023-02-01 | -72.17 | $22.34 | 300 |
| 2023-01-31 | -72.17 | $22.34 | 244 |
| 2023-01-30 | -12.02 | $23.72 | 1000 |
| 2023-01-27 | -21.98 | $23.40 | 400 |
| 2023-01-26 | -24.55 | $22.96 | 400 |
| 2023-01-25 | -12.05 | $23.24 | 300 |
| 2023-01-24 | -12.05 | $23.24 | — |
| 2023-01-23 | -12.05 | $23.24 | 900 |
| 2023-01-20 | -18.80 | $23.01 | 300 |
| 2023-01-19 | -13.53 | $23.15 | 300 |
| 2023-01-18 | -25.56 | $22.83 | — |
| 2023-01-17 | -25.56 | $22.83 | 605 |
| 2023-01-13 | -6.02 | $23.35 | 300 |
| 2023-01-12 | -6.02 | $23.35 | — |
| 2023-01-11 | -6.02 | $23.35 | 100 |
| 2023-01-10 | -5.64 | $23.36 | 6300 |
| 2023-01-09 | -10.53 | $23.23 | 837 |
| 2023-01-06 | 0.00 | $23.51 | 300 |
| 2023-01-05 | -36.51 | $22.38 | 620 |
| 2023-01-04 | -64.73 | $21.70 | — |
| 2023-01-03 | -71.76 | $21.70 | 300 |
| 2022-12-30 | -71.76 | $21.70 | 700 |
| 2022-12-29 | -86.05 | $21.27 | 703 |
| 2022-12-28 | -66.11 | $21.87 | 642 |
| 2022-12-27 | -70.10 | $21.75 | 600 |
| 2022-12-23 | -86.16 | $21.29 | — |
| 2022-12-22 | -87.61 | $21.29 | 414 |
| 2022-12-21 | -92.96 | $21.10 | 12000 |
| 2022-12-20 | -100.00 | $21.30 | 700 |
| 2022-12-19 | -100.00 | $21.55 | 5031 |
| 2022-12-16 | -76.59 | $22.83 | 400 |
| 2022-12-15 | -43.98 | $22.83 | 800 |
| 2022-12-14 | -54.90 | $22.44 | 916 |
| 2022-12-13 | -38.38 | $23.03 | 2006 |
| 2022-12-12 | -49.86 | $22.62 | 1139 |
| 2022-12-09 | -39.78 | $22.98 | 508 |
| 2022-12-08 | -43.42 | $22.85 | 2024 |
| 2022-12-07 | -54.34 | $22.46 | 1900 |
| 2022-12-06 | -36.13 | $22.98 | 5100 |
| 2022-12-05 | -11.09 | $23.86 | 5600 |
| 2022-12-02 | -26.09 | $22.97 | 400 |
| 2022-12-01 | -26.09 | $22.97 | 312 |
| 2022-11-30 | -19.71 | $23.32 | — |
| 2022-11-29 | -18.52 | $23.32 | 400 |
| 2022-11-28 | -18.52 | $23.32 | 800 |
| 2022-11-25 | 0.00 | $24.40 | 300 |
| 2022-11-23 | 0.00 | $24.40 | 342 |
| 2022-11-22 | -1.29 | $23.17 | 520 |
| 2022-11-21 | 0.00 | $23.23 | 500 |
| 2022-11-18 | -6.54 | $22.35 | 622 |
| 2022-11-17 | -32.32 | $20.83 | 310 |
| 2022-11-16 | -11.31 | $22.00 | 300 |
| 2022-11-15 | -11.31 | $22.00 | 2800 |
| 2022-11-14 | 0.00 | $22.63 | 400 |
| 2022-11-11 | 0.00 | $22.63 | 300 |
| 2022-11-10 | 0.00 | $22.63 | 516 |
| 2022-11-09 | 0.00 | $21.08 | 1044 |
| 2022-11-08 | -9.34 | $20.48 | 1844 |
| 2022-11-07 | -5.39 | $20.30 | 2838 |
| 2022-11-04 | -40.17 | $18.92 | — |
| 2022-11-03 | -40.17 | $18.92 | 939 |
| 2022-11-02 | -14.04 | $19.85 | 1104 |
| 2022-11-01 | -50.00 | $18.57 | 810 |
| 2022-10-31 | -25.84 | $19.43 | 1100 |
| 2022-10-28 | 0.00 | $20.35 | 1700 |
| 2022-10-27 | -6.04 | $19.90 | 1309 |
| 2022-10-26 | 0.00 | $20.10 | 733 |
| 2022-10-25 | 0.00 | $19.52 | 926 |
| 2022-10-24 | -31.20 | $18.51 | 913 |
| 2022-10-21 | -89.20 | $17.06 | 1000 |
| 2022-10-20 | -48.75 | $18.23 | 4800 |
| 2022-10-19 | -51.25 | $18.16 | 1717 |
| 2022-10-18 | -47.80 | $18.93 | 747 |
| 2022-10-17 | -48.67 | $19.11 | 3019 |
| 2022-10-14 | -81.57 | $17.75 | 200 |
| 2022-10-13 | -81.38 | $17.76 | 828 |
| 2022-10-12 | -100.00 | $16.79 | 700 |
| 2022-10-11 | -92.73 | $17.22 | 2624 |
| 2022-10-10 | -87.85 | $17.54 | 2302 |
| 2022-10-07 | -84.23 | $17.86 | 1846 |
| 2022-10-06 | -75.98 | $18.41 | 738 |
| 2022-10-05 | -80.63 | $18.10 | 1403 |
| 2022-10-04 | -62.76 | $19.29 | 700 |
| 2022-10-03 | -75.98 | $18.41 | 4431 |
| 2022-09-30 | -88.44 | $17.58 | 1600 |
| 2022-09-29 | -83.93 | $17.88 | 1800 |
| 2022-09-28 | -93.54 | $17.24 | 2600 |
| 2022-09-27 | -100.00 | $17.41 | 1849 |
| 2022-09-26 | -100.00 | $17.98 | 5729 |
| 2022-09-23 | -100.00 | $19.04 | 900 |
| 2022-09-22 | -100.00 | $19.60 | 221 |
| 2022-09-21 | -98.86 | $20.89 | 300 |
| 2022-09-20 | -99.09 | $20.89 | 836 |
| 2022-09-19 | -70.13 | $22.00 | — |
| 2022-09-16 | -70.13 | $22.00 | 800 |
| 2022-09-15 | -100.00 | $21.08 | 1636 |
| 2022-09-14 | -72.89 | $22.45 | 600 |
| 2022-09-13 | -63.43 | $22.82 | 707 |
| 2022-09-12 | -47.07 | $23.47 | 1546 |
| 2022-09-09 | -56.61 | $23.36 | — |
| 2022-09-08 | -59.38 | $23.36 | — |
| 2022-09-07 | -60.28 | $23.36 | 1600 |
| 2022-09-06 | -88.71 | $21.95 | 3200 |
| 2022-09-02 | -76.41 | $22.56 | 1100 |
| 2022-09-01 | -73.39 | $22.71 | 600 |
| 2022-08-31 | -96.77 | $21.55 | 1608 |
| 2022-08-30 | -100.00 | $21.39 | 1527 |
| 2022-08-29 | -100.00 | $22.87 | 500 |
| 2022-08-26 | -100.00 | $22.87 | 315 |
| 2022-08-25 | -100.00 | $23.00 | — |
| 2022-08-24 | -100.00 | $23.01 | 711 |
| 2022-08-23 | -75.78 | $24.16 | 1700 |
| 2022-08-22 | -100.00 | $23.96 | 421 |
| 2022-08-19 | -100.00 | $24.16 | 100 |
| 2022-08-18 | -100.00 | $24.16 | 1000 |
| 2022-08-17 | -38.04 | $25.30 | — |
| 2022-08-16 | -37.91 | $25.30 | 317 |
| 2022-08-15 | -37.18 | $25.32 | — |
| 2022-08-12 | -37.18 | $25.32 | 1441 |
| 2022-08-11 | -3.73 | $26.24 | 6212 |
| 2022-08-10 | -1.69 | $26.30 | 630 |
| 2022-08-09 | -47.96 | $24.80 | 1800 |
| 2022-08-08 | -25.77 | $25.34 | 74300 |
| 2022-08-05 | -22.37 | $25.43 | 84200 |
| 2022-08-04 | -13.90 | $25.68 | 91700 |
| 2022-08-03 | -37.29 | $24.99 | 558000 |
| 2022-08-02 | -15.25 | $25.64 | 208200 |
| 2022-08-01 | -10.74 | $25.30 | 2100 |
| 2022-07-29 | -4.07 | $24.32 | — |
| 2022-07-28 | -4.07 | $24.32 | — |
| 2022-07-27 | -16.31 | $24.32 | 100 |
| 2022-07-26 | -26.71 | $24.32 | — |
| 2022-07-25 | -56.62 | $24.32 | — |
| 2022-07-22 | -56.62 | $24.32 | 200 |
| 2022-07-21 | -59.19 | $24.25 | 1400 |
| 2022-07-20 | -83.82 | $23.58 | 100 |
| 2022-07-19 | -83.82 | $23.58 | 810 |
| 2022-07-18 | -74.26 | $23.84 | — |
| 2022-07-15 | -74.26 | $23.84 | 2100 |
| 2022-07-14 | -77.21 | $23.76 | — |
| 2022-07-13 | -76.84 | $23.77 | 241 |
| 2022-07-12 | -98.53 | $23.18 | 300 |
| 2022-07-11 | -93.95 | $23.37 | 2533 |
| 2022-07-08 | -97.81 | $23.37 | 439 |
| 2022-07-07 | -97.26 | $23.39 | — |
| 2022-07-06 | -97.26 | $23.39 | 5000 |
| 2022-07-05 | -97.26 | $23.39 | 900 |
| 2022-07-01 | -100.00 | $23.29 | — |
| 2022-06-30 | -100.00 | $23.29 | 600 |
| 2022-06-29 | -89.18 | $24.55 | 2028 |
| 2022-06-28 | -81.72 | $24.75 | 600 |
| 2022-06-27 | -45.58 | $25.86 | — |
| 2022-06-24 | -45.58 | $25.86 | — |
| 2022-06-23 | -45.58 | $25.86 | — |
| 2022-06-22 | -45.58 | $25.86 | 1100 |
| 2022-06-21 | -72.11 | $25.08 | 1345 |
| 2022-06-17 | -47.28 | $25.81 | 1700 |
| 2022-06-16 | -47.28 | $25.81 | 412 |
| 2022-06-15 | -100.00 | $24.26 | — |
| 2022-06-14 | -100.00 | $24.26 | 1520 |
| 2022-06-13 | -75.90 | $25.72 | 600 |
| 2022-06-10 | -13.33 | $26.94 | 300 |
| 2022-06-09 | -64.10 | $25.95 | — |
| 2022-06-08 | -63.59 | $25.96 | 2100 |
| 2022-06-07 | -59.60 | $26.02 | 735 |
| 2022-06-06 | -58.67 | $25.88 | 400 |
| 2022-06-03 | -64.44 | $25.75 | 1000 |
| 2022-06-02 | -78.96 | $25.68 | 1300 |
| 2022-06-01 | -72.62 | $25.90 | 130 |
| 2022-05-31 | -80.69 | $25.62 | 325 |
| 2022-05-27 | -35.16 | $27.20 | — |
| 2022-05-26 | -35.16 | $27.20 | — |
| 2022-05-25 | -35.16 | $27.20 | — |
| 2022-05-24 | -35.16 | $27.20 | 349 |
| 2022-05-23 | -37.75 | $27.11 | — |
| 2022-05-20 | -37.75 | $27.11 | 700 |
| 2022-05-19 | -45.53 | $26.84 | 400 |
| 2022-05-18 | -36.60 | $27.15 | — |
| 2022-05-17 | -36.60 | $27.15 | — |
| 2022-05-16 | -36.60 | $27.15 | 300 |
| 2022-05-13 | -66.57 | $26.11 | 300 |
| 2022-05-12 | -61.67 | $26.28 | — |
| 2022-05-11 | -61.67 | $26.28 | 600 |
| 2022-05-10 | -89.05 | $25.33 | 64300 |
| 2022-05-09 | -97.12 | $25.05 | 476749 |
| 2022-05-06 | -96.66 | $26.10 | 211000 |
| 2022-05-05 | -26.15 | $28.42 | — |
| 2022-05-04 | -26.15 | $28.42 | — |
| 2022-05-03 | -26.15 | $28.42 | 300 |
| 2022-05-02 | -26.15 | $28.42 | — |
| 2022-04-29 | -26.15 | $28.42 | 247 |
| 2022-04-28 | -66.97 | $27.53 | 400 |
| 2022-04-27 | -66.97 | $27.53 | — |
| 2022-04-26 | -68.14 | $27.53 | 300 |
| 2022-04-25 | -68.14 | $27.53 | 415 |
| 2022-04-22 | -100.00 | $26.81 | 9549 |
| 2022-04-21 | -71.30 | $27.48 | 400 |
| 2022-04-20 | -89.24 | $27.08 | 300 |
| 2022-04-19 | -88.79 | $27.09 | 700 |
| 2022-04-18 | -60.54 | $27.72 | — |
| 2022-04-14 | -60.54 | $27.72 | — |
| 2022-04-13 | -60.54 | $27.72 | — |
| 2022-04-12 | -60.54 | $27.72 | 500 |
| 2022-04-11 | -56.05 | $27.82 | 300 |
| 2022-04-08 | -3.59 | $28.99 | 300 |
| 2022-04-07 | -3.59 | $28.99 | 1000 |
| 2022-04-06 | -8.96 | $28.83 | — |
| 2022-04-05 | -8.96 | $28.83 | — |
| 2022-04-04 | -8.96 | $28.83 | — |
| 2022-04-01 | -8.96 | $28.83 | — |
| 2022-03-31 | -8.96 | $28.83 | 709 |
| 2022-03-30 | -16.13 | $28.73 | — |
| 2022-03-29 | -16.13 | $28.73 | 2700 |
| 2022-03-28 | -65.12 | $27.44 | 942 |
| 2022-03-25 | -35.22 | $28.34 | 310 |
| 2022-03-24 | -39.53 | $28.21 | 1200 |
| 2022-03-23 | -51.50 | $27.85 | — |
| 2022-03-22 | -51.50 | $27.85 | 300 |
| 2022-03-21 | -51.50 | $27.85 | 800 |
| 2022-03-18 | -75.28 | $27.28 | — |
| 2022-03-17 | -75.28 | $27.28 | 300 |
| 2022-03-16 | -75.28 | $27.28 | 540 |
| 2022-03-15 | -73.06 | $27.36 | 500 |
| 2022-03-14 | -68.61 | $27.52 | 200 |
| 2022-03-11 | -68.61 | $27.52 | 500 |
| 2022-03-10 | -100.00 | $26.39 | 521 |
| 2022-03-09 | -86.90 | $27.27 | 447 |
| 2022-03-08 | -100.00 | $26.86 | 1548 |
| 2022-03-07 | -90.50 | $27.80 | 300 |
| 2022-03-04 | -90.50 | $27.80 | 1516 |
| 2022-03-03 | -33.47 | $29.18 | — |
| 2022-03-02 | -96.69 | $27.65 | 1200 |
| 2022-03-01 | -65.29 | $28.41 | 1800 |
| 2022-02-28 | -73.55 | $28.21 | 1407 |
| 2022-02-25 | -100.00 | $27.57 | 715 |
| 2022-02-24 | -96.24 | $28.20 | 300 |
| 2022-02-23 | -96.24 | $28.20 | 509 |
| 2022-02-22 | -96.24 | $28.20 | 2700 |
| 2022-02-18 | 0.00 | $29.99 | 1345 |
| 2022-02-17 | -52.41 | $29.24 | 2147 |
| 2022-02-16 | -80.21 | $28.92 | 4700 |
| 2022-02-15 | -68.45 | $29.14 | 300 |
| 2022-02-14 | -87.70 | $28.78 | 500 |
| 2022-02-11 | -91.54 | $28.78 | 400 |
| 2022-02-10 | -92.12 | $28.78 | 1307 |
| 2022-02-09 | -100.00 | $28.55 | 418 |
| 2022-02-08 | -86.41 | $28.99 | 500 |
| 2022-02-07 | -79.09 | $29.20 | 300 |
| 2022-02-04 | -85.00 | $29.20 | 700 |
| 2022-02-03 | -65.50 | $29.98 | 300 |
| 2022-02-02 | -66.50 | $29.94 | 500 |
| 2022-02-01 | -66.50 | $29.94 | 524 |
| 2022-01-31 | -84.50 | $29.22 | 629 |
| 2022-01-28 | -88.50 | $29.06 | 718 |
| 2022-01-27 | -98.00 | $28.68 | 1800 |
| 2022-01-26 | -99.00 | $28.64 | 900 |
| 2022-01-25 | -99.00 | $28.64 | 2500 |
| 2022-01-24 | -96.09 | $28.91 | 2504 |
| 2022-01-21 | -100.00 | $29.43 | 1200 |
| 2022-01-20 | -83.85 | $30.42 | 447 |
| 2022-01-19 | -91.25 | $30.41 | 600 |
| 2022-01-18 | -91.25 | $30.41 | 421 |
| 2022-01-14 | -55.42 | $31.27 | — |
| 2022-01-13 | -55.42 | $31.27 | 800 |
| 2022-01-12 | -83.75 | $30.59 | — |
| 2022-01-11 | -83.75 | $30.59 | 602 |
| 2022-01-10 | -47.08 | $31.47 | 500 |
| 2022-01-07 | 0.00 | $32.60 | 300 |
| 2022-01-06 | -9.43 | $32.60 | 300 |
| 2022-01-05 | -30.19 | $32.05 | 300 |
| 2022-01-04 | -19.25 | $32.34 | 444 |
| 2022-01-03 | -15.09 | $32.45 | 300 |
| 2021-12-31 | -15.09 | $32.45 | — |
| 2021-12-30 | -15.09 | $32.45 | — |
| 2021-12-29 | -31.82 | $32.45 | 800 |
| 2021-12-28 | -100.00 | $30.20 | 841 |
| 2021-12-27 | -97.81 | $30.82 | 827 |
| 2021-12-23 | -100.00 | $30.76 | — |
| 2021-12-22 | -100.00 | $30.76 | 600 |
| 2021-12-21 | -80.87 | $31.64 | 600 |
| 2021-12-20 | -80.87 | $31.64 | 300 |
| 2021-12-17 | -80.87 | $31.64 | 700 |
| 2021-12-16 | -45.22 | $32.46 | 700 |
| 2021-12-15 | -64.78 | $32.01 | — |
| 2021-12-14 | -64.78 | $32.01 | — |
| 2021-12-13 | -64.78 | $32.01 | 700 |
| 2021-12-10 | -46.96 | $32.42 | 603 |
| 2021-12-09 | -28.26 | $32.85 | 700 |
| 2021-12-08 | -79.13 | $31.68 | 2100 |
| 2021-12-07 | -87.39 | $31.49 | 400 |
| 2021-12-06 | -87.39 | $31.49 | 741 |
| 2021-12-03 | -100.00 | $31.20 | 400 |
| 2021-12-02 | -100.00 | $31.20 | 1100 |
| 2021-12-01 | 0.00 | $33.50 | — |
| 2021-11-30 | 0.00 | $33.50 | 525 |
| 2021-11-29 | -4.43 | $33.28 | — |
| 2021-11-26 | -4.43 | $33.28 | 427 |
| 2021-11-24 | -80.38 | $32.08 | 400 |
| 2021-11-23 | -34.81 | $32.80 | 541 |
| 2021-11-22 | -42.41 | $32.68 | 1400 |
| 2021-11-19 | -5.93 | $33.20 | 11900 |
| 2021-11-18 | -4.35 | $33.24 | 1218 |
| 2021-11-17 | -18.58 | $32.88 | 71300 |
| 2021-11-16 | -21.34 | $32.81 | 143949 |
| 2021-11-15 | 0.00 | $33.35 | 144246 |
| 2021-11-12 | -2.79 | $32.91 | 112000 |
| 2021-11-11 | -3.98 | $32.75 | 103914 |
| 2021-11-10 | -52.74 | $31.77 | — |
| 2021-11-09 | -52.74 | $31.77 | 300 |
| 2021-11-08 | -24.36 | $32.26 | — |
| 2021-11-05 | -24.36 | $32.26 | — |
| 2021-11-04 | -24.36 | $32.26 | 146 |
| 2021-11-03 | -15.38 | $32.47 | — |
| 2021-11-02 | -15.38 | $32.47 | 200 |
| 2021-11-01 | 0.00 | $32.83 | — |
| 2021-10-29 | 0.00 | $32.83 | 229 |
| 2021-10-28 | -17.06 | $31.90 | — |
| 2021-10-27 | -17.06 | $31.90 | 400 |
| 2021-10-26 | -8.24 | $32.05 | 410 |
| 2021-10-25 | -80.59 | $30.82 | — |
| 2021-10-22 | -80.59 | $30.82 | — |
| 2021-10-21 | -91.29 | $30.82 | — |
| 2021-10-20 | -91.29 | $30.82 | — |
| 2021-10-19 | -91.29 | $30.82 | 217 |
| 2021-10-18 | -82.32 | $31.16 | — |
| 2021-10-15 | -82.32 | $31.16 | — |
| 2021-10-14 | -82.32 | $31.16 | — |
| 2021-10-13 | -85.08 | $31.16 | 400 |
| 2021-10-12 | -100.00 | $30.49 | 600 |
| 2021-10-11 | -98.91 | $30.92 | — |
| 2021-10-08 | -98.91 | $30.92 | — |
| 2021-10-07 | -98.91 | $30.92 | — |
| 2021-10-06 | -98.91 | $30.92 | — |
| 2021-10-05 | -98.91 | $30.92 | 400 |
| 2021-10-04 | -99.12 | $30.91 | — |
| 2021-10-01 | -99.12 | $30.91 | 100 |
| 2021-09-30 | -99.12 | $30.91 | 100 |
| 2021-09-29 | -99.12 | $30.91 | — |
| 2021-09-28 | -99.12 | $30.91 | 301 |
| 2021-09-27 | -100.00 | $32.00 | 200 |
| 2021-09-24 | -47.54 | $34.28 | — |
| 2021-09-23 | -47.54 | $34.28 | 900 |
| 2021-09-22 | -100.00 | $33.00 | 222 |
| 2021-09-21 | -100.00 | $33.02 | 400 |
| 2021-09-20 | -100.00 | $33.25 | 400 |
| 2021-09-17 | -100.00 | $34.00 | 600 |
| 2021-09-16 | -41.06 | $34.98 | 100 |
| 2021-09-15 | -40.27 | $35.44 | — |
| 2021-09-14 | -50.55 | $35.44 | 235 |
| 2021-09-13 | -69.96 | $34.91 | — |
| 2021-09-10 | -69.96 | $34.91 | 449 |
| 2021-09-09 | -52.38 | $35.39 | — |
| 2021-09-08 | -57.38 | $35.39 | — |
| 2021-09-07 | -57.38 | $35.39 | 600 |
| 2021-09-03 | -97.05 | $34.18 | 500 |
| 2021-09-02 | -57.05 | $35.40 | — |
| 2021-09-01 | -57.05 | $35.40 | — |
| 2021-08-31 | -57.05 | $35.40 | 3600 |
| 2021-08-30 | -100.00 | $34.09 | — |
| 2021-08-27 | -100.00 | $34.09 | 510 |
| 2021-08-26 | -100.00 | $34.41 | — |
| 2021-08-25 | -100.00 | $34.41 | 2333 |
| 2021-08-24 | -100.00 | $34.64 | 1500 |
| 2021-08-23 | -78.39 | $35.00 | 5300 |
| 2021-08-20 | -48.99 | $35.20 | 45300 |
| 2021-08-19 | -45.20 | $35.35 | 310106 |
| 2021-08-18 | -68.06 | $35.24 | 91700 |
| 2021-08-17 | -40.02 | $36.23 | 135200 |
| 2021-08-16 | -72.91 | $35.96 | 81600 |
| 2021-08-13 | -71.67 | $36.24 | 704 |
| 2021-08-12 | -73.27 | $35.88 | 500 |
| 2021-08-11 | -67.67 | $37.14 | 1800 |
| 2021-08-10 | -73.36 | $35.86 | 600 |
| 2021-08-09 | -73.14 | $35.91 | 1400 |
| 2021-08-06 | -67.67 | $37.14 | — |
| 2021-08-05 | -67.67 | $37.14 | 540 |
| 2021-08-04 | -71.14 | $36.36 | 625 |
| 2021-08-03 | -74.82 | $35.53 | 20900 |
| 2021-08-02 | -73.67 | $35.79 | 800 |
| 2021-07-30 | -72.78 | $35.99 | 1146 |
| 2021-07-29 | -73.53 | $35.82 | 1449 |
| 2021-07-28 | -75.80 | $35.31 | 1800 |
| 2021-07-27 | -79.80 | $34.41 | 1102 |
| 2021-07-26 | -79.44 | $34.49 | 2647 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.27
2026-07-23
Close Price
$12.86
Vol: 7Average Directional Index - Detailed Analysis
Minimum
6.82
Average
15.63
Maximum
38.40
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 12.27 | $12.86 | 7 |
| 2026-07-22 | 12.82 | $13.09 | 205600 |
| 2026-07-21 | 13.24 | $12.78 | 9722 |
| 2026-07-20 | 13.83 | $13.08 | 42200 |
| 2026-07-17 | 14.23 | $13.19 | 8300 |
| 2026-07-16 | 14.47 | $13.08 | 13700 |
| 2026-07-15 | 15.07 | $13.12 | 99400 |
| 2026-07-14 | 15.79 | $12.98 | 7100 |
| 2026-07-13 | 16.54 | $12.93 | 41200 |
| 2026-07-10 | 17.33 | $12.70 | 23300 |
| 2026-07-09 | 17.71 | $12.56 | 53300 |
| 2026-07-08 | 17.85 | $12.37 | 4600 |
| 2026-07-07 | 18.00 | $12.80 | 64800 |
| 2026-07-06 | 18.75 | $12.99 | 4107 |
| 2026-07-02 | 19.36 | $12.65 | 15000 |
| 2026-07-01 | 19.58 | $12.35 | 27430 |
| 2026-06-30 | 19.25 | $12.33 | 6900 |
| 2026-06-29 | 18.98 | $12.79 | 5200 |
| 2026-06-26 | 18.94 | $12.36 | 8600 |
| 2026-06-25 | 18.46 | $12.31 | 14235 |
| 2026-06-24 | 17.97 | $12.36 | 23436 |
| 2026-06-23 | 17.14 | $12.35 | 69800 |
| 2026-06-22 | 16.12 | $12.43 | 19600 |
| 2026-06-18 | 15.10 | $12.27 | 36421 |
| 2026-06-17 | 14.08 | $12.48 | 272100 |
| 2026-06-16 | 13.12 | $12.47 | 2011 |
| 2026-06-15 | 12.18 | $12.54 | 3003 |
| 2026-06-12 | 11.24 | $12.73 | 3100 |
| 2026-06-11 | 10.43 | $12.83 | 2500 |
| 2026-06-10 | 9.59 | $13.31 | 12400 |
| 2026-06-09 | 9.10 | $13.68 | 10600 |
| 2026-06-08 | 9.01 | $13.64 | 2300 |
| 2026-06-05 | 9.02 | $13.74 | 3100 |
| 2026-06-04 | 9.09 | $13.79 | 4104 |
| 2026-06-03 | 9.15 | $13.69 | 1423 |
| 2026-06-02 | 9.08 | $13.32 | 1700 |
| 2026-06-01 | 9.01 | $13.49 | 10631 |
| 2026-05-29 | 8.68 | $13.83 | 10631 |
| 2026-05-28 | 8.73 | $13.98 | 10631 |
| 2026-05-27 | 8.93 | $14.46 | 11500 |
| 2026-05-26 | 9.33 | $14.40 | 9005 |
| 2026-05-22 | 9.71 | $14.24 | 9005 |
| 2026-05-21 | 10.13 | $14.02 | 9005 |
| 2026-05-20 | 10.34 | $13.93 | 9005 |
| 2026-05-19 | 10.52 | $13.62 | 10000 |
| 2026-05-18 | 10.34 | $13.48 | 9005 |
| 2026-05-15 | 10.05 | $12.95 | 45800 |
| 2026-05-14 | 9.21 | $14.27 | 4500 |
| 2026-05-13 | 9.50 | $14.50 | 20610 |
| 2026-05-12 | 9.89 | $14.26 | 9475 |
| 2026-05-11 | 10.03 | $14.63 | 9475 |
| 2026-05-08 | 10.47 | $14.64 | 9475 |
| 2026-05-07 | 10.97 | $14.17 | 2500 |
| 2026-05-06 | 11.12 | $14.41 | 11800 |
| 2026-05-05 | 11.49 | $14.27 | 4200 |
| 2026-05-04 | 11.77 | $14.43 | 13900 |
| 2026-05-01 | 12.26 | $14.66 | 1974 |
| 2026-04-30 | 12.70 | $14.82 | 22200 |
| 2026-04-29 | 13.05 | $13.82 | 6346 |
| 2026-04-28 | 12.61 | $14.21 | 1000 |
| 2026-04-27 | 12.58 | $14.20 | 1006 |
| 2026-04-24 | 12.58 | $14.13 | 4000 |
| 2026-04-23 | 12.58 | $14.20 | 2800 |
| 2026-04-22 | 12.72 | $14.18 | 18500 |
| 2026-04-21 | 12.76 | $14.29 | 1600 |
| 2026-04-20 | 12.92 | $14.61 | 14700 |
| 2026-04-17 | 13.43 | $14.64 | 5000 |
| 2026-04-16 | 13.84 | $14.57 | 70511 |
| 2026-04-15 | 14.38 | $14.54 | 3900 |
| 2026-04-14 | 14.95 | $14.91 | 2245 |
| 2026-04-13 | 15.49 | $14.67 | 21639 |
| 2026-04-10 | 16.19 | $15.20 | 4914 |
| 2026-04-09 | 16.43 | $14.98 | 4914 |
| 2026-04-08 | 16.97 | $14.98 | 58427 |
| 2026-04-07 | 17.54 | $14.55 | 15100 |
| 2026-04-06 | 18.12 | $14.51 | 1300 |
| 2026-04-02 | 18.82 | $14.60 | 6200 |
| 2026-04-01 | 19.57 | $14.53 | 3800 |
| 2026-03-31 | 20.17 | $14.10 | 12000 |
| 2026-03-30 | 20.33 | $13.83 | 20707 |
| 2026-03-27 | 20.17 | $13.58 | 3511 |
| 2026-03-26 | 19.64 | $13.74 | 1100 |
| 2026-03-25 | 19.21 | $13.90 | 18104 |
| 2026-03-24 | 18.85 | $13.44 | 15800 |
| 2026-03-23 | 18.13 | $13.82 | 5326 |
| 2026-03-20 | 17.52 | $13.40 | 11300 |
| 2026-03-19 | 16.73 | $13.70 | 23800 |
| 2026-03-18 | 16.01 | $14.19 | 34500 |
| 2026-03-17 | 15.78 | $14.88 | 44328 |
| 2026-03-16 | 16.26 | $14.73 | 12400 |
| 2026-03-13 | 16.43 | $14.40 | 3414 |
| 2026-03-12 | 16.60 | $14.79 | 15100 |
| 2026-03-11 | 16.81 | $14.55 | 11741 |
| 2026-03-10 | 16.91 | $14.66 | 11500 |
| 2026-03-09 | 17.20 | $14.35 | 2103 |
| 2026-03-06 | 16.92 | $14.70 | 13939 |
| 2026-03-05 | 17.09 | $15.07 | 9824 |
| 2026-03-04 | 17.48 | $15.27 | 5800 |
| 2026-03-03 | 18.29 | $15.32 | 5446 |
| 2026-03-02 | 19.14 | $15.88 | 23046 |
| 2026-02-27 | 19.19 | $16.31 | 114735 |
| 2026-02-26 | 18.94 | $15.94 | 52700 |
| 2026-02-25 | 18.97 | $16.09 | 3837 |
| 2026-02-24 | 18.77 | $15.95 | 4900 |
| 2026-02-23 | 18.56 | $15.75 | 6949 |
| 2026-02-20 | 18.72 | $15.76 | 1500 |
| 2026-02-19 | 18.90 | $15.62 | 1515 |
| 2026-02-18 | 19.22 | $15.81 | 1400 |
| 2026-02-17 | 18.88 | $15.96 | 6236 |
| 2026-02-13 | 18.46 | $16.03 | 19500 |
| 2026-02-12 | 17.98 | $15.73 | 1130 |
| 2026-02-11 | 17.75 | $15.53 | 9620 |
| 2026-02-10 | 17.67 | $15.24 | 404 |
| 2026-02-09 | 17.96 | $14.90 | 2400 |
| 2026-02-06 | 18.68 | $15.09 | 1444 |
| 2026-02-05 | 18.79 | $14.92 | 510 |
| 2026-02-04 | 19.12 | $15.21 | 2700 |
| 2026-02-03 | 18.83 | $14.98 | 1000 |
| 2026-02-02 | 18.89 | $14.89 | 9800 |
| 2026-01-30 | 18.85 | $15.05 | 3723 |
| 2026-01-29 | 18.57 | $15.50 | 4630 |
| 2026-01-28 | 17.44 | $15.37 | — |
| 2026-01-27 | 16.39 | $15.37 | 1700 |
| 2026-01-26 | 15.29 | $15.00 | 32800 |
| 2026-01-23 | 14.44 | $14.82 | 1905 |
| 2026-01-22 | 13.81 | $14.90 | 3500 |
| 2026-01-21 | 13.15 | $14.70 | 19200 |
| 2026-01-20 | 12.66 | $14.59 | 69847 |
| 2026-01-16 | 12.03 | $14.56 | 5300 |
| 2026-01-15 | 11.98 | $14.30 | 5300 |
| 2026-01-14 | 12.09 | $14.18 | 27800 |
| 2026-01-13 | 12.54 | $14.09 | 2300 |
| 2026-01-12 | 13.19 | $14.25 | 2400 |
| 2026-01-09 | 13.55 | $14.66 | 8400 |
| 2026-01-08 | 13.16 | $14.59 | 43800 |
| 2026-01-07 | 12.75 | $14.65 | 50945 |
| 2026-01-06 | 12.38 | $14.57 | 67000 |
| 2026-01-05 | 12.18 | $14.11 | 1602 |
| 2026-01-02 | 12.31 | $14.32 | 12700 |
| 2025-12-31 | 12.25 | $13.90 | 6220 |
| 2025-12-30 | 12.87 | $14.31 | 53544 |
| 2025-12-29 | 12.31 | $14.17 | 37828 |
| 2025-12-26 | 12.03 | $14.05 | 3909 |
| 2025-12-24 | 11.86 | $14.00 | 3126 |
| 2025-12-23 | 11.78 | $13.98 | 111510 |
| 2025-12-22 | 11.71 | $14.00 | 2100 |
| 2025-12-19 | 11.84 | $13.88 | 47500 |
| 2025-12-18 | 12.16 | $13.93 | 8600 |
| 2025-12-17 | 12.40 | $13.90 | 3811 |
| 2025-12-16 | 12.76 | $13.73 | 2100 |
| 2025-12-15 | 13.26 | $13.74 | 10400 |
| 2025-12-12 | 13.78 | $13.83 | 3000 |
| 2025-12-11 | 14.30 | $13.88 | 17413 |
| 2025-12-10 | 14.88 | $13.97 | 4519 |
| 2025-12-09 | 15.49 | $14.11 | 5300 |
| 2025-12-08 | 15.73 | $14.12 | 5200 |
| 2025-12-05 | 15.81 | $14.40 | 6519 |
| 2025-12-04 | 15.49 | $14.36 | 4300 |
| 2025-12-03 | 15.12 | $14.38 | 2045 |
| 2025-12-02 | 14.72 | $14.38 | 8800 |
| 2025-12-01 | 14.45 | $14.43 | 68700 |
| 2025-11-28 | 13.71 | $14.50 | 418 |
| 2025-11-26 | 13.09 | $14.04 | 900 |
| 2025-11-25 | 13.01 | $13.64 | 7933 |
| 2025-11-24 | 13.52 | $13.47 | 10428 |
| 2025-11-21 | 14.13 | $13.24 | 7709 |
| 2025-11-20 | 14.46 | $12.84 | 45817 |
| 2025-11-19 | 13.93 | $12.81 | 38043 |
| 2025-11-18 | 13.42 | $13.14 | 81100 |
| 2025-11-17 | 13.28 | $13.12 | 1841 |
| 2025-11-14 | 12.95 | $13.08 | 4707 |
| 2025-11-13 | 12.47 | $13.22 | 4400 |
| 2025-11-12 | 12.30 | $13.36 | 2200 |
| 2025-11-11 | 12.31 | $13.52 | 6137 |
| 2025-11-10 | 12.56 | $13.38 | 2200 |
| 2025-11-07 | 12.59 | $13.50 | 10720 |
| 2025-11-06 | 12.73 | $13.52 | 39500 |
| 2025-11-05 | 12.88 | $13.42 | 12016 |
| 2025-11-04 | 13.27 | $13.23 | 2643 |
| 2025-11-03 | 13.42 | $13.22 | 2800 |
| 2025-10-31 | 13.34 | $13.60 | 17900 |
| 2025-10-30 | 13.94 | $13.73 | 3508 |
| 2025-10-29 | 14.41 | $13.85 | 19800 |
| 2025-10-28 | 14.72 | $14.12 | 4336 |
| 2025-10-27 | 14.42 | $14.15 | 8400 |
| 2025-10-24 | 14.11 | $14.14 | 4500 |
| 2025-10-23 | 13.54 | $14.16 | 2144 |
| 2025-10-22 | 12.81 | $14.08 | 1814 |
| 2025-10-21 | 12.17 | $13.85 | 3400 |
| 2025-10-20 | 11.77 | $13.53 | 42831 |
| 2025-10-17 | 11.68 | $13.65 | 41114 |
| 2025-10-16 | 11.30 | $13.63 | 25200 |
| 2025-10-15 | 11.00 | $13.64 | 44901 |
| 2025-10-14 | 10.74 | $13.34 | 5700 |
| 2025-10-13 | 10.96 | $13.31 | 3100 |
| 2025-10-10 | 11.04 | $12.97 | 10932 |
| 2025-10-09 | 11.56 | $12.84 | 2641 |
| 2025-10-08 | 11.85 | $12.71 | 4900 |
| 2025-10-07 | 12.02 | $12.81 | 2700 |
| 2025-10-06 | 12.37 | $12.82 | 2300 |
| 2025-10-03 | 12.56 | $12.87 | 626 |
| 2025-10-02 | 13.17 | $12.73 | 4121 |
| 2025-10-01 | 13.62 | $12.65 | 9400 |
| 2025-09-30 | 13.92 | $12.58 | 10100 |
| 2025-09-29 | 14.10 | $12.30 | 14400 |
| 2025-09-26 | 13.82 | $12.13 | 7200 |
| 2025-09-25 | 13.15 | $12.05 | 18529 |
| 2025-09-24 | 12.66 | $12.28 | 15508 |
| 2025-09-23 | 12.35 | $12.39 | 7900 |
| 2025-09-22 | 12.21 | $12.34 | 1222 |
| 2025-09-19 | 11.97 | $12.36 | 1237 |
| 2025-09-18 | 11.81 | $12.48 | 7125 |
| 2025-09-17 | 11.78 | $12.72 | 27000 |
| 2025-09-16 | 12.12 | $12.55 | 6200 |
| 2025-09-15 | 12.25 | $12.79 | 22743 |
| 2025-09-12 | 12.77 | $12.77 | 9334 |
| 2025-09-11 | 13.18 | $12.58 | 7937 |
| 2025-09-10 | 13.36 | $12.53 | 4438 |
| 2025-09-09 | 13.36 | $12.49 | 28200 |
| 2025-09-08 | 13.39 | $12.54 | 19400 |
| 2025-09-05 | 13.35 | $12.62 | 3800 |
| 2025-09-04 | 13.38 | $12.33 | 2549 |
| 2025-09-03 | 12.97 | $12.02 | 35323 |
| 2025-09-02 | 11.96 | $11.90 | 59000 |
| 2025-08-29 | 11.00 | $12.75 | 3234 |
| 2025-08-28 | 11.03 | $12.83 | 10805 |
| 2025-08-27 | 11.14 | $12.99 | 2630 |
| 2025-08-26 | 11.43 | $13.00 | 31502 |
| 2025-08-25 | 11.81 | $13.11 | 11000 |
| 2025-08-22 | 12.38 | $13.24 | 7600 |
| 2025-08-21 | 13.00 | $13.02 | 28400 |
| 2025-08-20 | 13.43 | $13.16 | 30000 |
| 2025-08-19 | 13.88 | $12.73 | 3600 |
| 2025-08-18 | 13.66 | $12.76 | 6000 |
| 2025-08-15 | 13.43 | $12.85 | 6340 |
| 2025-08-14 | 13.34 | $13.08 | 16027 |
| 2025-08-13 | 13.37 | $12.96 | 54047 |
| 2025-08-12 | 12.99 | $12.89 | 7143 |
| 2025-08-11 | 12.78 | $13.26 | 58800 |
| 2025-08-08 | 13.06 | $13.25 | 36643 |
| 2025-08-07 | 13.37 | $13.37 | 2439 |
| 2025-08-06 | 13.42 | $13.41 | 1800 |
| 2025-08-05 | 13.51 | $13.37 | 5713 |
| 2025-08-04 | 13.56 | $13.48 | 20200 |
| 2025-08-01 | 13.66 | $13.20 | 2600 |
| 2025-07-31 | 13.43 | $13.14 | 55931 |
| 2025-07-30 | 13.06 | $13.05 | 79300 |
| 2025-07-29 | 12.56 | $13.00 | 88600 |
| 2025-07-28 | 12.39 | $13.09 | 37346 |
| 2025-07-25 | 12.31 | $13.41 | 64434 |
| 2025-07-24 | 12.42 | $13.80 | 40546 |
| 2025-07-23 | 13.06 | $14.34 | 28410 |
| 2025-07-22 | 13.06 | $14.49 | 106522 |
| 2025-07-21 | 12.84 | $14.10 | 78300 |
| 2025-07-18 | 13.04 | $13.72 | 24200 |
| 2025-07-17 | 13.57 | $13.17 | 38700 |
| 2025-07-16 | 13.48 | $13.13 | 39900 |
| 2025-07-15 | 13.39 | $12.96 | 34119 |
| 2025-07-14 | 13.03 | $12.99 | 31500 |
| 2025-07-11 | 12.65 | $12.97 | 43009 |
| 2025-07-10 | 12.24 | $13.32 | 11922 |
| 2025-07-09 | 12.06 | $13.45 | 54746 |
| 2025-07-08 | 12.17 | $13.20 | 545 |
| 2025-07-07 | 11.81 | $13.41 | 6600 |
| 2025-07-03 | 11.64 | $13.44 | 52031 |
| 2025-07-02 | 11.82 | $13.33 | 101529 |
| 2025-07-01 | 11.90 | $13.98 | 14200 |
| 2025-06-30 | 12.27 | $13.75 | 11048 |
| 2025-06-27 | 12.83 | $13.55 | 11633 |
| 2025-06-26 | 13.34 | $13.47 | 89636 |
| 2025-06-25 | 13.88 | $13.40 | 9107 |
| 2025-06-24 | 13.99 | $13.42 | 7100 |
| 2025-06-23 | 14.30 | $13.31 | 5234 |
| 2025-06-20 | 14.38 | $12.86 | 8922 |
| 2025-06-18 | 14.07 | $12.99 | 6000 |
| 2025-06-17 | 13.52 | $12.90 | 3500 |
| 2025-06-16 | 12.93 | $13.01 | 19726 |
| 2025-06-13 | 12.43 | $13.13 | 94300 |
| 2025-06-12 | 12.00 | $13.46 | 20309 |
| 2025-06-11 | 11.77 | $13.36 | 60914 |
| 2025-06-10 | 11.45 | $13.29 | 54500 |
| 2025-06-09 | 10.92 | $13.11 | 13700 |
| 2025-06-06 | 10.67 | $12.77 | 124232 |
| 2025-06-05 | 9.94 | $12.94 | 9324 |
| 2025-06-04 | 9.38 | $12.99 | 3243 |
| 2025-06-03 | 8.80 | $13.11 | 10000 |
| 2025-06-02 | 8.84 | $13.73 | 9022 |
| 2025-05-30 | 8.88 | $13.75 | 17000 |
| 2025-05-29 | 9.00 | $13.63 | 16919 |
| 2025-05-28 | 9.21 | $13.47 | 43548 |
| 2025-05-27 | 9.44 | $13.75 | 15600 |
| 2025-05-23 | 9.68 | $13.88 | 265000 |
| 2025-05-22 | 9.44 | $13.77 | 19100 |
| 2025-05-21 | 8.98 | $13.84 | 58144 |
| 2025-05-20 | 8.47 | $13.45 | 392903 |
| 2025-05-19 | 8.37 | $13.29 | 43617 |
| 2025-05-16 | 8.25 | $13.14 | 7903 |
| 2025-05-15 | 8.45 | $13.01 | 8508 |
| 2025-05-14 | 8.79 | $12.70 | 10300 |
| 2025-05-13 | 8.75 | $12.66 | 7513 |
| 2025-05-12 | 8.69 | $12.84 | 7800 |
| 2025-05-09 | 8.97 | $13.22 | 35500 |
| 2025-05-08 | 9.36 | $13.15 | 72919 |
| 2025-05-07 | 9.76 | $13.73 | 24915 |
| 2025-05-06 | 9.99 | $13.46 | 165334 |
| 2025-05-05 | 10.47 | $13.33 | 9300 |
| 2025-05-02 | 10.73 | $13.28 | 16500 |
| 2025-05-01 | 10.96 | $12.78 | 12500 |
| 2025-04-30 | 11.34 | $13.42 | 9900 |
| 2025-04-29 | 11.59 | $13.20 | 45400 |
| 2025-04-28 | 12.19 | $13.14 | 20300 |
| 2025-04-25 | 12.68 | $12.87 | 16000 |
| 2025-04-24 | 12.97 | $12.80 | 49700 |
| 2025-04-23 | 13.53 | $13.43 | 2000 |
| 2025-04-22 | 14.00 | $13.20 | 12700 |
| 2025-04-21 | 14.65 | $12.81 | 253000 |
| 2025-04-17 | 15.19 | $13.06 | 47200 |
| 2025-04-16 | 15.76 | $12.75 | 572140 |
| 2025-04-15 | 16.46 | $12.97 | 16843 |
| 2025-04-14 | 17.07 | $12.31 | 17535 |
| 2025-04-11 | 17.69 | $12.17 | 104920 |
| 2025-04-10 | 18.07 | $11.85 | 47300 |
| 2025-04-09 | 18.64 | $11.83 | 25048 |
| 2025-04-08 | 19.00 | $11.35 | 17500 |
| 2025-04-07 | 18.99 | $10.84 | 25300 |
| 2025-04-04 | 18.86 | $11.74 | 146337 |
| 2025-04-03 | 19.47 | $12.28 | 131800 |
| 2025-04-02 | 20.15 | $11.83 | 34500 |
| 2025-04-01 | 20.79 | $11.74 | 153900 |
| 2025-03-31 | 21.41 | $11.52 | 188512 |
| 2025-03-28 | 21.61 | $11.60 | 357442 |
| 2025-03-27 | 21.81 | $11.54 | 114135 |
| 2025-03-26 | 22.39 | $11.50 | 8619 |
| 2025-03-25 | 22.85 | $11.44 | 24500 |
| 2025-03-24 | 23.32 | $11.31 | 21500 |
| 2025-03-21 | 23.67 | $11.26 | 10603 |
| 2025-03-20 | 24.07 | $11.46 | 5515 |
| 2025-03-19 | 24.60 | $11.23 | 396921 |
| 2025-03-18 | 24.92 | $11.17 | 811201 |
| 2025-03-17 | 25.19 | $10.99 | 6800 |
| 2025-03-14 | 25.27 | $10.71 | 49200 |
| 2025-03-13 | 24.96 | $10.57 | 18200 |
| 2025-03-12 | 25.01 | $10.66 | 15230 |
| 2025-03-11 | 25.07 | $10.48 | 29700 |
| 2025-03-10 | 24.93 | $9.96 | 103603 |
| 2025-03-07 | 24.66 | $10.23 | 11800 |
| 2025-03-06 | 24.25 | $9.97 | 11838 |
| 2025-03-05 | 23.48 | $10.16 | 22234 |
| 2025-03-04 | 22.77 | $10.52 | 174416 |
| 2025-03-03 | 22.18 | $10.39 | 164500 |
| 2025-02-28 | 21.57 | $10.46 | 233100 |
| 2025-02-27 | 20.98 | $10.36 | 145738 |
| 2025-02-26 | 20.30 | $10.82 | 256100 |
| 2025-02-25 | 19.76 | $10.87 | 1.1M |
| 2025-02-24 | 19.23 | $10.80 | 142813 |
| 2025-02-21 | 18.69 | $11.05 | 127216 |
| 2025-02-20 | 18.17 | $14.12 | 42500 |
| 2025-02-19 | 18.43 | $14.30 | 70410 |
| 2025-02-18 | 18.43 | $14.20 | 34000 |
| 2025-02-14 | 18.40 | $14.75 | 70900 |
| 2025-02-13 | 17.90 | $14.50 | 106700 |
| 2025-02-12 | 17.51 | $14.38 | 100100 |
| 2025-02-11 | 17.30 | $14.06 | 135500 |
| 2025-02-10 | 17.28 | $13.90 | 67436 |
| 2025-02-07 | 17.39 | $13.83 | 24535 |
| 2025-02-06 | 17.51 | $13.94 | 160900 |
| 2025-02-05 | 17.60 | $14.12 | 104300 |
| 2025-02-04 | 18.03 | $13.95 | 39247 |
| 2025-02-03 | 18.48 | $14.79 | 208800 |
| 2025-01-31 | 18.73 | $14.27 | 48800 |
| 2025-01-30 | 19.35 | $14.65 | 306300 |
| 2025-01-29 | 19.79 | $13.85 | 460100 |
| 2025-01-28 | 20.81 | $13.05 | 19500 |
| 2025-01-27 | 20.87 | $12.88 | 33300 |
| 2025-01-24 | 20.74 | $12.55 | 15000 |
| 2025-01-23 | 20.30 | $12.80 | 11235 |
| 2025-01-22 | 20.00 | $12.72 | 15346 |
| 2025-01-21 | 19.68 | $13.24 | 33800 |
| 2025-01-17 | 19.64 | $12.66 | 29100 |
| 2025-01-16 | 19.23 | $13.02 | 45211 |
| 2025-01-15 | 18.82 | $12.68 | 99324 |
| 2025-01-14 | 18.18 | $12.07 | 163326 |
| 2025-01-13 | 16.66 | $12.68 | 22929 |
| 2025-01-10 | 15.37 | $12.83 | 225100 |
| 2025-01-08 | 14.02 | $13.45 | 91005 |
| 2025-01-07 | 13.07 | $14.12 | 124320 |
| 2025-01-06 | 12.54 | $14.52 | 30800 |
| 2025-01-03 | 12.45 | $14.49 | 153500 |
| 2025-01-02 | 12.12 | $14.46 | 15543 |
| 2024-12-31 | 11.82 | $14.90 | 2000 |
| 2024-12-30 | 11.77 | $14.57 | 33100 |
| 2024-12-27 | 11.54 | $15.07 | 19600 |
| 2024-12-26 | 11.76 | $15.17 | 9935 |
| 2024-12-24 | 11.98 | $14.61 | 3200 |
| 2024-12-23 | 11.76 | $14.72 | 10514 |
| 2024-12-20 | 11.64 | $14.89 | 99000 |
| 2024-12-19 | 11.40 | $14.91 | 171300 |
| 2024-12-18 | 11.63 | $14.79 | 19800 |
| 2024-12-17 | 11.84 | $15.11 | 52700 |
| 2024-12-16 | 12.28 | $15.46 | 47030 |
| 2024-12-13 | 12.74 | $15.62 | 165726 |
| 2024-12-12 | 12.62 | $15.66 | 14900 |
| 2024-12-11 | 12.23 | $15.45 | 177509 |
| 2024-12-10 | 12.31 | $15.36 | 82300 |
| 2024-12-09 | 12.15 | $15.34 | 23600 |
| 2024-12-06 | 11.78 | $15.34 | 15723 |
| 2024-12-05 | 11.55 | $15.56 | 5221 |
| 2024-12-04 | 11.10 | $15.14 | 273300 |
| 2024-12-03 | 11.17 | $15.08 | 124100 |
| 2024-12-02 | 11.32 | $15.34 | 13200 |
| 2024-11-29 | 11.47 | $15.38 | 6119 |
| 2024-11-27 | 11.32 | $14.92 | 35935 |
| 2024-11-26 | 11.34 | $14.83 | 11816 |
| 2024-11-25 | 11.91 | $15.18 | 13500 |
| 2024-11-22 | 12.09 | $14.90 | 14117 |
| 2024-11-21 | 12.33 | $15.01 | 5448 |
| 2024-11-20 | 12.65 | $14.63 | 9200 |
| 2024-11-19 | 13.12 | $14.57 | 79706 |
| 2024-11-18 | 13.62 | $14.53 | 46300 |
| 2024-11-15 | 13.94 | $14.46 | 53510 |
| 2024-11-14 | 14.50 | $14.23 | 715700 |
| 2024-11-13 | 14.81 | $13.68 | 182400 |
| 2024-11-12 | 14.33 | $13.46 | 5100 |
| 2024-11-11 | 13.97 | $14.38 | 66200 |
| 2024-11-08 | 14.37 | $14.05 | 64716 |
| 2024-11-07 | 14.55 | $14.48 | 7300 |
| 2024-11-06 | 14.86 | $14.06 | 5348 |
| 2024-11-05 | 14.61 | $14.48 | 7149 |
| 2024-11-04 | 14.71 | $13.87 | 13900 |
| 2024-11-01 | 14.03 | $14.06 | 15643 |
| 2024-10-31 | 13.32 | $14.00 | 11100 |
| 2024-10-30 | 12.55 | $14.19 | 9200 |
| 2024-10-29 | 12.09 | $14.32 | 6700 |
| 2024-10-28 | 11.64 | $14.52 | 10000 |
| 2024-10-25 | 11.18 | $14.48 | 3708 |
| 2024-10-24 | 10.95 | $14.64 | 125520 |
| 2024-10-23 | 10.71 | $15.38 | 4039 |
| 2024-10-22 | 10.99 | $15.33 | 10500 |
| 2024-10-21 | 11.46 | $15.17 | 6848 |
| 2024-10-18 | 12.02 | $15.54 | 3300 |
| 2024-10-17 | 12.39 | $15.45 | 17900 |
| 2024-10-16 | 13.02 | $15.60 | 8719 |
| 2024-10-15 | 13.67 | $15.12 | 3943 |
| 2024-10-14 | 13.88 | $14.90 | 9000 |
| 2024-10-11 | 13.63 | $14.43 | 10649 |
| 2024-10-10 | 12.82 | $14.46 | 5602 |
| 2024-10-09 | 11.85 | $14.55 | 1627 |
| 2024-10-08 | 11.00 | $14.96 | 4939 |
| 2024-10-07 | 10.44 | $14.84 | 86430 |
| 2024-10-04 | 9.88 | $15.36 | 17500 |
| 2024-10-03 | 9.39 | $15.31 | 156800 |
| 2024-10-02 | 9.11 | $15.42 | 800 |
| 2024-10-01 | 9.14 | $15.90 | 5900 |
| 2024-09-30 | 9.43 | $16.01 | 7000 |
| 2024-09-27 | 9.84 | $16.24 | 15800 |
| 2024-09-26 | 10.10 | $16.26 | 137632 |
| 2024-09-25 | 10.38 | $16.17 | 16230 |
| 2024-09-24 | 10.78 | $16.02 | 14800 |
| 2024-09-23 | 11.20 | $16.38 | 8500 |
| 2024-09-20 | 11.22 | $16.20 | 39000 |
| 2024-09-19 | 11.28 | $16.38 | 103425 |
| 2024-09-18 | 11.35 | $16.34 | 81800 |
| 2024-09-17 | 11.13 | $16.43 | 222700 |
| 2024-09-16 | 11.15 | $16.22 | 47442 |
| 2024-09-13 | 11.45 | $16.23 | 9226 |
| 2024-09-12 | 11.72 | $16.01 | 7000 |
| 2024-09-11 | 12.19 | $16.15 | 5436 |
| 2024-09-10 | 12.61 | $16.52 | 7212 |
| 2024-09-09 | 12.53 | $16.78 | 9800 |
| 2024-09-06 | 12.02 | $16.71 | 8730 |
| 2024-09-05 | 11.50 | $16.69 | 6425 |
| 2024-09-04 | 10.78 | $15.90 | 13700 |
| 2024-09-03 | 10.94 | $15.94 | 7200 |
| 2024-08-30 | 10.95 | $16.08 | 37500 |
| 2024-08-29 | 10.97 | $15.71 | 119300 |
| 2024-08-28 | 11.17 | $15.95 | 37511 |
| 2024-08-27 | 11.09 | $15.71 | 17444 |
| 2024-08-26 | 11.01 | $15.99 | 3400 |
| 2024-08-23 | 10.92 | $15.99 | 20200 |
| 2024-08-22 | 11.33 | $15.62 | 37000 |
| 2024-08-21 | 11.83 | $15.57 | 74803 |
| 2024-08-20 | 12.27 | $15.92 | 71811 |
| 2024-08-19 | 12.90 | $15.84 | 333100 |
| 2024-08-16 | 13.42 | $15.32 | 2549 |
| 2024-08-15 | 13.38 | $15.39 | 13000 |
| 2024-08-14 | 13.43 | $15.43 | 5700 |
| 2024-08-13 | 13.49 | $15.31 | 105408 |
| 2024-08-12 | 13.59 | $14.92 | 259001 |
| 2024-08-09 | 13.35 | $15.08 | 359100 |
| 2024-08-08 | 13.26 | $14.90 | 195830 |
| 2024-08-07 | 13.06 | $15.36 | 167900 |
| 2024-08-06 | 13.06 | $15.36 | 50400 |
| 2024-08-05 | 13.11 | $15.14 | 25600 |
| 2024-08-02 | 12.88 | $16.20 | 6300 |
| 2024-08-01 | 13.26 | $15.94 | 17500 |
| 2024-07-31 | 13.60 | $16.02 | 80300 |
| 2024-07-30 | 13.86 | $15.79 | 78347 |
| 2024-07-29 | 14.21 | $16.04 | 16904 |
| 2024-07-26 | 14.63 | $15.96 | 21721 |
| 2024-07-25 | 15.02 | $16.50 | 10100 |
| 2024-07-24 | 15.51 | $16.52 | 8547 |
| 2024-07-23 | 16.05 | $16.83 | 341800 |
| 2024-07-22 | 16.57 | $17.12 | 527903 |
| 2024-07-19 | 16.76 | $16.88 | 11618 |
| 2024-07-18 | 17.07 | $16.97 | 5400 |
| 2024-07-17 | 17.22 | $16.77 | 6000 |
| 2024-07-16 | 17.60 | $16.04 | 33435 |
| 2024-07-15 | 18.44 | $17.03 | 16700 |
| 2024-07-12 | 18.64 | $17.29 | 16500 |
| 2024-07-11 | 18.40 | $17.70 | 163801 |
| 2024-07-10 | 17.89 | $15.99 | 46600 |
| 2024-07-09 | 18.60 | $15.41 | 4720 |
| 2024-07-08 | 19.17 | $15.34 | 62915 |
| 2024-07-05 | 19.77 | $15.73 | 20800 |
| 2024-07-03 | 20.67 | $15.03 | 14900 |
| 2024-07-02 | 21.12 | $14.60 | 135400 |
| 2024-07-01 | 20.70 | $15.08 | 9400 |
| 2024-06-28 | 20.64 | $14.54 | 47704 |
| 2024-06-27 | 20.09 | $14.75 | 67020 |
| 2024-06-26 | 19.59 | $14.71 | 134009 |
| 2024-06-25 | 19.22 | $15.16 | 88600 |
| 2024-06-24 | 19.21 | $15.22 | 135000 |
| 2024-06-21 | 19.23 | $15.35 | 22949 |
| 2024-06-20 | 19.45 | $15.51 | 13335 |
| 2024-06-18 | 19.76 | $15.43 | 21806 |
| 2024-06-17 | 19.88 | $15.24 | 16523 |
| 2024-06-14 | 19.90 | $15.41 | 26200 |
| 2024-06-13 | 19.96 | $15.50 | 70200 |
| 2024-06-12 | 20.19 | $15.22 | 126800 |
| 2024-06-11 | 20.06 | $15.00 | 150400 |
| 2024-06-10 | 19.54 | $15.29 | 10825 |
| 2024-06-07 | 18.99 | $15.12 | 9823 |
| 2024-06-06 | 18.55 | $15.53 | 4738 |
| 2024-06-05 | 18.49 | $15.90 | 3500 |
| 2024-06-04 | 18.58 | $15.85 | 15700 |
| 2024-06-03 | 18.68 | $15.69 | 54112 |
| 2024-05-31 | 18.86 | $16.10 | 112600 |
| 2024-05-30 | 19.10 | $15.46 | 31800 |
| 2024-05-29 | 18.81 | $14.96 | 56644 |
| 2024-05-28 | 18.04 | $15.05 | 10700 |
| 2024-05-24 | 17.34 | $15.42 | 8728 |
| 2024-05-23 | 16.81 | $15.67 | 27700 |
| 2024-05-22 | 16.42 | $16.70 | 19500 |
| 2024-05-21 | 16.87 | $17.30 | 159606 |
| 2024-05-20 | 17.65 | $18.03 | 42200 |
| 2024-05-17 | 17.39 | $18.10 | 31535 |
| 2024-05-16 | 17.01 | $17.80 | 16200 |
| 2024-05-15 | 16.87 | $18.23 | 162321 |
| 2024-05-14 | 15.93 | $18.33 | 213000 |
| 2024-05-13 | 14.95 | $17.89 | 60435 |
| 2024-05-10 | 14.09 | $17.85 | 5800 |
| 2024-05-09 | 13.45 | $18.14 | 16401 |
| 2024-05-08 | 12.78 | $17.73 | 10700 |
| 2024-05-07 | 12.36 | $17.79 | 10600 |
| 2024-05-06 | 11.87 | $17.58 | 10600 |
| 2024-05-03 | 11.51 | $17.60 | 12500 |
| 2024-05-02 | 11.37 | $17.47 | 6400 |
| 2024-05-01 | 11.39 | $16.81 | 9600 |
| 2024-04-30 | 11.69 | $16.61 | 16213 |
| 2024-04-29 | 12.13 | $16.94 | 7547 |
| 2024-04-26 | 12.57 | $16.60 | 19000 |
| 2024-04-25 | 12.95 | $16.51 | 32200 |
| 2024-04-24 | 13.01 | $16.46 | 36800 |
| 2024-04-23 | 13.04 | $16.60 | 11300 |
| 2024-04-22 | 13.41 | $16.33 | 5800 |
| 2024-04-19 | 13.40 | $16.47 | 17441 |
| 2024-04-18 | 13.37 | $16.33 | 7300 |
| 2024-04-17 | 13.15 | $15.97 | 34500 |
| 2024-04-16 | 12.64 | $16.02 | 13300 |
| 2024-04-15 | 12.35 | $16.11 | 20500 |
| 2024-04-12 | 12.31 | $16.19 | 7600 |
| 2024-04-11 | 12.25 | $16.21 | 34521 |
| 2024-04-10 | 12.02 | $15.93 | 123500 |
| 2024-04-09 | 11.61 | $16.46 | 70000 |
| 2024-04-08 | 11.59 | $16.34 | 77124 |
| 2024-04-05 | 11.52 | $16.73 | 85900 |
| 2024-04-04 | 11.83 | $16.56 | 86900 |
| 2024-04-03 | 12.24 | $16.47 | 126600 |
| 2024-04-02 | 12.37 | $16.70 | 5900 |
| 2024-04-01 | 12.78 | $16.32 | 10200 |
| 2024-03-28 | 13.21 | $16.33 | 14500 |
| 2024-03-27 | 13.11 | $16.92 | 30200 |
| 2024-03-26 | 13.00 | $16.48 | 12726 |
| 2024-03-25 | 12.52 | $16.84 | 9800 |
| 2024-03-22 | 12.18 | $17.18 | 56741 |
| 2024-03-21 | 12.19 | $16.94 | 17200 |
| 2024-03-20 | 12.20 | $17.36 | 29519 |
| 2024-03-19 | 12.21 | $16.75 | 431748 |
| 2024-03-18 | 11.60 | $17.07 | 122000 |
| 2024-03-15 | 11.28 | $17.65 | 121802 |
| 2024-03-14 | 11.68 | $17.74 | 18643 |
| 2024-03-13 | 12.01 | $17.58 | 240500 |
| 2024-03-12 | 12.26 | $17.67 | 246598 |
| 2024-03-11 | 12.52 | $18.27 | 10800 |
| 2024-03-08 | 13.13 | $17.97 | 9100 |
| 2024-03-07 | 13.70 | $18.02 | 11400 |
| 2024-03-06 | 14.35 | $17.44 | 18500 |
| 2024-03-05 | 14.76 | $16.91 | 17200 |
| 2024-03-04 | 14.67 | $16.95 | 6000 |
| 2024-03-01 | 14.48 | $17.05 | 21800 |
| 2024-02-29 | 14.53 | $16.78 | 10918 |
| 2024-02-28 | 14.58 | $16.77 | 9400 |
| 2024-02-27 | 14.37 | $17.28 | 15800 |
| 2024-02-26 | 14.56 | $16.74 | 21037 |
| 2024-02-23 | 14.40 | $17.23 | 15800 |
| 2024-02-22 | 14.54 | $17.28 | 7700 |
| 2024-02-21 | 14.69 | $17.19 | 22200 |
| 2024-02-20 | 14.99 | $16.97 | 11700 |
| 2024-02-16 | 15.13 | $16.99 | 19633 |
| 2024-02-15 | 15.19 | $17.15 | 39700 |
| 2024-02-14 | 15.27 | $16.71 | 90500 |
| 2024-02-13 | 14.88 | $16.72 | 135000 |
| 2024-02-12 | 14.79 | $17.03 | 70504 |
| 2024-02-09 | 14.77 | $16.85 | 150719 |
| 2024-02-08 | 14.57 | $17.08 | 49800 |
| 2024-02-07 | 14.57 | $17.38 | 13400 |
| 2024-02-06 | 14.89 | $17.14 | 54530 |
| 2024-02-05 | 14.77 | $17.01 | 9048 |
| 2024-02-02 | 14.50 | $17.63 | 1900 |
| 2024-02-01 | 14.81 | $17.92 | 7437 |
| 2024-01-31 | 15.14 | $17.79 | 9900 |
| 2024-01-30 | 15.42 | $17.62 | 21700 |
| 2024-01-29 | 15.46 | $17.68 | 6815 |
| 2024-01-26 | 15.57 | $17.86 | 26800 |
| 2024-01-25 | 15.80 | $17.45 | 238200 |
| 2024-01-24 | 15.62 | $18.19 | 24915 |
| 2024-01-23 | 15.88 | $18.44 | 93208 |
| 2024-01-22 | 16.28 | $18.45 | 38600 |
| 2024-01-19 | 16.79 | $17.57 | 296845 |
| 2024-01-18 | 16.71 | $18.00 | 171636 |
| 2024-01-17 | 16.83 | $18.11 | 343605 |
| 2024-01-16 | 16.95 | $18.44 | 102534 |
| 2024-01-12 | 17.56 | $19.23 | 36200 |
| 2024-01-11 | 18.05 | $18.83 | 121800 |
| 2024-01-10 | 18.98 | $19.55 | 5648 |
| 2024-01-09 | 19.14 | $19.07 | 1700 |
| 2024-01-08 | 19.49 | $19.27 | 3014 |
| 2024-01-05 | 19.89 | $19.32 | 6800 |
| 2024-01-04 | 20.33 | $19.39 | 6607 |
| 2024-01-03 | 20.33 | $18.88 | 1900 |
| 2024-01-02 | 20.75 | $18.90 | 44400 |
| 2023-12-29 | 21.19 | $19.86 | 57600 |
| 2023-12-28 | 21.20 | $19.50 | 100100 |
| 2023-12-27 | 21.03 | $19.69 | 4421 |
| 2023-12-26 | 20.86 | $19.34 | 2000 |
| 2023-12-22 | 20.90 | $19.60 | 9826 |
| 2023-12-21 | 20.95 | $18.83 | 104000 |
| 2023-12-20 | 21.44 | $19.16 | 6735 |
| 2023-12-19 | 21.74 | $18.81 | 4100 |
| 2023-12-18 | 22.14 | $18.70 | 7800 |
| 2023-12-15 | 22.83 | $18.43 | 33549 |
| 2023-12-14 | 23.57 | $19.22 | 7437 |
| 2023-12-13 | 23.45 | $19.30 | 8612 |
| 2023-12-12 | 23.51 | $18.66 | 4400 |
| 2023-12-11 | 24.06 | $19.01 | 22334 |
| 2023-12-08 | 24.08 | $18.70 | 2800 |
| 2023-12-07 | 24.14 | $18.80 | 8300 |
| 2023-12-06 | 24.21 | $18.98 | 5609 |
| 2023-12-05 | 24.36 | $18.70 | 9343 |
| 2023-12-04 | 24.85 | $18.18 | 67200 |
| 2023-12-01 | 25.58 | $18.67 | 138020 |
| 2023-11-30 | 26.35 | $17.85 | 4511 |
| 2023-11-29 | 27.36 | $18.50 | 5513 |
| 2023-11-28 | 27.62 | $18.88 | 2900 |
| 2023-11-27 | 27.36 | $19.42 | 3135 |
| 2023-11-24 | 26.74 | $19.28 | 2545 |
| 2023-11-22 | 26.00 | $18.92 | 4415 |
| 2023-11-21 | 25.49 | $18.61 | 3600 |
| 2023-11-20 | 25.16 | $18.56 | 111300 |
| 2023-11-17 | 24.60 | $18.66 | 14700 |
| 2023-11-16 | 23.96 | $18.92 | 5344 |
| 2023-11-15 | 23.37 | $19.06 | 4304 |
| 2023-11-14 | 22.85 | $18.79 | 23147 |
| 2023-11-13 | 22.29 | $18.09 | 7100 |
| 2023-11-10 | 22.32 | $17.66 | 10100 |
| 2023-11-09 | 22.49 | $17.78 | 15500 |
| 2023-11-08 | 22.45 | $18.18 | 4744 |
| 2023-11-07 | 22.03 | $18.36 | 10211 |
| 2023-11-06 | 21.32 | $18.70 | 98147 |
| 2023-11-03 | 20.66 | $18.77 | 237900 |
| 2023-11-02 | 19.76 | $18.13 | 23500 |
| 2023-11-01 | 19.09 | $17.80 | 14806 |
| 2023-10-31 | 18.67 | $17.93 | 15044 |
| 2023-10-30 | 17.97 | $17.50 | 3900 |
| 2023-10-27 | 17.30 | $17.09 | 5413 |
| 2023-10-26 | 16.74 | $17.18 | 79218 |
| 2023-10-25 | 16.37 | $17.06 | 14605 |
| 2023-10-24 | 15.96 | $17.36 | 510549 |
| 2023-10-23 | 15.52 | $16.85 | 5300 |
| 2023-10-20 | 15.65 | $16.55 | 12700 |
| 2023-10-19 | 15.96 | $17.00 | 14600 |
| 2023-10-18 | 16.08 | $16.44 | 32500 |
| 2023-10-17 | 16.21 | $17.30 | 14703 |
| 2023-10-16 | 15.72 | $16.73 | 6500 |
| 2023-10-13 | 15.74 | $16.40 | 2630 |
| 2023-10-12 | 16.08 | $15.85 | 34210 |
| 2023-10-11 | 16.55 | $16.26 | 8500 |
| 2023-10-10 | 16.92 | $16.23 | 25324 |
| 2023-10-09 | 17.44 | $15.26 | 3900 |
| 2023-10-06 | 17.80 | $15.05 | 4200 |
| 2023-10-05 | 18.17 | $15.08 | 7100 |
| 2023-10-04 | 18.65 | $14.60 | 17600 |
| 2023-10-03 | 18.71 | $14.48 | 9500 |
| 2023-10-02 | 18.72 | $15.18 | 11610 |
| 2023-09-29 | 18.87 | $14.54 | 27204 |
| 2023-09-28 | 18.56 | $13.67 | 5900 |
| 2023-09-27 | 17.26 | $14.60 | 25321 |
| 2023-09-26 | 16.44 | $14.79 | 6338 |
| 2023-09-25 | 15.91 | $14.75 | 3500 |
| 2023-09-22 | 15.35 | $15.09 | 8908 |
| 2023-09-21 | 15.09 | $15.14 | 24425 |
| 2023-09-20 | 14.86 | $15.62 | 2022 |
| 2023-09-19 | 15.00 | $15.50 | 9300 |
| 2023-09-18 | 15.15 | $15.22 | 11146 |
| 2023-09-15 | 15.36 | $16.09 | 7100 |
| 2023-09-14 | 16.07 | $16.16 | 19400 |
| 2023-09-13 | 16.83 | $15.15 | 106713 |
| 2023-09-12 | 16.30 | $15.31 | 8300 |
| 2023-09-11 | 15.79 | $15.24 | 7240 |
| 2023-09-08 | 15.42 | $15.51 | 6917 |
| 2023-09-07 | 15.08 | $15.10 | 13100 |
| 2023-09-06 | 14.72 | $15.45 | 40932 |
| 2023-09-05 | 14.59 | $15.63 | 13700 |
| 2023-09-01 | 14.62 | $16.35 | 4514 |
| 2023-08-31 | 15.10 | $16.65 | 4438 |
| 2023-08-30 | 15.69 | $16.58 | 5000 |
| 2023-08-29 | 15.88 | $16.54 | 19000 |
| 2023-08-28 | 15.92 | $16.14 | 4800 |
| 2023-08-25 | 15.73 | $16.18 | 6401 |
| 2023-08-24 | 15.52 | $16.27 | 128900 |
| 2023-08-23 | 15.68 | $16.43 | 457529 |
| 2023-08-22 | 15.94 | $16.24 | 1.3M |
| 2023-08-21 | 15.92 | $16.10 | 818803 |
| 2023-08-18 | 15.97 | $16.14 | 351033 |
| 2023-08-17 | 15.89 | $15.84 | 375020 |
| 2023-08-16 | 15.81 | $16.32 | 244833 |
| 2023-08-15 | 16.05 | $16.44 | 704428 |
| 2023-08-14 | 15.93 | $16.75 | 573800 |
| 2023-08-11 | 15.91 | $17.15 | 1.4M |
| 2023-08-10 | 16.12 | $16.84 | 415505 |
| 2023-08-09 | 16.15 | $16.54 | 148000 |
| 2023-08-08 | 15.80 | $16.64 | 2400 |
| 2023-08-07 | 15.62 | $17.67 | 2600 |
| 2023-08-04 | 15.73 | $17.40 | 3400 |
| 2023-08-03 | 15.58 | $17.26 | 2314 |
| 2023-08-02 | 15.38 | $17.47 | 15533 |
| 2023-08-01 | 15.79 | $17.97 | 3535 |
| 2023-07-31 | 16.53 | $18.35 | 6300 |
| 2023-07-28 | 17.30 | $17.57 | 701 |
| 2023-07-27 | 18.11 | $17.84 | 15316 |
| 2023-07-26 | 18.75 | $18.39 | 1536 |
| 2023-07-25 | 19.46 | $18.73 | 1300 |
| 2023-07-24 | 20.40 | $18.26 | 15844 |
| 2023-07-21 | 21.30 | $18.60 | 3723 |
| 2023-07-20 | 22.31 | $18.68 | 3800 |
| 2023-07-19 | 23.48 | $20.31 | 7600 |
| 2023-07-18 | 23.99 | $19.05 | 1420 |
| 2023-07-17 | 24.97 | $19.20 | 4400 |
| 2023-07-14 | 26.00 | $18.16 | 3200 |
| 2023-07-13 | 26.46 | $19.05 | 1000 |
| 2023-07-12 | 27.11 | $19.00 | 2617 |
| 2023-07-11 | 27.74 | $18.62 | 5140 |
| 2023-07-10 | 28.00 | $18.03 | 110400 |
| 2023-07-07 | 27.76 | $17.88 | 56600 |
| 2023-07-06 | 27.15 | $18.02 | 545300 |
| 2023-07-05 | 26.52 | $17.74 | 231345 |
| 2023-07-03 | 25.80 | $18.27 | 49800 |
| 2023-06-30 | 25.44 | $18.33 | 177100 |
| 2023-06-29 | 24.40 | $18.10 | 120700 |
| 2023-06-28 | 23.26 | $18.70 | 1700 |
| 2023-06-27 | 22.45 | $18.95 | 700 |
| 2023-06-26 | 21.75 | $18.95 | 4724 |
| 2023-06-23 | 21.02 | $18.99 | 96429 |
| 2023-06-22 | 20.60 | $19.33 | 53739 |
| 2023-06-21 | 20.33 | $19.57 | 406600 |
| 2023-06-20 | 20.05 | $19.80 | 186500 |
| 2023-06-16 | 19.95 | $20.07 | 513000 |
| 2023-06-15 | 20.24 | $19.70 | 5400 |
| 2023-06-14 | 20.07 | $19.77 | 2200 |
| 2023-06-13 | 20.06 | $19.67 | 705 |
| 2023-06-12 | 19.89 | $20.13 | 5312 |
| 2023-06-09 | 20.17 | $20.23 | 5926 |
| 2023-06-08 | 20.60 | $20.00 | 721 |
| 2023-06-07 | 20.44 | $19.87 | 8005 |
| 2023-06-06 | 20.26 | $19.89 | 425 |
| 2023-06-05 | 19.94 | $19.61 | 2100 |
| 2023-06-02 | 19.28 | $19.44 | 2004 |
| 2023-06-01 | 18.37 | $19.91 | 1019 |
| 2023-05-31 | 17.95 | $19.13 | 700 |
| 2023-05-30 | 16.70 | $19.65 | 1500 |
| 2023-05-26 | 15.74 | $19.66 | 5400 |
| 2023-05-25 | 14.24 | $19.60 | 14500 |
| 2023-05-24 | 12.68 | $19.87 | 117929 |
| 2023-05-23 | 11.30 | $20.14 | 153900 |
| 2023-05-22 | 10.14 | $20.98 | 587101 |
| 2023-05-19 | 9.12 | $21.41 | 100 |
| 2023-05-18 | 9.11 | $21.41 | — |
| 2023-05-17 | 9.10 | $21.41 | — |
| 2023-05-16 | 9.09 | $21.41 | — |
| 2023-05-15 | 9.08 | $21.41 | 500 |
| 2023-05-12 | 9.07 | $20.88 | 243 |
| 2023-05-11 | 8.31 | $22.20 | — |
| 2023-05-10 | 8.18 | $22.20 | 600 |
| 2023-05-09 | 8.05 | $21.99 | 300 |
| 2023-05-08 | 8.23 | $21.99 | — |
| 2023-05-05 | 8.42 | $21.99 | — |
| 2023-05-04 | 8.63 | $21.99 | 300 |
| 2023-05-03 | 8.84 | $21.99 | — |
| 2023-05-02 | 9.06 | $21.99 | — |
| 2023-05-01 | 9.30 | $21.99 | — |
| 2023-04-28 | 9.54 | $21.99 | 300 |
| 2023-04-27 | 9.81 | $21.85 | — |
| 2023-04-26 | 10.24 | $21.85 | — |
| 2023-04-25 | 10.69 | $21.85 | 700 |
| 2023-04-24 | 11.17 | $21.19 | 1200 |
| 2023-04-21 | 11.09 | $21.52 | — |
| 2023-04-20 | 11.35 | $21.52 | 700 |
| 2023-04-19 | 11.61 | $21.85 | 1307 |
| 2023-04-18 | 11.90 | $21.27 | — |
| 2023-04-17 | 11.95 | $21.28 | 426 |
| 2023-04-14 | 12.00 | $21.74 | — |
| 2023-04-13 | 11.43 | $21.74 | 636 |
| 2023-04-12 | 10.84 | $21.84 | — |
| 2023-04-11 | 10.08 | $21.84 | 5900 |
| 2023-04-10 | 9.27 | $21.79 | — |
| 2023-04-06 | 8.84 | $21.79 | — |
| 2023-04-05 | 8.39 | $21.79 | 800 |
| 2023-04-04 | 7.91 | $21.48 | 3845 |
| 2023-04-03 | 7.60 | $21.22 | 1638 |
| 2023-03-31 | 7.55 | $21.54 | 1136 |
| 2023-03-30 | 7.20 | $21.38 | 3422 |
| 2023-03-29 | 6.82 | $20.95 | — |
| 2023-03-28 | 7.16 | $20.95 | — |
| 2023-03-27 | 7.51 | $20.95 | — |
| 2023-03-24 | 7.89 | $20.95 | 549 |
| 2023-03-23 | 8.28 | $21.14 | — |
| 2023-03-22 | 8.53 | $21.14 | 617 |
| 2023-03-21 | 8.79 | $21.44 | 600 |
| 2023-03-20 | 8.92 | $21.30 | — |
| 2023-03-17 | 9.16 | $21.30 | 500 |
| 2023-03-16 | 9.42 | $21.34 | 321 |
| 2023-03-15 | 9.65 | $21.31 | 200 |
| 2023-03-14 | 9.91 | $21.64 | — |
| 2023-03-13 | 9.95 | $21.64 | 602 |
| 2023-03-10 | 9.99 | $20.54 | — |
| 2023-03-09 | 10.30 | $20.54 | 617 |
| 2023-03-08 | 10.62 | $20.88 | — |
| 2023-03-07 | 11.17 | $20.88 | 648 |
| 2023-03-06 | 11.75 | $21.05 | 300 |
| 2023-03-03 | 12.27 | $21.05 | 2100 |
| 2023-03-02 | 12.82 | $19.31 | 525 |
| 2023-03-01 | 12.45 | $19.43 | 200 |
| 2023-02-28 | 12.12 | $20.64 | — |
| 2023-02-27 | 12.47 | $20.64 | 502 |
| 2023-02-24 | 12.84 | $19.82 | — |
| 2023-02-23 | 12.59 | $19.82 | 600 |
| 2023-02-22 | 12.33 | $20.21 | 405 |
| 2023-02-21 | 11.59 | $21.07 | — |
| 2023-02-17 | 11.30 | $21.07 | 300 |
| 2023-02-16 | 10.98 | $21.07 | 503 |
| 2023-02-15 | 10.65 | $21.89 | 200 |
| 2023-02-14 | 10.78 | $21.67 | — |
| 2023-02-13 | 10.76 | $21.67 | 600 |
| 2023-02-10 | 10.73 | $22.40 | 507 |
| 2023-02-09 | 10.68 | $23.22 | 300 |
| 2023-02-08 | 10.50 | $23.22 | — |
| 2023-02-07 | 10.31 | $22.76 | 500 |
| 2023-02-06 | 10.40 | $22.90 | 300 |
| 2023-02-03 | 10.28 | $22.90 | 400 |
| 2023-02-02 | 10.17 | $23.40 | 1600 |
| 2023-02-01 | 9.65 | $22.34 | 300 |
| 2023-01-31 | 10.02 | $22.34 | 244 |
| 2023-01-30 | 10.40 | $23.72 | 1000 |
| 2023-01-27 | 10.15 | $23.40 | 400 |
| 2023-01-26 | 9.62 | $22.96 | 400 |
| 2023-01-25 | 9.83 | $23.24 | 300 |
| 2023-01-24 | 9.77 | $23.24 | — |
| 2023-01-23 | 9.72 | $23.24 | 900 |
| 2023-01-20 | 9.66 | $23.01 | 300 |
| 2023-01-19 | 9.77 | $23.15 | 300 |
| 2023-01-18 | 9.77 | $22.83 | — |
| 2023-01-17 | 9.99 | $22.83 | 605 |
| 2023-01-13 | 10.23 | $23.35 | 300 |
| 2023-01-12 | 10.06 | $23.35 | — |
| 2023-01-11 | 9.88 | $23.35 | 100 |
| 2023-01-10 | 9.70 | $23.36 | 6300 |
| 2023-01-09 | 9.51 | $23.23 | 837 |
| 2023-01-06 | 9.37 | $23.51 | 300 |
| 2023-01-05 | 8.89 | $22.38 | 620 |
| 2023-01-04 | 9.00 | $21.70 | — |
| 2023-01-03 | 9.38 | $21.70 | 300 |
| 2022-12-30 | 9.77 | $21.70 | 700 |
| 2022-12-29 | 10.19 | $21.27 | 703 |
| 2022-12-28 | 10.38 | $21.87 | 642 |
| 2022-12-27 | 10.91 | $21.75 | 600 |
| 2022-12-23 | 11.43 | $21.29 | — |
| 2022-12-22 | 11.68 | $21.29 | 414 |
| 2022-12-21 | 11.95 | $21.10 | 12000 |
| 2022-12-20 | 12.23 | $21.30 | 700 |
| 2022-12-19 | 12.06 | $21.55 | 5031 |
| 2022-12-16 | 11.99 | $22.83 | 400 |
| 2022-12-15 | 12.60 | $22.83 | 800 |
| 2022-12-14 | 13.25 | $22.44 | 916 |
| 2022-12-13 | 13.93 | $23.03 | 2006 |
| 2022-12-12 | 14.35 | $22.62 | 1139 |
| 2022-12-09 | 15.08 | $22.98 | 508 |
| 2022-12-08 | 15.69 | $22.85 | 2024 |
| 2022-12-07 | 16.35 | $22.46 | 1900 |
| 2022-12-06 | 17.04 | $22.98 | 5100 |
| 2022-12-05 | 17.49 | $23.86 | 5600 |
| 2022-12-02 | 17.47 | $22.97 | 400 |
| 2022-12-01 | 17.84 | $22.97 | 312 |
| 2022-11-30 | 18.23 | $23.32 | — |
| 2022-11-29 | 18.45 | $23.32 | 400 |
| 2022-11-28 | 18.67 | $23.32 | 800 |
| 2022-11-25 | 18.91 | $24.40 | 300 |
| 2022-11-23 | 18.57 | $24.40 | 342 |
| 2022-11-22 | 18.20 | $23.17 | 520 |
| 2022-11-21 | 18.27 | $23.23 | 500 |
| 2022-11-18 | 18.33 | $22.35 | 622 |
| 2022-11-17 | 18.75 | $20.83 | 310 |
| 2022-11-16 | 19.58 | $22.00 | 300 |
| 2022-11-15 | 20.14 | $22.00 | 2800 |
| 2022-11-14 | 20.73 | $22.63 | 400 |
| 2022-11-11 | 20.98 | $22.63 | 300 |
| 2022-11-10 | 21.25 | $22.63 | 516 |
| 2022-11-09 | 21.54 | $21.08 | 1044 |
| 2022-11-08 | 22.51 | $20.48 | 1844 |
| 2022-11-07 | 23.65 | $20.30 | 2838 |
| 2022-11-04 | 24.77 | $18.92 | — |
| 2022-11-03 | 25.05 | $18.92 | 939 |
| 2022-11-02 | 25.35 | $19.85 | 1104 |
| 2022-11-01 | 26.08 | $18.57 | 810 |
| 2022-10-31 | 26.78 | $19.43 | 1100 |
| 2022-10-28 | 27.83 | $20.35 | 1700 |
| 2022-10-27 | 29.18 | $19.90 | 1309 |
| 2022-10-26 | 30.45 | $20.10 | 733 |
| 2022-10-25 | 31.88 | $19.52 | 926 |
| 2022-10-24 | 33.09 | $18.51 | 913 |
| 2022-10-21 | 33.78 | $17.06 | 1000 |
| 2022-10-20 | 34.07 | $18.23 | 4800 |
| 2022-10-19 | 34.74 | $18.16 | 1717 |
| 2022-10-18 | 35.52 | $18.93 | 747 |
| 2022-10-17 | 36.67 | $19.11 | 3019 |
| 2022-10-14 | 37.81 | $17.75 | 200 |
| 2022-10-13 | 38.10 | $17.76 | 828 |
| 2022-10-12 | 38.40 | $16.79 | 700 |
| 2022-10-11 | 37.99 | $17.22 | 2624 |
| 2022-10-10 | 37.64 | $17.54 | 2302 |
| 2022-10-07 | 37.28 | $17.86 | 1846 |
| 2022-10-06 | 37.03 | $18.41 | 738 |
| 2022-10-05 | 36.97 | $18.10 | 1403 |
| 2022-10-04 | 36.68 | $19.29 | 700 |
| 2022-10-03 | 36.77 | $18.41 | 4431 |
| 2022-09-30 | 36.15 | $17.58 | 1600 |
| 2022-09-29 | 34.76 | $17.88 | 1800 |
| 2022-09-28 | 33.29 | $17.24 | 2600 |
| 2022-09-27 | 31.53 | $17.41 | 1849 |
| 2022-09-26 | 29.79 | $17.98 | 5729 |
| 2022-09-23 | 28.08 | $19.04 | 900 |
| 2022-09-22 | 26.54 | $19.60 | 221 |
| 2022-09-21 | 25.06 | $20.89 | 300 |
| 2022-09-20 | 23.92 | $20.89 | 836 |
| 2022-09-19 | 22.72 | $22.00 | — |
| 2022-09-16 | 21.91 | $22.00 | 800 |
| 2022-09-15 | 21.06 | $21.08 | 1636 |
| 2022-09-14 | 20.16 | $22.45 | 600 |
| 2022-09-13 | 19.87 | $22.82 | 707 |
| 2022-09-12 | 19.65 | $23.47 | 1546 |
| 2022-09-09 | 19.49 | $23.36 | — |
| 2022-09-08 | 19.68 | $23.36 | — |
| 2022-09-07 | 19.88 | $23.36 | 1600 |
| 2022-09-06 | 20.08 | $21.95 | 3200 |
| 2022-09-02 | 19.59 | $22.56 | 1100 |
| 2022-09-01 | 19.20 | $22.71 | 600 |
| 2022-08-31 | 19.05 | $21.55 | 1608 |
| 2022-08-30 | 18.19 | $21.39 | 1527 |
| 2022-08-29 | 17.30 | $22.87 | 500 |
| 2022-08-26 | 17.15 | $22.87 | 315 |
| 2022-08-25 | 16.99 | $23.00 | — |
| 2022-08-24 | 16.36 | $23.01 | 711 |
| 2022-08-23 | 15.69 | $24.16 | 1700 |
| 2022-08-22 | 15.24 | $23.96 | 421 |
| 2022-08-19 | 15.06 | $24.16 | 100 |
| 2022-08-18 | 15.00 | $24.16 | 1000 |
| 2022-08-17 | 14.94 | $25.30 | — |
| 2022-08-16 | 15.67 | $25.30 | 317 |
| 2022-08-15 | 16.43 | $25.32 | — |
| 2022-08-12 | 17.25 | $25.32 | 1441 |
| 2022-08-11 | 18.11 | $26.24 | 6212 |
| 2022-08-10 | 17.94 | $26.30 | 630 |
| 2022-08-09 | 17.57 | $24.80 | 1800 |
| 2022-08-08 | 17.41 | $25.34 | 74300 |
| 2022-08-05 | 17.65 | $25.43 | 84200 |
| 2022-08-04 | 17.90 | $25.68 | 91700 |
| 2022-08-03 | 17.45 | $24.99 | 558000 |
| 2022-08-02 | 17.30 | $25.64 | 208200 |
| 2022-08-01 | 16.94 | $25.30 | 2100 |
| 2022-07-29 | 16.91 | $24.32 | — |
| 2022-07-28 | 17.63 | $24.32 | — |
| 2022-07-27 | 18.38 | $24.32 | 100 |
| 2022-07-26 | 19.17 | $24.32 | — |
| 2022-07-25 | 20.00 | $24.32 | — |
| 2022-07-22 | 20.88 | $24.32 | 200 |
| 2022-07-21 | 21.81 | $24.25 | 1400 |
| 2022-07-20 | 22.72 | $23.58 | 100 |
| 2022-07-19 | 23.10 | $23.58 | 810 |
| 2022-07-18 | 23.50 | $23.84 | — |
| 2022-07-15 | 23.43 | $23.84 | 2100 |
| 2022-07-14 | 23.35 | $23.76 | — |
| 2022-07-13 | 23.48 | $23.77 | 241 |
| 2022-07-12 | 23.62 | $23.18 | 300 |
| 2022-07-11 | 23.22 | $23.37 | 2533 |
| 2022-07-08 | 22.81 | $23.37 | 439 |
| 2022-07-07 | 22.49 | $23.39 | — |
| 2022-07-06 | 22.16 | $23.39 | 5000 |
| 2022-07-05 | 21.81 | $23.39 | 900 |
| 2022-07-01 | 21.44 | $23.29 | — |
| 2022-06-30 | 20.71 | $23.29 | 600 |
| 2022-06-29 | 19.93 | $24.55 | 2028 |
| 2022-06-28 | 19.56 | $24.75 | 600 |
| 2022-06-27 | 19.24 | $25.86 | — |
| 2022-06-24 | 19.53 | $25.86 | — |
| 2022-06-23 | 19.84 | $25.86 | — |
| 2022-06-22 | 20.17 | $25.86 | 1100 |
| 2022-06-21 | 20.51 | $25.08 | 1345 |
| 2022-06-17 | 20.35 | $25.81 | 1700 |
| 2022-06-16 | 20.67 | $25.81 | 412 |
| 2022-06-15 | 21.00 | $24.26 | — |
| 2022-06-14 | 20.17 | $24.26 | 1520 |
| 2022-06-13 | 19.29 | $25.72 | 600 |
| 2022-06-10 | 19.03 | $26.94 | 300 |
| 2022-06-09 | 19.52 | $25.95 | — |
| 2022-06-08 | 19.04 | $25.96 | 2100 |
| 2022-06-07 | 18.54 | $26.02 | 735 |
| 2022-06-06 | 18.15 | $25.88 | 400 |
| 2022-06-03 | 17.60 | $25.75 | 1000 |
| 2022-06-02 | 16.89 | $25.68 | 1300 |
| 2022-06-01 | 16.30 | $25.90 | 130 |
| 2022-05-31 | 15.88 | $25.62 | 325 |
| 2022-05-27 | 15.17 | $27.20 | — |
| 2022-05-26 | 15.50 | $27.20 | — |
| 2022-05-25 | 15.84 | $27.20 | — |
| 2022-05-24 | 16.20 | $27.20 | 349 |
| 2022-05-23 | 16.59 | $27.11 | — |
| 2022-05-20 | 16.91 | $27.11 | 700 |
| 2022-05-19 | 17.25 | $26.84 | 400 |
| 2022-05-18 | 17.35 | $27.15 | — |
| 2022-05-17 | 17.65 | $27.15 | — |
| 2022-05-16 | 17.97 | $27.15 | 300 |
| 2022-05-13 | 18.30 | $26.11 | 300 |
| 2022-05-12 | 17.81 | $26.28 | — |
| 2022-05-11 | 17.37 | $26.28 | 600 |
| 2022-05-10 | 16.92 | $25.33 | 64300 |
| 2022-05-09 | 15.65 | $25.05 | 476749 |
| 2022-05-06 | 14.29 | $26.10 | 211000 |
| 2022-05-05 | 13.33 | $28.42 | — |
| 2022-05-04 | 14.02 | $28.42 | — |
| 2022-05-03 | 14.75 | $28.42 | 300 |
| 2022-05-02 | 15.51 | $28.42 | — |
| 2022-04-29 | 16.32 | $28.42 | 247 |
| 2022-04-28 | 17.17 | $27.53 | 400 |
| 2022-04-27 | 17.22 | $27.53 | — |
| 2022-04-26 | 17.28 | $27.53 | 300 |
| 2022-04-25 | 17.34 | $27.53 | 415 |
| 2022-04-22 | 17.41 | $26.81 | 9549 |
| 2022-04-21 | 16.76 | $27.48 | 400 |
| 2022-04-20 | 16.50 | $27.08 | 300 |
| 2022-04-19 | 15.79 | $27.09 | 700 |
| 2022-04-18 | 15.04 | $27.72 | — |
| 2022-04-14 | 14.66 | $27.72 | — |
| 2022-04-13 | 14.26 | $27.72 | — |
| 2022-04-12 | 13.84 | $27.72 | 500 |
| 2022-04-11 | 13.40 | $27.82 | 300 |
| 2022-04-08 | 12.99 | $28.99 | 300 |
| 2022-04-07 | 13.36 | $28.99 | 1000 |
| 2022-04-06 | 13.75 | $28.83 | — |
| 2022-04-05 | 14.03 | $28.83 | — |
| 2022-04-04 | 14.32 | $28.83 | — |
| 2022-04-01 | 14.63 | $28.83 | — |
| 2022-03-31 | 14.95 | $28.83 | 709 |
| 2022-03-30 | 15.29 | $28.73 | — |
| 2022-03-29 | 15.58 | $28.73 | 2700 |
| 2022-03-28 | 15.88 | $27.44 | 942 |
| 2022-03-25 | 15.33 | $28.34 | 310 |
| 2022-03-24 | 15.20 | $28.21 | 1200 |
| 2022-03-23 | 14.97 | $27.85 | — |
| 2022-03-22 | 15.31 | $27.85 | 300 |
| 2022-03-21 | 15.68 | $27.85 | 800 |
| 2022-03-18 | 16.06 | $27.28 | — |
| 2022-03-17 | 16.04 | $27.28 | 300 |
| 2022-03-16 | 16.03 | $27.28 | 540 |
| 2022-03-15 | 16.02 | $27.36 | 500 |
| 2022-03-14 | 16.05 | $27.52 | 200 |
| 2022-03-11 | 16.15 | $27.52 | 500 |
| 2022-03-10 | 16.26 | $26.39 | 521 |
| 2022-03-09 | 15.65 | $27.27 | 447 |
| 2022-03-08 | 15.37 | $26.86 | 1548 |
| 2022-03-07 | 14.90 | $27.80 | 300 |
| 2022-03-04 | 14.83 | $27.80 | 1516 |
| 2022-03-03 | 14.76 | $29.18 | — |
| 2022-03-02 | 15.47 | $27.65 | 1200 |
| 2022-03-01 | 15.80 | $28.41 | 1800 |
| 2022-02-28 | 16.61 | $28.21 | 1407 |
| 2022-02-25 | 16.56 | $27.57 | 715 |
| 2022-02-24 | 16.23 | $28.20 | 300 |
| 2022-02-23 | 16.26 | $28.20 | 509 |
| 2022-02-22 | 16.30 | $28.20 | 2700 |
| 2022-02-18 | 16.33 | $29.99 | 1345 |
| 2022-02-17 | 17.07 | $29.24 | 2147 |
| 2022-02-16 | 17.23 | $28.92 | 4700 |
| 2022-02-15 | 17.08 | $29.14 | 300 |
| 2022-02-14 | 17.22 | $28.78 | 500 |
| 2022-02-11 | 17.01 | $28.78 | 400 |
| 2022-02-10 | 16.79 | $28.78 | 1307 |
| 2022-02-09 | 16.56 | $28.55 | 418 |
| 2022-02-08 | 16.06 | $28.99 | 500 |
| 2022-02-07 | 15.77 | $29.20 | 300 |
| 2022-02-04 | 15.60 | $29.20 | 700 |
| 2022-02-03 | 15.41 | $29.98 | 300 |
| 2022-02-02 | 15.69 | $29.94 | 500 |
| 2022-02-01 | 15.94 | $29.94 | 524 |
| 2022-01-31 | 16.22 | $29.22 | 629 |
| 2022-01-28 | 16.27 | $29.06 | 718 |
| 2022-01-27 | 15.89 | $28.68 | 1800 |
| 2022-01-26 | 15.48 | $28.64 | 900 |
| 2022-01-25 | 14.50 | $28.64 | 2500 |
| 2022-01-24 | 13.47 | $28.91 | 2504 |
| 2022-01-21 | 12.45 | $29.43 | 1200 |
| 2022-01-20 | 11.67 | $30.42 | 447 |
| 2022-01-19 | 11.10 | $30.41 | 600 |
| 2022-01-18 | 10.71 | $30.41 | 421 |
| 2022-01-14 | 10.31 | $31.27 | — |
| 2022-01-13 | 10.32 | $31.27 | 800 |
| 2022-01-12 | 10.34 | $30.59 | — |
| 2022-01-11 | 9.74 | $30.59 | 602 |
| 2022-01-10 | 9.11 | $31.47 | 500 |
| 2022-01-07 | 8.84 | $32.60 | 300 |
| 2022-01-06 | 9.28 | $32.60 | 300 |
| 2022-01-05 | 9.74 | $32.05 | 300 |
| 2022-01-04 | 9.85 | $32.34 | 444 |
| 2022-01-03 | 9.97 | $32.45 | 300 |
| 2021-12-31 | 10.36 | $32.45 | — |
| 2021-12-30 | 10.77 | $32.45 | — |
| 2021-12-29 | 11.20 | $32.45 | 800 |
| 2021-12-28 | 11.66 | $30.20 | 841 |
| 2021-12-27 | 11.82 | $30.82 | 827 |
| 2021-12-23 | 12.34 | $30.76 | — |
| 2021-12-22 | 11.71 | $30.76 | 600 |
| 2021-12-21 | 11.04 | $31.64 | 600 |
| 2021-12-20 | 10.83 | $31.64 | 300 |
| 2021-12-17 | 10.60 | $31.64 | 700 |
| 2021-12-16 | 10.36 | $32.46 | 700 |
| 2021-12-15 | 10.59 | $32.01 | — |
| 2021-12-14 | 10.50 | $32.01 | — |
| 2021-12-13 | 10.41 | $32.01 | 700 |
| 2021-12-10 | 10.30 | $32.42 | 603 |
| 2021-12-09 | 10.81 | $32.85 | 700 |
| 2021-12-08 | 11.04 | $31.68 | 2100 |
| 2021-12-07 | 11.58 | $31.49 | 400 |
| 2021-12-06 | 11.56 | $31.49 | 741 |
| 2021-12-03 | 11.55 | $31.20 | 400 |
| 2021-12-02 | 11.30 | $31.20 | 1100 |
| 2021-12-01 | 11.05 | $33.50 | — |
| 2021-11-30 | 10.81 | $33.50 | 525 |
| 2021-11-29 | 10.57 | $33.28 | — |
| 2021-11-26 | 10.46 | $33.28 | 427 |
| 2021-11-24 | 10.35 | $32.08 | 400 |
| 2021-11-23 | 10.64 | $32.80 | 541 |
| 2021-11-22 | 10.81 | $32.68 | 1400 |
| 2021-11-19 | 10.99 | $33.20 | 11900 |
| 2021-11-18 | 11.17 | $33.24 | 1218 |
| 2021-11-17 | 11.37 | $32.88 | 71300 |
| 2021-11-16 | 11.03 | $32.81 | 143949 |
| 2021-11-15 | 10.67 | $33.35 | 144246 |
| 2021-11-12 | 10.03 | $32.91 | 112000 |
| 2021-11-11 | 9.58 | $32.75 | 103914 |
| 2021-11-10 | 9.20 | $31.77 | — |
| 2021-11-09 | 9.54 | $31.77 | 300 |
| 2021-11-08 | 9.90 | $32.26 | — |
| 2021-11-05 | 9.87 | $32.26 | — |
| 2021-11-04 | 9.84 | $32.26 | 146 |
| 2021-11-03 | 9.80 | $32.47 | — |
| 2021-11-02 | 9.59 | $32.47 | 200 |
| 2021-11-01 | 9.37 | $32.83 | — |
| 2021-10-29 | 8.86 | $32.83 | 229 |
| 2021-10-28 | 8.32 | $31.90 | — |
| 2021-10-27 | 8.28 | $31.90 | 400 |
| 2021-10-26 | 8.23 | $32.05 | 410 |
| 2021-10-25 | 8.08 | $30.82 | — |
| 2021-10-22 | 8.31 | $30.82 | — |
| 2021-10-21 | 8.55 | $30.82 | — |
| 2021-10-20 | 8.81 | $30.82 | — |
| 2021-10-19 | 9.08 | $30.82 | 217 |
| 2021-10-18 | 9.36 | $31.16 | — |
| 2021-10-15 | 9.85 | $31.16 | — |
| 2021-10-14 | 10.36 | $31.16 | — |
| 2021-10-13 | 10.90 | $31.16 | 400 |
| 2021-10-12 | 11.46 | $30.49 | 600 |
| 2021-10-11 | 11.73 | $30.92 | — |
| 2021-10-08 | 12.20 | $30.92 | — |
| 2021-10-07 | 12.70 | $30.92 | — |
| 2021-10-06 | 13.23 | $30.92 | — |
| 2021-10-05 | 13.78 | $30.92 | 400 |
| 2021-10-04 | 14.37 | $30.91 | — |
| 2021-10-01 | 14.43 | $30.91 | 100 |
| 2021-09-30 | 14.50 | $30.91 | 100 |
| 2021-09-29 | 14.57 | $30.91 | — |
| 2021-09-28 | 14.65 | $30.91 | 301 |
| 2021-09-27 | 14.73 | $32.00 | 200 |
| 2021-09-24 | 15.15 | $34.28 | — |
| 2021-09-23 | 15.48 | $34.28 | 900 |
| 2021-09-22 | 15.83 | $33.00 | 222 |
| 2021-09-21 | 16.63 | $33.02 | 400 |
| 2021-09-20 | 17.48 | $33.25 | 400 |
| 2021-09-17 | 18.28 | $34.00 | 600 |
| 2021-09-16 | 18.86 | $34.98 | 100 |
| 2021-09-15 | 19.11 | $35.44 | — |
| 2021-09-14 | 19.19 | $35.44 | 235 |
| 2021-09-13 | 19.27 | $34.91 | — |
| 2021-09-10 | 19.49 | $34.91 | 449 |
| 2021-09-09 | 19.73 | $35.39 | — |
| 2021-09-08 | 19.82 | $35.39 | — |
| 2021-09-07 | 19.91 | $35.39 | 600 |
| 2021-09-03 | 20.00 | $34.18 | 500 |
| 2021-09-02 | 20.37 | $35.40 | — |
| 2021-09-01 | 20.38 | $35.40 | — |
| 2021-08-31 | 20.39 | $35.40 | 3600 |
| 2021-08-30 | 20.40 | $34.09 | — |
| 2021-08-27 | 20.67 | $34.09 | 510 |
| 2021-08-26 | 20.96 | $34.41 | — |
| 2021-08-25 | 21.18 | $34.41 | 2333 |
| 2021-08-24 | 21.41 | $34.64 | 1500 |
| 2021-08-23 | 21.59 | $35.00 | 5300 |
| 2021-08-20 | 21.70 | $35.20 | 45300 |
| 2021-08-19 | 21.82 | $35.35 | 310106 |
| 2021-08-18 | 21.87 | $35.24 | 91700 |
| 2021-08-17 | 21.92 | $36.23 | 135200 |
| 2021-08-16 | 21.81 | $35.96 | 81600 |
| 2021-08-13 | 21.73 | $36.24 | 704 |
| 2021-08-12 | 21.60 | $35.88 | 500 |
| 2021-08-11 | 21.52 | $37.14 | 1800 |
| 2021-08-10 | 21.41 | $35.86 | 600 |
| 2021-08-09 | 21.43 | $35.91 | 1400 |
| 2021-08-06 | 21.45 | $37.14 | — |
| 2021-08-05 | 21.27 | $37.14 | 540 |
| 2021-08-04 | 21.08 | $36.36 | 625 |
| 2021-08-03 | 20.95 | $35.53 | 20900 |
| 2021-08-02 | 20.82 | $35.79 | 800 |
| 2021-07-30 | 20.65 | $35.99 | 1146 |
| 2021-07-29 | 20.49 | $35.82 | 1449 |
| 2021-07-28 | 20.40 | $35.31 | 1800 |
| 2021-07-27 | 20.35 | $34.41 | 1102 |
| 2021-07-26 | 20.29 | $34.49 | 2647 |
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