Is Provident Financial Holdings, Inc. (PROV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Provident Financial Holdings, Inc. (PROV) research center and poll results.
NASDAQ : PROV
Provident Financial Holdings, Inc. — Technical Indicators
$17.22 USD
$0.01 (0.06%)
- Volume
- 4.65K
- Average Volume
- 6.32K
- Market Capitalization
- $107.69M
- P/E Ratio
- 18.32
- Dividend Yield
- 3.25%
- Price Target
- $17.00
- Year High
- $17.42
- Year Low
- $14.95
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.60
- Current Ratio
- $0.68
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
17.18
2026-07-24
Close Price
$17.22
Vol: 4907
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.25
Average
14.84
Maximum
17.25
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.18 | $17.22 | 4907 |
| 2026-07-23 | 17.17 | $17.21 | 3804 |
| 2026-07-22 | 17.17 | $17.21 | 3700 |
| 2026-07-21 | 17.16 | $17.11 | 2900 |
| 2026-07-20 | 17.15 | $16.99 | 3600 |
| 2026-07-17 | 17.15 | $17.21 | 1600 |
| 2026-07-16 | 17.14 | $17.20 | 3200 |
| 2026-07-15 | 17.13 | $17.16 | 8027 |
| 2026-07-14 | 17.12 | $17.18 | 5310 |
| 2026-07-13 | 17.12 | $17.12 | 6838 |
| 2026-07-10 | 17.11 | $17.25 | 1900 |
| 2026-07-09 | 17.10 | $17.21 | 7211 |
| 2026-07-08 | 17.10 | $17.18 | 2100 |
| 2026-07-07 | 17.08 | $17.11 | 3000 |
| 2026-07-06 | 17.07 | $17.11 | 4300 |
| 2026-07-02 | 17.06 | $17.21 | 2151 |
| 2026-07-01 | 17.04 | $17.23 | 3500 |
| 2026-06-30 | 17.03 | $17.20 | 4700 |
| 2026-06-29 | 17.01 | $17.21 | 4600 |
| 2026-06-26 | 17.00 | $17.20 | 12741 |
| 2026-06-25 | 17.00 | $17.17 | 2700 |
| 2026-06-24 | 17.00 | $17.12 | 3200 |
| 2026-06-23 | 17.00 | $17.11 | 4000 |
| 2026-06-22 | 17.01 | $16.92 | 4443 |
| 2026-06-18 | 17.03 | $16.84 | 11000 |
| 2026-06-17 | 17.04 | $17.09 | 4800 |
| 2026-06-16 | 17.03 | $17.02 | 4100 |
| 2026-06-15 | 17.03 | $17.01 | 7700 |
| 2026-06-12 | 17.03 | $17.11 | 5423 |
| 2026-06-11 | 17.03 | $16.97 | 6402 |
| 2026-06-10 | 17.03 | $17.06 | 9800 |
| 2026-06-09 | 17.03 | $17.06 | 8445 |
| 2026-06-08 | 17.02 | $16.79 | 12311 |
| 2026-06-05 | 17.04 | $16.92 | 12900 |
| 2026-06-04 | 17.05 | $16.92 | 12700 |
| 2026-06-03 | 17.06 | $16.90 | 6244 |
| 2026-06-02 | 17.06 | $16.91 | 12200 |
| 2026-06-01 | 17.07 | $16.95 | 10000 |
| 2026-05-29 | 17.08 | $16.95 | 11522 |
| 2026-05-28 | 17.09 | $17.11 | 8300 |
| 2026-05-27 | 17.10 | $17.25 | 1303 |
| 2026-05-26 | 17.09 | $17.20 | 6440 |
| 2026-05-22 | 17.08 | $17.23 | 4120 |
| 2026-05-21 | 17.07 | $17.22 | 7901 |
| 2026-05-20 | 17.06 | $17.11 | 8421 |
| 2026-05-19 | 17.06 | $17.00 | 2400 |
| 2026-05-18 | 17.06 | $16.97 | 4106 |
| 2026-05-15 | 17.07 | $17.01 | 3300 |
| 2026-05-14 | 17.07 | $17.00 | 9400 |
| 2026-05-13 | 17.08 | $17.00 | 15115 |
| 2026-05-12 | 17.08 | $17.00 | 2000 |
| 2026-05-11 | 17.09 | $16.95 | 11100 |
| 2026-05-08 | 17.10 | $17.13 | 13819 |
| 2026-05-07 | 17.10 | $17.16 | 2900 |
| 2026-05-06 | 17.10 | $17.11 | 7931 |
| 2026-05-05 | 17.09 | $17.03 | 7400 |
| 2026-05-04 | 17.07 | $17.10 | 2900 |
| 2026-05-01 | 17.04 | $17.15 | 2836 |
| 2026-04-30 | 16.99 | $17.16 | 12600 |
| 2026-04-29 | 16.95 | $17.20 | 5038 |
| 2026-04-28 | 16.90 | $17.14 | 6841 |
| 2026-04-27 | 16.84 | $17.01 | 6319 |
| 2026-04-24 | 16.79 | $17.01 | 13200 |
| 2026-04-23 | 16.74 | $17.05 | 2900 |
| 2026-04-22 | 16.70 | $17.03 | 5811 |
| 2026-04-21 | 16.65 | $17.02 | 7800 |
| 2026-04-20 | 16.61 | $17.05 | 10700 |
| 2026-04-17 | 16.56 | $17.04 | 7818 |
| 2026-04-16 | 16.51 | $17.17 | 4806 |
| 2026-04-15 | 16.45 | $17.17 | 3206 |
| 2026-04-14 | 16.39 | $17.17 | 14702 |
| 2026-04-13 | 16.34 | $17.15 | 9900 |
| 2026-04-10 | 16.29 | $17.13 | 11630 |
| 2026-04-09 | 16.23 | $17.16 | 11742 |
| 2026-04-08 | 16.17 | $16.95 | 16500 |
| 2026-04-07 | 16.12 | $16.53 | 24900 |
| 2026-04-06 | 16.09 | $16.49 | 11600 |
| 2026-04-02 | 16.08 | $16.26 | 7700 |
| 2026-04-01 | 16.07 | $16.25 | 21811 |
| 2026-03-31 | 16.07 | $16.12 | 15700 |
| 2026-03-30 | 16.06 | $16.05 | 14232 |
| 2026-03-27 | 16.06 | $16.01 | 18700 |
| 2026-03-26 | 16.05 | $16.08 | 9500 |
| 2026-03-25 | 16.06 | $16.15 | 14300 |
| 2026-03-24 | 16.06 | $16.10 | 9501 |
| 2026-03-23 | 16.06 | $16.21 | 7417 |
| 2026-03-20 | 16.05 | $16.03 | 12100 |
| 2026-03-19 | 16.06 | $16.10 | 4300 |
| 2026-03-18 | 16.07 | $15.93 | 2100 |
| 2026-03-17 | 16.08 | $16.02 | 8320 |
| 2026-03-16 | 16.08 | $16.11 | 3200 |
| 2026-03-13 | 16.08 | $16.05 | 5600 |
| 2026-03-12 | 16.09 | $16.01 | 6344 |
| 2026-03-11 | 16.11 | $15.92 | 6214 |
| 2026-03-10 | 16.11 | $15.91 | 5728 |
| 2026-03-09 | 16.13 | $16.03 | 4839 |
| 2026-03-06 | 16.14 | $16.17 | 4800 |
| 2026-03-05 | 16.14 | $16.12 | 7100 |
| 2026-03-04 | 16.15 | $16.21 | 12900 |
| 2026-03-03 | 16.15 | $15.93 | 9423 |
| 2026-03-02 | 16.16 | $16.01 | 20702 |
| 2026-02-27 | 16.16 | $16.00 | 5700 |
| 2026-02-26 | 16.17 | $16.09 | 3800 |
| 2026-02-25 | 16.18 | $16.21 | 7500 |
| 2026-02-24 | 16.18 | $16.04 | 3724 |
| 2026-02-23 | 16.18 | $16.06 | 4806 |
| 2026-02-20 | 16.19 | $16.25 | 2200 |
| 2026-02-19 | 16.19 | $16.25 | 2400 |
| 2026-02-18 | 16.18 | $16.15 | 5543 |
| 2026-02-17 | 16.17 | $16.02 | 7100 |
| 2026-02-13 | 16.17 | $16.22 | 6333 |
| 2026-02-12 | 16.16 | $16.26 | 2000 |
| 2026-02-11 | 16.15 | $16.29 | 3729 |
| 2026-02-10 | 16.14 | $15.98 | 11900 |
| 2026-02-09 | 16.14 | $16.26 | 7700 |
| 2026-02-06 | 16.13 | $16.26 | 6007 |
| 2026-02-05 | 16.13 | $16.26 | 17047 |
| 2026-02-04 | 16.13 | $16.24 | 3900 |
| 2026-02-03 | 16.12 | $16.15 | 5400 |
| 2026-02-02 | 16.12 | $16.14 | 6700 |
| 2026-01-30 | 16.12 | $16.16 | 2029 |
| 2026-01-29 | 16.10 | $16.20 | 8700 |
| 2026-01-28 | 16.09 | $16.20 | 7100 |
| 2026-01-27 | 16.08 | $16.11 | 3800 |
| 2026-01-26 | 16.08 | $16.13 | 9400 |
| 2026-01-23 | 16.09 | $16.30 | 5400 |
| 2026-01-22 | 16.07 | $16.27 | 5857 |
| 2026-01-21 | 16.06 | $16.06 | 36015 |
| 2026-01-20 | 16.05 | $15.96 | 3100 |
| 2026-01-16 | 16.06 | $16.01 | 2247 |
| 2026-01-15 | 16.06 | $16.01 | 26600 |
| 2026-01-14 | 16.07 | $16.01 | 1100 |
| 2026-01-13 | 16.07 | $16.01 | 2200 |
| 2026-01-12 | 16.06 | $16.05 | 1442 |
| 2026-01-09 | 16.06 | $16.12 | 1839 |
| 2026-01-08 | 16.03 | $16.29 | 16046 |
| 2026-01-07 | 15.98 | $16.15 | 3 |
| 2026-01-06 | 15.92 | $16.15 | 5200 |
| 2026-01-05 | 15.88 | $16.14 | 3100 |
| 2026-01-02 | 15.84 | $15.98 | 1017 |
| 2025-12-31 | 15.81 | $15.91 | 6010 |
| 2025-12-30 | 15.77 | $15.96 | 1400 |
| 2025-12-29 | 15.74 | $16.07 | 13202 |
| 2025-12-26 | 15.70 | $16.09 | 5440 |
| 2025-12-24 | 15.66 | $16.16 | 800 |
| 2025-12-23 | 15.61 | $15.99 | 11400 |
| 2025-12-22 | 15.57 | $16.00 | 3031 |
| 2025-12-19 | 15.53 | $15.97 | 2700 |
| 2025-12-18 | 15.48 | $16.06 | 20800 |
| 2025-12-17 | 15.44 | $16.14 | 18718 |
| 2025-12-16 | 15.38 | $16.10 | 3029 |
| 2025-12-15 | 15.33 | $16.12 | 2102 |
| 2025-12-12 | 15.30 | $15.81 | 7115 |
| 2025-12-11 | 15.29 | $15.89 | 35444 |
| 2025-12-10 | 15.27 | $15.68 | 12839 |
| 2025-12-09 | 15.25 | $15.21 | 7300 |
| 2025-12-08 | 15.26 | $15.01 | 25700 |
| 2025-12-05 | 15.27 | $15.30 | 5927 |
| 2025-12-04 | 15.27 | $15.30 | 11435 |
| 2025-12-03 | 15.27 | $15.39 | 9946 |
| 2025-12-02 | 15.27 | $15.20 | 3200 |
| 2025-12-01 | 15.29 | $15.30 | 5400 |
| 2025-11-28 | 15.31 | $15.33 | 1405 |
| 2025-11-26 | 15.33 | $15.26 | 2900 |
| 2025-11-25 | 15.35 | $15.21 | 3424 |
| 2025-11-24 | 15.38 | $15.07 | 7921 |
| 2025-11-21 | 15.41 | $15.16 | 16138 |
| 2025-11-20 | 15.44 | $15.11 | 4326 |
| 2025-11-19 | 15.48 | $15.20 | 1519 |
| 2025-11-18 | 15.51 | $15.01 | 9600 |
| 2025-11-17 | 15.54 | $15.01 | 5200 |
| 2025-11-14 | 15.57 | $15.50 | 4746 |
| 2025-11-13 | 15.58 | $15.59 | 8618 |
| 2025-11-12 | 15.58 | $15.50 | 9500 |
| 2025-11-11 | 15.60 | $15.39 | 2700 |
| 2025-11-10 | 15.62 | $15.26 | 546 |
| 2025-11-07 | 15.64 | $15.21 | 8600 |
| 2025-11-06 | 15.67 | $15.30 | 8500 |
| 2025-11-05 | 15.69 | $15.46 | 4900 |
| 2025-11-04 | 15.71 | $15.39 | 4724 |
| 2025-11-03 | 15.74 | $15.53 | 5820 |
| 2025-10-31 | 15.75 | $15.68 | 6819 |
| 2025-10-30 | 15.76 | $15.72 | 1311 |
| 2025-10-29 | 15.76 | $15.79 | 1418 |
| 2025-10-28 | 15.75 | $15.69 | 5801 |
| 2025-10-27 | 15.76 | $15.70 | 7023 |
| 2025-10-24 | 15.76 | $15.85 | 3914 |
| 2025-10-23 | 15.77 | $15.77 | 1 |
| 2025-10-22 | 15.77 | $15.77 | 8800 |
| 2025-10-21 | 15.77 | $15.61 | 7822 |
| 2025-10-20 | 15.78 | $15.71 | 2049 |
| 2025-10-17 | 15.77 | $15.69 | 1700 |
| 2025-10-16 | 15.77 | $15.61 | 7100 |
| 2025-10-15 | 15.78 | $15.84 | 4808 |
| 2025-10-14 | 15.77 | $15.80 | 26529 |
| 2025-10-13 | 15.75 | $15.73 | 4013 |
| 2025-10-10 | 15.74 | $15.78 | 13700 |
| 2025-10-09 | 15.73 | $15.77 | 9300 |
| 2025-10-08 | 15.72 | $15.85 | 3922 |
| 2025-10-07 | 15.70 | $15.85 | 10500 |
| 2025-10-06 | 15.68 | $15.85 | 17613 |
| 2025-10-03 | 15.67 | $15.83 | 6004 |
| 2025-10-02 | 15.65 | $15.76 | 15008 |
| 2025-10-01 | 15.64 | $15.60 | 1144 |
| 2025-09-30 | 15.64 | $15.75 | 6400 |
| 2025-09-29 | 15.62 | $15.76 | 11700 |
| 2025-09-26 | 15.61 | $16.00 | 29348 |
| 2025-09-25 | 15.58 | $15.76 | 5837 |
| 2025-09-24 | 15.56 | $15.85 | 8600 |
| 2025-09-23 | 15.54 | $15.74 | 2000 |
| 2025-09-22 | 15.51 | $15.60 | 2612 |
| 2025-09-19 | 15.50 | $15.75 | 13500 |
| 2025-09-18 | 15.46 | $15.71 | 13000 |
| 2025-09-17 | 15.45 | $15.56 | 26000 |
| 2025-09-16 | 15.44 | $15.56 | 1827 |
| 2025-09-15 | 15.42 | $15.55 | 1010 |
| 2025-09-12 | 15.41 | $15.59 | 11200 |
| 2025-09-11 | 15.41 | $15.56 | 4725 |
| 2025-09-10 | 15.40 | $15.45 | 3300 |
| 2025-09-09 | 15.40 | $15.45 | 2000 |
| 2025-09-08 | 15.39 | $15.55 | 1202 |
| 2025-09-05 | 15.37 | $15.50 | 8637 |
| 2025-09-04 | 15.36 | $15.60 | 7914 |
| 2025-09-03 | 15.34 | $15.42 | 4700 |
| 2025-09-02 | 15.34 | $15.51 | 3611 |
| 2025-08-29 | 15.33 | $15.51 | 4600 |
| 2025-08-28 | 15.32 | $15.37 | 6017 |
| 2025-08-27 | 15.31 | $15.37 | 16704 |
| 2025-08-26 | 15.30 | $15.35 | 3528 |
| 2025-08-25 | 15.29 | $15.27 | 5406 |
| 2025-08-22 | 15.29 | $15.30 | 16042 |
| 2025-08-21 | 15.30 | $15.10 | 8122 |
| 2025-08-20 | 15.32 | $15.38 | 6613 |
| 2025-08-19 | 15.34 | $15.31 | 3706 |
| 2025-08-18 | 15.35 | $15.26 | 2520 |
| 2025-08-15 | 15.38 | $15.30 | 5600 |
| 2025-08-14 | 15.39 | $15.56 | 4000 |
| 2025-08-13 | 15.39 | $15.45 | 400 |
| 2025-08-12 | 15.39 | $15.40 | 8308 |
| 2025-08-11 | 15.39 | $15.26 | 600 |
| 2025-08-08 | 15.42 | $15.26 | 1500 |
| 2025-08-07 | 15.44 | $15.21 | 2217 |
| 2025-08-06 | 15.47 | $15.21 | 3506 |
| 2025-08-05 | 15.49 | $15.35 | 6122 |
| 2025-08-04 | 15.51 | $15.28 | 10118 |
| 2025-08-01 | 15.52 | $15.32 | 5240 |
| 2025-07-31 | 15.53 | $15.33 | 5600 |
| 2025-07-30 | 15.55 | $15.18 | 1000 |
| 2025-07-29 | 15.58 | $15.16 | 800 |
| 2025-07-28 | 15.59 | $15.19 | 2431 |
| 2025-07-25 | 15.62 | $15.49 | 2500 |
| 2025-07-24 | 15.62 | $15.50 | 3613 |
| 2025-07-23 | 15.62 | $15.70 | 10534 |
| 2025-07-22 | 15.61 | $15.68 | 17500 |
| 2025-07-21 | 15.61 | $15.68 | 9037 |
| 2025-07-18 | 15.60 | $15.68 | 3200 |
| 2025-07-17 | 15.59 | $15.50 | 5200 |
| 2025-07-16 | 15.59 | $15.43 | 12100 |
| 2025-07-15 | 15.58 | $15.45 | 2014 |
| 2025-07-14 | 15.57 | $15.70 | 3418 |
| 2025-07-11 | 15.56 | $15.70 | 10100 |
| 2025-07-10 | 15.54 | $15.90 | 4805 |
| 2025-07-09 | 15.51 | $15.67 | 1400 |
| 2025-07-08 | 15.50 | $15.56 | 10446 |
| 2025-07-07 | 15.52 | $15.56 | 24300 |
| 2025-07-03 | 15.50 | $15.61 | 24121 |
| 2025-07-02 | 15.49 | $15.65 | 2500 |
| 2025-07-01 | 15.48 | $15.72 | 2100 |
| 2025-06-30 | 15.46 | $15.50 | 20900 |
| 2025-06-27 | 15.46 | $15.72 | 6800 |
| 2025-06-26 | 15.43 | $15.50 | 6122 |
| 2025-06-25 | 15.42 | $15.42 | 3000 |
| 2025-06-24 | 15.42 | $15.64 | 2200 |
| 2025-06-23 | 15.39 | $15.70 | 1600 |
| 2025-06-20 | 15.35 | $15.42 | 2805 |
| 2025-06-18 | 15.34 | $15.47 | 1612 |
| 2025-06-17 | 15.32 | $15.39 | 1600 |
| 2025-06-16 | 15.32 | $15.25 | 7234 |
| 2025-06-13 | 15.34 | $15.40 | 2300 |
| 2025-06-12 | 15.34 | $15.43 | 1510 |
| 2025-06-11 | 15.34 | $15.35 | 4300 |
| 2025-06-10 | 15.34 | $15.31 | 8500 |
| 2025-06-09 | 15.34 | $15.42 | 7747 |
| 2025-06-06 | 15.32 | $15.92 | 13327 |
| 2025-06-05 | 15.28 | $15.21 | 10100 |
| 2025-06-04 | 15.27 | $15.41 | 1800 |
| 2025-06-03 | 15.25 | $15.41 | 8800 |
| 2025-06-02 | 15.25 | $15.42 | 1.7M |
| 2025-05-30 | 15.25 | $15.42 | 2700 |
| 2025-05-29 | 15.24 | $15.20 | 1622 |
| 2025-05-28 | 15.23 | $15.24 | 13733 |
| 2025-05-27 | 15.23 | $15.43 | 2000 |
| 2025-05-23 | 15.20 | $14.96 | 2009 |
| 2025-05-22 | 15.18 | $15.03 | 1848 |
| 2025-05-21 | 15.17 | $15.05 | 849487 |
| 2025-05-20 | 15.15 | $15.05 | 15031 |
| 2025-05-19 | 15.10 | $15.50 | 2400 |
| 2025-05-16 | 15.04 | $15.55 | 3300 |
| 2025-05-15 | 14.98 | $15.54 | 2900 |
| 2025-05-14 | 14.91 | $15.41 | 5600 |
| 2025-05-13 | 14.85 | $15.31 | 1917 |
| 2025-05-12 | 14.78 | $15.36 | 13500 |
| 2025-05-09 | 14.71 | $15.05 | 700 |
| 2025-05-08 | 14.65 | $14.99 | 1200 |
| 2025-05-07 | 14.62 | $15.14 | 7200 |
| 2025-05-06 | 14.57 | $14.97 | 5935 |
| 2025-05-05 | 14.52 | $15.41 | 1046 |
| 2025-05-02 | 14.44 | $15.34 | 11901 |
| 2025-05-01 | 14.40 | $15.31 | 8000 |
| 2025-04-30 | 14.36 | $15.01 | 2500 |
| 2025-04-29 | 14.34 | $15.10 | 1500 |
| 2025-04-28 | 14.31 | $14.91 | 835 |
| 2025-04-25 | 14.29 | $14.65 | 424893 |
| 2025-04-24 | 14.28 | $14.65 | 4900 |
| 2025-04-23 | 14.26 | $14.65 | 11948 |
| 2025-04-22 | 14.20 | $14.19 | 3400 |
| 2025-04-21 | 14.20 | $14.20 | 4000 |
| 2025-04-17 | 14.18 | $14.36 | 11300 |
| 2025-04-16 | 14.16 | $14.13 | 800 |
| 2025-04-15 | 14.17 | $14.19 | 1200 |
| 2025-04-14 | 14.16 | $14.00 | 2400 |
| 2025-04-11 | 14.17 | $14.00 | 3926 |
| 2025-04-10 | 14.18 | $13.89 | 1248 |
| 2025-04-09 | 14.19 | $14.22 | 3628 |
| 2025-04-08 | 14.19 | $14.21 | 2030 |
| 2025-04-07 | 14.20 | $13.90 | 14000 |
| 2025-04-04 | 14.22 | $13.95 | 4005 |
| 2025-04-03 | 14.27 | $14.50 | 11900 |
| 2025-04-02 | 14.29 | $14.55 | 1700 |
| 2025-04-01 | 14.30 | $14.51 | 4920 |
| 2025-03-31 | 14.32 | $14.59 | 2400 |
| 2025-03-28 | 14.35 | $14.45 | 2000 |
| 2025-03-27 | 14.39 | $14.50 | 4900 |
| 2025-03-26 | 14.43 | $14.11 | 7535 |
| 2025-03-25 | 14.50 | $13.50 | 5433 |
| 2025-03-24 | 14.61 | $14.21 | 2500 |
| 2025-03-21 | 14.68 | $13.86 | 9044 |
| 2025-03-20 | 14.77 | $14.01 | 6414 |
| 2025-03-19 | 14.84 | $14.20 | 1631 |
| 2025-03-18 | 14.92 | $14.11 | 612 |
| 2025-03-17 | 14.99 | $14.16 | 14447 |
| 2025-03-14 | 15.06 | $14.16 | 7746 |
| 2025-03-13 | 15.15 | $14.15 | 3135 |
| 2025-03-12 | 15.24 | $14.26 | 22934 |
| 2025-03-11 | 15.32 | $14.25 | 23135 |
| 2025-03-10 | 15.41 | $14.45 | 14007 |
| 2025-03-07 | 15.48 | $14.79 | 4000 |
| 2025-03-06 | 15.54 | $14.89 | 5948 |
| 2025-03-05 | 15.59 | $14.83 | 3300 |
| 2025-03-04 | 15.64 | $14.91 | 5300 |
| 2025-03-03 | 15.68 | $15.15 | 2517 |
| 2025-02-28 | 15.73 | $15.30 | 1807 |
| 2025-02-27 | 15.75 | $15.35 | 3816 |
| 2025-02-26 | 15.80 | $15.50 | 13500 |
| 2025-02-25 | 15.82 | $15.75 | 2822 |
| 2025-02-24 | 15.83 | $15.50 | 2300 |
| 2025-02-21 | 15.84 | $15.59 | 2400 |
| 2025-02-20 | 15.85 | $15.51 | 900 |
| 2025-02-19 | 15.84 | $15.73 | 3349 |
| 2025-02-18 | 15.81 | $15.52 | 2800 |
| 2025-02-14 | 15.77 | $15.69 | 3200 |
| 2025-02-13 | 15.72 | $15.78 | 12244 |
| 2025-02-12 | 15.68 | $15.95 | 2600 |
| 2025-02-11 | 15.63 | $16.01 | 3200 |
| 2025-02-10 | 15.57 | $15.91 | 2700 |
| 2025-02-07 | 15.53 | $15.90 | 2200 |
| 2025-02-06 | 15.52 | $15.93 | 2528 |
| 2025-02-05 | 15.52 | $15.95 | 14200 |
| 2025-02-04 | 15.53 | $15.80 | 2000 |
| 2025-02-03 | 15.54 | $15.83 | 6004 |
| 2025-01-31 | 15.55 | $16.04 | 3922 |
| 2025-01-30 | 15.54 | $15.85 | 5439 |
| 2025-01-29 | 15.54 | $16.18 | 3507 |
| 2025-01-28 | 15.53 | $15.99 | 5700 |
| 2025-01-27 | 15.53 | $15.88 | 3818 |
| 2025-01-24 | 15.55 | $15.80 | 7205 |
| 2025-01-23 | 15.57 | $15.73 | 10000 |
| 2025-01-22 | 15.61 | $15.27 | 3200 |
| 2025-01-21 | 15.67 | $15.10 | 11305 |
| 2025-01-17 | 15.73 | $14.87 | 4509 |
| 2025-01-16 | 15.81 | $14.70 | 27112 |
| 2025-01-15 | 15.90 | $14.85 | 14700 |
| 2025-01-14 | 15.97 | $14.97 | 1100 |
| 2025-01-13 | 16.04 | $14.89 | 11200 |
| 2025-01-10 | 16.10 | $15.01 | 14900 |
| 2025-01-08 | 16.14 | $15.84 | 2800 |
| 2025-01-07 | 16.16 | $15.80 | 5208 |
| 2025-01-06 | 16.18 | $16.15 | 3312 |
| 2025-01-03 | 16.18 | $16.00 | 4804 |
| 2025-01-02 | 16.20 | $16.02 | 5405 |
| 2024-12-31 | 16.21 | $15.91 | 4306 |
| 2024-12-30 | 16.24 | $15.81 | 12100 |
| 2024-12-27 | 16.26 | $15.91 | 4800 |
| 2024-12-26 | 16.26 | $16.13 | 5602 |
| 2024-12-24 | 16.25 | $16.20 | 3600 |
| 2024-12-23 | 16.24 | $16.32 | 1104 |
| 2024-12-20 | 16.21 | $16.44 | 6000 |
| 2024-12-19 | 16.18 | $16.41 | 4200 |
| 2024-12-18 | 16.15 | $16.31 | 36300 |
| 2024-12-17 | 16.12 | $16.50 | 5200 |
| 2024-12-16 | 16.08 | $16.48 | 2800 |
| 2024-12-13 | 16.05 | $16.31 | 13212 |
| 2024-12-12 | 16.03 | $16.38 | 9100 |
| 2024-12-11 | 16.00 | $15.97 | 3100 |
| 2024-12-10 | 15.99 | $16.00 | 10909 |
| 2024-12-09 | 15.98 | $16.23 | 8533 |
| 2024-12-06 | 15.96 | $16.12 | 3807 |
| 2024-12-05 | 15.93 | $16.21 | 9600 |
| 2024-12-04 | 15.91 | $16.26 | 10512 |
| 2024-12-03 | 15.86 | $16.35 | 1020 |
| 2024-12-02 | 15.82 | $16.39 | 26502 |
| 2024-11-29 | 15.77 | $16.22 | 3500 |
| 2024-11-27 | 15.74 | $15.95 | 1900 |
| 2024-11-26 | 15.73 | $16.02 | 1800 |
| 2024-11-25 | 15.70 | $15.90 | 17219 |
| 2024-11-22 | 15.68 | $15.72 | 10800 |
| 2024-11-21 | 15.67 | $15.86 | 1826 |
| 2024-11-20 | 15.66 | $15.78 | 8429 |
| 2024-11-19 | 15.65 | $15.77 | 3638 |
| 2024-11-18 | 15.62 | $15.65 | 18700 |
| 2024-11-15 | 15.56 | $15.90 | 801 |
| 2024-11-14 | 15.54 | $15.85 | 3003 |
| 2024-11-13 | 15.50 | $15.89 | 10700 |
| 2024-11-12 | 15.45 | $15.80 | 12600 |
| 2024-11-11 | 15.38 | $15.71 | 7901 |
| 2024-11-08 | 15.32 | $15.81 | 1602 |
| 2024-11-07 | 15.26 | $15.56 | 7600 |
| 2024-11-06 | 15.20 | $15.75 | 22246 |
| 2024-11-05 | 15.14 | $15.35 | 5319 |
| 2024-11-04 | 15.10 | $15.43 | 10300 |
| 2024-11-01 | 15.05 | $15.45 | 1511 |
| 2024-10-31 | 15.01 | $15.57 | 10100 |
| 2024-10-30 | 14.95 | $15.85 | 6700 |
| 2024-10-29 | 14.87 | $15.46 | 2218 |
| 2024-10-28 | 14.81 | $15.51 | 7830 |
| 2024-10-25 | 14.76 | $15.50 | 1600 |
| 2024-10-24 | 14.70 | $15.60 | 8405 |
| 2024-10-23 | 14.64 | $15.55 | 11410 |
| 2024-10-22 | 14.57 | $15.11 | 12900 |
| 2024-10-21 | 14.53 | $14.64 | 4300 |
| 2024-10-18 | 14.52 | $15.34 | 1800 |
| 2024-10-17 | 14.47 | $15.17 | 10400 |
| 2024-10-16 | 14.45 | $14.90 | 44300 |
| 2024-10-15 | 14.43 | $14.30 | 9300 |
| 2024-10-14 | 14.45 | $14.55 | 700 |
| 2024-10-11 | 14.46 | $14.56 | 3600 |
| 2024-10-10 | 14.46 | $14.50 | 2600 |
| 2024-10-09 | 14.44 | $14.47 | 8300 |
| 2024-10-08 | 14.43 | $14.51 | 800 |
| 2024-10-07 | 14.41 | $14.51 | 1100 |
| 2024-10-04 | 14.40 | $14.56 | 1200 |
| 2024-10-03 | 14.38 | $14.35 | 3500 |
| 2024-10-02 | 14.36 | $14.30 | 1500 |
| 2024-10-01 | 14.35 | $14.35 | 300 |
| 2024-09-30 | 14.34 | $14.35 | 12628 |
| 2024-09-27 | 14.35 | $14.39 | 1000 |
| 2024-09-26 | 14.34 | $14.38 | 3800 |
| 2024-09-25 | 14.33 | $14.14 | 8730 |
| 2024-09-24 | 14.30 | $14.38 | 4913 |
| 2024-09-23 | 14.26 | $14.40 | 2100 |
| 2024-09-20 | 14.23 | $14.26 | 61900 |
| 2024-09-19 | 14.18 | $14.75 | 10900 |
| 2024-09-18 | 14.10 | $14.61 | 25049 |
| 2024-09-17 | 14.03 | $14.65 | 13036 |
| 2024-09-16 | 13.96 | $14.69 | 3700 |
| 2024-09-13 | 13.89 | $14.67 | 3800 |
| 2024-09-12 | 13.81 | $14.15 | 51900 |
| 2024-09-11 | 13.77 | $14.16 | 6500 |
| 2024-09-10 | 13.72 | $14.19 | 18826 |
| 2024-09-09 | 13.68 | $14.19 | 9502 |
| 2024-09-06 | 13.63 | $14.19 | 9137 |
| 2024-09-05 | 13.58 | $14.01 | 4200 |
| 2024-09-04 | 13.54 | $14.05 | 29332 |
| 2024-09-03 | 13.50 | $14.28 | 8800 |
| 2024-08-30 | 13.44 | $14.36 | 16224 |
| 2024-08-29 | 13.38 | $14.24 | 8600 |
| 2024-08-28 | 13.32 | $14.16 | 29400 |
| 2024-08-27 | 13.27 | $13.65 | 22400 |
| 2024-08-26 | 13.23 | $13.50 | 6500 |
| 2024-08-23 | 13.23 | $13.79 | 3512 |
| 2024-08-22 | 13.20 | $13.30 | 2500 |
| 2024-08-21 | 13.20 | $13.10 | 26324 |
| 2024-08-20 | 13.21 | $13.24 | 18642 |
| 2024-08-19 | 13.22 | $13.24 | 12030 |
| 2024-08-16 | 13.23 | $13.24 | 18000 |
| 2024-08-15 | 13.21 | $13.23 | 13932 |
| 2024-08-14 | 13.18 | $13.25 | 1000 |
| 2024-08-13 | 13.15 | $13.26 | 1700 |
| 2024-08-12 | 13.13 | $13.24 | 1735 |
| 2024-08-09 | 13.09 | $13.21 | 909 |
| 2024-08-08 | 13.06 | $13.25 | 1200 |
| 2024-08-07 | 13.01 | $13.13 | 1331 |
| 2024-08-06 | 12.96 | $13.25 | 1100 |
| 2024-08-05 | 12.91 | $13.15 | 3900 |
| 2024-08-02 | 12.86 | $13.15 | 3900 |
| 2024-08-01 | 12.82 | $13.01 | 3500 |
| 2024-07-31 | 12.78 | $13.30 | 10335 |
| 2024-07-30 | 12.73 | $12.72 | 28643 |
| 2024-07-29 | 12.71 | $13.60 | 11600 |
| 2024-07-26 | 12.65 | $13.05 | 7500 |
| 2024-07-25 | 12.63 | $13.32 | 5308 |
| 2024-07-24 | 12.57 | $13.29 | 3900 |
| 2024-07-23 | 12.52 | $13.60 | 6537 |
| 2024-07-22 | 12.46 | $13.34 | 7800 |
| 2024-07-19 | 12.42 | $12.82 | 11406 |
| 2024-07-18 | 12.41 | $12.59 | 7509 |
| 2024-07-17 | 12.39 | $12.78 | 10700 |
| 2024-07-16 | 12.39 | $12.73 | 7545 |
| 2024-07-15 | 12.37 | $12.53 | 37024 |
| 2024-07-12 | 12.37 | $12.51 | 7234 |
| 2024-07-11 | 12.37 | $12.26 | 7521 |
| 2024-07-10 | 12.40 | $12.25 | 5000 |
| 2024-07-09 | 12.41 | $12.16 | 17600 |
| 2024-07-08 | 12.45 | $12.28 | 748 |
| 2024-07-05 | 12.47 | $12.33 | 1411 |
| 2024-07-03 | 12.49 | $12.20 | 300 |
| 2024-07-02 | 12.51 | $12.20 | 5100 |
| 2024-07-01 | 12.53 | $12.29 | 435 |
| 2024-06-28 | 12.55 | $12.50 | 1722 |
| 2024-06-27 | 12.56 | $12.54 | 1215 |
| 2024-06-26 | 12.57 | $12.22 | 1506 |
| 2024-06-25 | 12.60 | $12.20 | 2200 |
| 2024-06-24 | 12.63 | $12.40 | 13649 |
| 2024-06-21 | 12.64 | $12.65 | 7800 |
| 2024-06-20 | 12.63 | $12.49 | 608 |
| 2024-06-18 | 12.64 | $12.36 | 2605 |
| 2024-06-17 | 12.65 | $12.60 | 639 |
| 2024-06-14 | 12.64 | $12.46 | 1030 |
| 2024-06-13 | 12.65 | $12.51 | 327 |
| 2024-06-12 | 12.65 | $12.51 | 6200 |
| 2024-06-11 | 12.65 | $12.75 | 5120 |
| 2024-06-10 | 12.64 | $12.61 | 1046 |
| 2024-06-07 | 12.65 | $12.80 | 300 |
| 2024-06-06 | 12.66 | $12.80 | 10428 |
| 2024-06-05 | 12.65 | $12.65 | 4542 |
| 2024-06-04 | 12.65 | $12.58 | 8246 |
| 2024-06-03 | 12.64 | $12.75 | 333 |
| 2024-05-31 | 12.65 | $12.70 | 916 |
| 2024-05-30 | 12.66 | $12.71 | 711 |
| 2024-05-29 | 12.65 | $12.74 | 300 |
| 2024-05-28 | 12.66 | $12.74 | 300 |
| 2024-05-24 | 12.64 | $12.74 | 600 |
| 2024-05-23 | 12.65 | $12.58 | 4215 |
| 2024-05-22 | 12.67 | $12.60 | 9000 |
| 2024-05-21 | 12.69 | $12.52 | 1900 |
| 2024-05-20 | 12.71 | $12.59 | 3046 |
| 2024-05-17 | 12.73 | $12.54 | 3328 |
| 2024-05-16 | 12.78 | $12.55 | 15510 |
| 2024-05-15 | 12.82 | $12.50 | 10700 |
| 2024-05-14 | 12.86 | $12.50 | 7200 |
| 2024-05-13 | 12.91 | $12.69 | 600 |
| 2024-05-10 | 12.95 | $12.78 | 3700 |
| 2024-05-09 | 12.98 | $12.97 | 4100 |
| 2024-05-08 | 13.01 | $12.64 | 317 |
| 2024-05-07 | 13.06 | $12.50 | 4032 |
| 2024-05-06 | 13.11 | $12.55 | 7101 |
| 2024-05-03 | 13.16 | $12.85 | 4244 |
| 2024-05-02 | 13.21 | $12.85 | 3001 |
| 2024-05-01 | 13.25 | $12.56 | 4200 |
| 2024-04-30 | 13.31 | $12.94 | 2400 |
| 2024-04-29 | 13.35 | $12.38 | 17900 |
| 2024-04-26 | 13.41 | $12.90 | 11400 |
| 2024-04-25 | 13.43 | $12.93 | 1100 |
| 2024-04-24 | 13.46 | $13.00 | 5820 |
| 2024-04-23 | 13.49 | $12.99 | 5400 |
| 2024-04-22 | 13.52 | $13.05 | 3000 |
| 2024-04-19 | 13.56 | $13.38 | 2012 |
| 2024-04-18 | 13.59 | $13.44 | 1922 |
| 2024-04-17 | 13.63 | $13.36 | 3011 |
| 2024-04-16 | 13.66 | $13.39 | 547 |
| 2024-04-15 | 13.68 | $13.45 | 1100 |
| 2024-04-12 | 13.72 | $13.49 | 3004 |
| 2024-04-11 | 13.73 | $13.55 | 1900 |
| 2024-04-10 | 13.75 | $13.55 | 7730 |
| 2024-04-09 | 13.77 | $13.57 | 1720 |
| 2024-04-08 | 13.79 | $13.56 | 3600 |
| 2024-04-05 | 13.82 | $13.85 | 4339 |
| 2024-04-04 | 13.83 | $13.69 | 11100 |
| 2024-04-03 | 13.85 | $13.69 | 3521 |
| 2024-04-02 | 13.87 | $13.73 | 1244 |
| 2024-04-01 | 13.89 | $13.61 | 4400 |
| 2024-03-28 | 13.92 | $13.38 | 3735 |
| 2024-03-27 | 13.96 | $13.50 | 7500 |
| 2024-03-26 | 14.00 | $13.56 | 7100 |
| 2024-03-25 | 14.02 | $13.67 | 5100 |
| 2024-03-22 | 14.05 | $13.79 | 633 |
| 2024-03-21 | 14.06 | $13.91 | 1825 |
| 2024-03-20 | 14.08 | $14.20 | 3600 |
| 2024-03-19 | 14.08 | $14.00 | 4100 |
| 2024-03-18 | 14.09 | $13.94 | 7000 |
| 2024-03-15 | 14.11 | $14.08 | 14915 |
| 2024-03-14 | 14.13 | $13.77 | 3706 |
| 2024-03-13 | 14.17 | $13.95 | 1342 |
| 2024-03-12 | 14.20 | $13.97 | 11600 |
| 2024-03-11 | 14.23 | $14.00 | 1600 |
| 2024-03-08 | 14.25 | $14.05 | 5818 |
| 2024-03-07 | 14.26 | $14.07 | 3600 |
| 2024-03-06 | 14.27 | $14.20 | 4000 |
| 2024-03-05 | 14.27 | $14.09 | 3221 |
| 2024-03-04 | 14.33 | $14.10 | 4731 |
| 2024-03-01 | 14.38 | $14.13 | 2037 |
| 2024-02-29 | 14.43 | $14.18 | 2000 |
| 2024-02-28 | 14.47 | $14.25 | 2333 |
| 2024-02-27 | 14.52 | $14.14 | 540 |
| 2024-02-26 | 14.57 | $14.10 | 722 |
| 2024-02-23 | 14.60 | $14.10 | 800 |
| 2024-02-22 | 14.62 | $14.28 | 6731 |
| 2024-02-21 | 14.60 | $14.21 | 7800 |
| 2024-02-20 | 14.58 | $14.15 | 4933 |
| 2024-02-16 | 14.57 | $14.33 | 700 |
| 2024-02-15 | 14.54 | $14.43 | 8230 |
| 2024-02-14 | 14.48 | $14.58 | 9145 |
| 2024-02-13 | 14.43 | $14.59 | 3600 |
| 2024-02-12 | 14.36 | $14.52 | 5100 |
| 2024-02-09 | 14.30 | $14.49 | 1137 |
| 2024-02-08 | 14.23 | $14.30 | 3300 |
| 2024-02-07 | 14.16 | $14.26 | 10928 |
| 2024-02-06 | 14.09 | $14.25 | 22418 |
| 2024-02-05 | 14.02 | $15.15 | 5700 |
| 2024-02-02 | 13.90 | $15.15 | 3946 |
| 2024-02-01 | 13.79 | $15.10 | 700 |
| 2024-01-31 | 13.68 | $15.10 | 3332 |
| 2024-01-30 | 13.57 | $15.16 | 4700 |
| 2024-01-29 | 13.44 | $15.10 | 18048 |
| 2024-01-26 | 13.32 | $14.79 | 4700 |
| 2024-01-25 | 13.23 | $14.50 | 9730 |
| 2024-01-24 | 13.13 | $13.87 | 3935 |
| 2024-01-23 | 13.08 | $13.72 | 16124 |
| 2024-01-22 | 13.00 | $13.95 | 3449 |
| 2024-01-19 | 12.91 | $13.75 | 4039 |
| 2024-01-18 | 12.82 | $13.27 | 4403 |
| 2024-01-17 | 12.75 | $13.52 | 6500 |
| 2024-01-16 | 12.68 | $13.24 | 5400 |
| 2024-01-12 | 12.62 | $13.25 | 6147 |
| 2024-01-11 | 12.54 | $13.20 | 22600 |
| 2024-01-10 | 12.45 | $12.91 | 5044 |
| 2024-01-09 | 12.39 | $12.77 | 2800 |
| 2024-01-08 | 12.34 | $12.88 | 4000 |
| 2024-01-05 | 12.28 | $12.76 | 10247 |
| 2024-01-04 | 12.20 | $13.00 | 9900 |
| 2024-01-03 | 12.12 | $12.85 | 7200 |
| 2024-01-02 | 12.05 | $12.81 | 1600 |
| 2023-12-29 | 11.98 | $12.61 | 7400 |
| 2023-12-28 | 11.92 | $12.67 | 5000 |
| 2023-12-27 | 11.86 | $12.99 | 6900 |
| 2023-12-26 | 11.77 | $12.57 | 19100 |
| 2023-12-22 | 11.70 | $12.89 | 47500 |
| 2023-12-21 | 11.62 | $12.10 | 5300 |
| 2023-12-20 | 11.59 | $12.07 | 7400 |
| 2023-12-19 | 11.54 | $12.00 | 23909 |
| 2023-12-18 | 11.52 | $12.00 | 5222 |
| 2023-12-15 | 11.49 | $12.00 | 11809 |
| 2023-12-14 | 11.45 | $12.09 | 11000 |
| 2023-12-13 | 11.42 | $11.64 | 16841 |
| 2023-12-12 | 11.40 | $11.30 | 7245 |
| 2023-12-11 | 11.40 | $11.75 | 12611 |
| 2023-12-08 | 11.37 | $11.85 | 13600 |
| 2023-12-07 | 11.33 | $11.60 | 7319 |
| 2023-12-06 | 11.31 | $11.26 | 12313 |
| 2023-12-05 | 11.29 | $11.30 | 4100 |
| 2023-12-04 | 11.28 | $11.40 | 5200 |
| 2023-12-01 | 11.27 | $11.56 | 13500 |
| 2023-11-30 | 11.25 | $11.45 | 11520 |
| 2023-11-29 | 11.28 | $11.35 | 3300 |
| 2023-11-28 | 11.31 | $11.15 | 1700 |
| 2023-11-27 | 11.35 | $11.20 | 2300 |
| 2023-11-24 | 11.40 | $11.29 | 600 |
| 2023-11-22 | 11.46 | $11.45 | 9600 |
| 2023-11-21 | 11.53 | $11.20 | 1114 |
| 2023-11-20 | 11.58 | $11.50 | 3600 |
| 2023-11-17 | 11.62 | $11.49 | 1406 |
| 2023-11-16 | 11.67 | $11.21 | 2831 |
| 2023-11-15 | 11.73 | $11.42 | 19600 |
| 2023-11-14 | 11.77 | $11.31 | 9600 |
| 2023-11-13 | 11.82 | $11.17 | 4600 |
| 2023-11-10 | 11.89 | $11.22 | 638 |
| 2023-11-09 | 11.96 | $11.15 | 2838 |
| 2023-11-08 | 12.03 | $11.05 | 2700 |
| 2023-11-07 | 12.11 | $10.91 | 4000 |
| 2023-11-06 | 12.19 | $11.06 | 3200 |
| 2023-11-03 | 12.24 | $11.20 | 15900 |
| 2023-11-02 | 12.32 | $11.25 | 27841 |
| 2023-11-01 | 12.40 | $11.95 | 51116 |
| 2023-10-31 | 12.45 | $11.95 | 7900 |
| 2023-10-30 | 12.50 | $12.00 | 8200 |
| 2023-10-27 | 12.55 | $12.25 | 6424 |
| 2023-10-26 | 12.59 | $12.36 | 4500 |
| 2023-10-25 | 12.62 | $12.87 | 3609 |
| 2023-10-24 | 12.62 | $12.31 | 1800 |
| 2023-10-23 | 12.65 | $12.30 | 1800 |
| 2023-10-20 | 12.68 | $12.50 | 400 |
| 2023-10-19 | 12.70 | $12.36 | 1500 |
| 2023-10-18 | 12.72 | $12.31 | 3300 |
| 2023-10-17 | 12.75 | $12.32 | 5627 |
| 2023-10-16 | 12.77 | $12.52 | 6800 |
| 2023-10-13 | 12.77 | $12.58 | 1118 |
| 2023-10-12 | 12.77 | $12.60 | 1100 |
| 2023-10-11 | 12.78 | $12.55 | 1028 |
| 2023-10-10 | 12.79 | $12.55 | 33236 |
| 2023-10-09 | 12.80 | $12.11 | 32500 |
| 2023-10-06 | 12.83 | $12.80 | 450 |
| 2023-10-05 | 12.83 | $12.80 | 7132 |
| 2023-10-04 | 12.84 | $12.91 | 7939 |
| 2023-10-03 | 12.83 | $13.01 | 21420 |
| 2023-10-02 | 12.82 | $13.04 | 1534 |
| 2023-09-29 | 12.82 | $13.09 | 3215 |
| 2023-09-28 | 12.83 | $12.86 | 934 |
| 2023-09-27 | 12.85 | $12.92 | 1400 |
| 2023-09-26 | 12.88 | $12.94 | 500 |
| 2023-09-25 | 12.91 | $12.80 | 2623 |
| 2023-09-22 | 12.94 | $12.86 | 800 |
| 2023-09-21 | 12.98 | $12.83 | 700 |
| 2023-09-20 | 13.02 | $12.81 | 900 |
| 2023-09-19 | 13.07 | $12.79 | 3511 |
| 2023-09-18 | 13.13 | $12.62 | 1200 |
| 2023-09-15 | 13.19 | $12.50 | 13800 |
| 2023-09-14 | 13.27 | $12.85 | 800 |
| 2023-09-13 | 13.32 | $12.65 | 7110 |
| 2023-09-12 | 13.38 | $12.75 | 4800 |
| 2023-09-11 | 13.44 | $12.82 | 1100 |
| 2023-09-08 | 13.50 | $12.71 | 7700 |
| 2023-09-07 | 13.57 | $13.00 | 3443 |
| 2023-09-06 | 13.62 | $12.81 | 8419 |
| 2023-09-05 | 13.68 | $12.74 | 5215 |
| 2023-09-01 | 13.75 | $13.11 | 2100 |
| 2023-08-31 | 13.81 | $13.15 | 6341 |
| 2023-08-30 | 13.86 | $13.30 | 600 |
| 2023-08-29 | 13.90 | $13.51 | 804 |
| 2023-08-28 | 13.94 | $13.55 | 2900 |
| 2023-08-25 | 13.97 | $13.47 | 500 |
| 2023-08-24 | 14.01 | $13.55 | 2227 |
| 2023-08-23 | 14.06 | $13.75 | 13804 |
| 2023-08-22 | 14.09 | $13.85 | 2323 |
| 2023-08-21 | 14.10 | $13.93 | 1300 |
| 2023-08-18 | 14.11 | $13.88 | 1900 |
| 2023-08-17 | 14.12 | $13.98 | 525 |
| 2023-08-16 | 14.11 | $13.98 | 2300 |
| 2023-08-15 | 14.11 | $13.79 | 3800 |
| 2023-08-14 | 14.12 | $13.95 | 800 |
| 2023-08-11 | 14.11 | $14.01 | 1220 |
| 2023-08-10 | 14.09 | $14.01 | 1000 |
| 2023-08-09 | 14.06 | $14.13 | 826 |
| 2023-08-08 | 14.02 | $14.03 | 2000 |
| 2023-08-07 | 13.96 | $14.06 | 5700 |
| 2023-08-04 | 13.90 | $14.25 | 7200 |
| 2023-08-03 | 13.83 | $14.12 | 938 |
| 2023-08-02 | 13.76 | $14.19 | 4245 |
| 2023-08-01 | 13.69 | $14.25 | 3535 |
| 2023-07-31 | 13.62 | $14.27 | 2200 |
| 2023-07-28 | 13.54 | $14.31 | 6700 |
| 2023-07-27 | 13.47 | $14.50 | 7800 |
| 2023-07-26 | 13.39 | $14.39 | 13732 |
| 2023-07-25 | 13.30 | $13.99 | 4023 |
| 2023-07-24 | 13.22 | $14.17 | 4227 |
| 2023-07-21 | 13.13 | $13.95 | 4828 |
| 2023-07-20 | 13.04 | $13.90 | 600 |
| 2023-07-19 | 12.95 | $13.90 | 4300 |
| 2023-07-18 | 12.87 | $13.96 | 10600 |
| 2023-07-17 | 12.80 | $13.75 | 900 |
| 2023-07-14 | 12.73 | $13.71 | 18200 |
| 2023-07-13 | 12.66 | $13.36 | 3140 |
| 2023-07-12 | 12.61 | $13.25 | 18349 |
| 2023-07-11 | 12.57 | $12.85 | 6500 |
| 2023-07-10 | 12.55 | $12.83 | 6700 |
| 2023-07-07 | 12.54 | $12.93 | 2246 |
| 2023-07-06 | 12.51 | $12.70 | 2800 |
| 2023-07-05 | 12.47 | $12.90 | 2300 |
| 2023-07-03 | 12.43 | $12.75 | 850 |
| 2023-06-30 | 12.40 | $12.75 | 4519 |
| 2023-06-29 | 12.36 | $12.88 | 4911 |
| 2023-06-28 | 12.31 | $12.78 | 13000 |
| 2023-06-27 | 12.27 | $12.74 | 5100 |
| 2023-06-26 | 12.23 | $12.42 | 1600 |
| 2023-06-23 | 12.21 | $12.27 | 10016 |
| 2023-06-22 | 12.19 | $12.15 | 2643 |
| 2023-06-21 | 12.18 | $12.06 | 9519 |
| 2023-06-20 | 12.16 | $12.40 | 906 |
| 2023-06-16 | 12.13 | $12.50 | 2300 |
| 2023-06-15 | 12.09 | $12.29 | 4700 |
| 2023-06-14 | 12.07 | $12.29 | 1900 |
| 2023-06-13 | 12.07 | $12.36 | 6432 |
| 2023-06-12 | 12.08 | $12.45 | 2500 |
| 2023-06-09 | 12.08 | $12.51 | 8700 |
| 2023-06-08 | 12.10 | $12.59 | 3538 |
| 2023-06-07 | 12.10 | $12.36 | 1400 |
| 2023-06-06 | 12.11 | $11.95 | 3600 |
| 2023-06-05 | 12.15 | $12.19 | 4704 |
| 2023-06-02 | 12.18 | $12.11 | 16300 |
| 2023-06-01 | 12.22 | $11.90 | 2200 |
| 2023-05-31 | 12.27 | $11.84 | 700 |
| 2023-05-30 | 12.34 | $12.00 | 1100 |
| 2023-05-26 | 12.41 | $12.00 | 648 |
| 2023-05-25 | 12.50 | $11.99 | 1800 |
| 2023-05-24 | 12.59 | $11.95 | 402 |
| 2023-05-23 | 12.68 | $11.81 | 1831 |
| 2023-05-22 | 12.77 | $11.75 | 6343 |
| 2023-05-19 | 12.86 | $11.72 | 3812 |
| 2023-05-18 | 12.95 | $11.72 | 6348 |
| 2023-05-17 | 13.03 | $11.93 | 6804 |
| 2023-05-16 | 13.11 | $12.29 | 3139 |
| 2023-05-15 | 13.17 | $12.46 | 4800 |
| 2023-05-12 | 13.22 | $12.58 | 3633 |
| 2023-05-11 | 13.27 | $12.76 | 3700 |
| 2023-05-10 | 13.30 | $12.66 | 4009 |
| 2023-05-09 | 13.35 | $12.65 | 2400 |
| 2023-05-08 | 13.39 | $12.62 | 8109 |
| 2023-05-05 | 13.44 | $12.89 | 3800 |
| 2023-05-04 | 13.47 | $12.82 | 3000 |
| 2023-05-03 | 13.50 | $13.00 | 6300 |
| 2023-05-02 | 13.52 | $13.25 | 9537 |
| 2023-05-01 | 13.54 | $13.35 | 6028 |
| 2023-04-28 | 13.55 | $13.80 | 2825 |
| 2023-04-27 | 13.54 | $13.81 | 9546 |
| 2023-04-26 | 13.53 | $13.82 | 13400 |
| 2023-04-25 | 13.52 | $13.55 | 750 |
| 2023-04-24 | 13.52 | $13.55 | 1600 |
| 2023-04-21 | 13.53 | $13.52 | 2100 |
| 2023-04-20 | 13.52 | $13.36 | 3343 |
| 2023-04-19 | 13.53 | $13.50 | 2810 |
| 2023-04-18 | 13.54 | $13.52 | 2200 |
| 2023-04-17 | 13.54 | $13.39 | 5000 |
| 2023-04-14 | 13.54 | $13.57 | 4438 |
| 2023-04-13 | 13.55 | $13.43 | 2200 |
| 2023-04-12 | 13.57 | $13.65 | 800 |
| 2023-04-11 | 13.58 | $13.45 | 245 |
| 2023-04-10 | 13.59 | $13.50 | 2800 |
| 2023-04-06 | 13.62 | $13.49 | 4041 |
| 2023-04-05 | 13.65 | $13.42 | 3303 |
| 2023-04-04 | 13.69 | $13.53 | 2200 |
| 2023-04-03 | 13.73 | $13.51 | 2120 |
| 2023-03-31 | 13.76 | $13.63 | 4200 |
| 2023-03-30 | 13.78 | $13.53 | 2800 |
| 2023-03-29 | 13.81 | $13.69 | 5000 |
| 2023-03-28 | 13.83 | $13.55 | 1500 |
| 2023-03-27 | 13.87 | $13.65 | 1500 |
| 2023-03-24 | 13.89 | $13.63 | 2533 |
| 2023-03-23 | 13.91 | $13.44 | 1000 |
| 2023-03-22 | 13.95 | $13.42 | 5700 |
| 2023-03-21 | 13.99 | $13.76 | 1600 |
| 2023-03-20 | 14.01 | $13.53 | 7320 |
| 2023-03-17 | 14.05 | $13.51 | 13300 |
| 2023-03-16 | 14.08 | $13.61 | 11845 |
| 2023-03-15 | 14.11 | $13.94 | 4031 |
| 2023-03-14 | 14.12 | $13.80 | 21700 |
| 2023-03-13 | 14.15 | $13.57 | 16200 |
| 2023-03-10 | 14.19 | $14.17 | 12011 |
| 2023-03-09 | 14.23 | $14.13 | 6409 |
| 2023-03-08 | 14.25 | $14.27 | 5900 |
| 2023-03-07 | 14.26 | $14.18 | 5700 |
| 2023-03-06 | 14.28 | $14.17 | 3000 |
| 2023-03-03 | 14.30 | $14.08 | 26034 |
| 2023-03-02 | 14.31 | $14.12 | 400 |
| 2023-03-01 | 14.32 | $14.12 | 2400 |
| 2023-02-28 | 14.32 | $14.25 | 2206 |
| 2023-02-27 | 14.33 | $14.11 | 3015 |
| 2023-02-24 | 14.35 | $14.06 | 3206 |
| 2023-02-23 | 14.35 | $14.29 | 6000 |
| 2023-02-22 | 14.35 | $14.16 | 3600 |
| 2023-02-21 | 14.35 | $14.22 | 6600 |
| 2023-02-17 | 14.35 | $14.29 | 1824 |
| 2023-02-16 | 14.35 | $14.05 | 27200 |
| 2023-02-15 | 14.35 | $14.17 | 14223 |
| 2023-02-14 | 14.36 | $14.25 | 3204 |
| 2023-02-13 | 14.36 | $14.30 | 4300 |
| 2023-02-10 | 14.37 | $14.50 | 5013 |
| 2023-02-09 | 14.37 | $14.78 | 1414 |
| 2023-02-08 | 14.35 | $14.56 | 1527 |
| 2023-02-07 | 14.34 | $14.56 | 3022 |
| 2023-02-06 | 14.33 | $14.56 | 1409 |
| 2023-02-03 | 14.31 | $14.48 | 10300 |
| 2023-02-02 | 14.29 | $14.42 | 18934 |
| 2023-02-01 | 14.26 | $14.18 | 6403 |
| 2023-01-31 | 14.25 | $14.21 | 14807 |
| 2023-01-30 | 14.23 | $14.46 | 5243 |
| 2023-01-27 | 14.20 | $14.40 | 1925 |
| 2023-01-26 | 14.16 | $14.15 | 700 |
| 2023-01-25 | 14.14 | $14.24 | 11200 |
| 2023-01-24 | 14.12 | $14.26 | 400 |
| 2023-01-23 | 14.10 | $14.21 | 4711 |
| 2023-01-20 | 14.09 | $14.20 | 3400 |
| 2023-01-19 | 14.07 | $14.18 | 20200 |
| 2023-01-18 | 14.06 | $14.22 | 1900 |
| 2023-01-17 | 14.04 | $14.40 | 900 |
| 2023-01-13 | 14.01 | $14.49 | 2300 |
| 2023-01-12 | 13.98 | $14.49 | 2449 |
| 2023-01-11 | 13.95 | $14.40 | 2705 |
| 2023-01-10 | 13.97 | $14.26 | 900 |
| 2023-01-09 | 13.99 | $14.33 | 4243 |
| 2023-01-06 | 14.00 | $14.14 | 4300 |
| 2023-01-05 | 14.02 | $14.07 | 4100 |
| 2023-01-04 | 14.04 | $14.00 | 16721 |
| 2023-01-03 | 14.05 | $13.97 | 5627 |
| 2022-12-30 | 14.07 | $13.77 | 48100 |
| 2022-12-29 | 14.10 | $13.75 | 3800 |
| 2022-12-28 | 14.14 | $13.62 | 1618 |
| 2022-12-27 | 14.18 | $13.89 | 1428 |
| 2022-12-23 | 14.22 | $13.77 | 3617 |
| 2022-12-22 | 14.26 | $13.79 | 1500 |
| 2022-12-21 | 14.31 | $13.96 | 3300 |
| 2022-12-20 | 14.33 | $13.88 | 2742 |
| 2022-12-19 | 14.35 | $13.94 | 3313 |
| 2022-12-16 | 14.37 | $13.79 | 18618 |
| 2022-12-15 | 14.39 | $13.90 | 6300 |
| 2022-12-14 | 14.41 | $13.85 | 5600 |
| 2022-12-13 | 14.43 | $13.89 | 32106 |
| 2022-12-12 | 14.44 | $14.80 | 4616 |
| 2022-12-09 | 14.41 | $14.68 | 6200 |
| 2022-12-08 | 14.38 | $14.51 | 4208 |
| 2022-12-07 | 14.36 | $14.58 | 3000 |
| 2022-12-06 | 14.33 | $14.50 | 3900 |
| 2022-12-05 | 14.30 | $14.19 | 6200 |
| 2022-12-02 | 14.30 | $14.43 | 5600 |
| 2022-12-01 | 14.28 | $14.36 | 5722 |
| 2022-11-30 | 14.27 | $14.42 | 5900 |
| 2022-11-29 | 14.24 | $14.55 | 800 |
| 2022-11-28 | 14.20 | $14.51 | 5535 |
| 2022-11-25 | 14.16 | $14.74 | 4639 |
| 2022-11-23 | 14.10 | $14.72 | 19900 |
| 2022-11-22 | 14.06 | $14.37 | 4713 |
| 2022-11-21 | 14.06 | $14.29 | 5500 |
| 2022-11-18 | 14.04 | $14.38 | 4700 |
| 2022-11-17 | 14.01 | $14.03 | 3700 |
| 2022-11-16 | 14.01 | $14.37 | 5800 |
| 2022-11-15 | 13.98 | $14.34 | 8310 |
| 2022-11-14 | 13.97 | $14.09 | 5929 |
| 2022-11-11 | 13.99 | $14.07 | 8147 |
| 2022-11-10 | 13.99 | $14.11 | 16010 |
| 2022-11-09 | 14.00 | $14.05 | 9500 |
| 2022-11-08 | 14.01 | $14.00 | 3700 |
| 2022-11-07 | 14.01 | $14.03 | 7800 |
| 2022-11-04 | 14.02 | $14.14 | 5300 |
| 2022-11-03 | 14.03 | $14.09 | 5433 |
| 2022-11-02 | 14.06 | $14.18 | 5400 |
| 2022-11-01 | 14.09 | $13.77 | 9143 |
| 2022-10-31 | 14.13 | $13.65 | 10700 |
| 2022-10-28 | 14.16 | $13.70 | 12000 |
| 2022-10-27 | 14.19 | $13.70 | 6000 |
| 2022-10-26 | 14.23 | $13.87 | 9748 |
| 2022-10-25 | 14.27 | $14.25 | 3800 |
| 2022-10-24 | 14.31 | $13.89 | 6243 |
| 2022-10-21 | 14.37 | $13.82 | 11119 |
| 2022-10-20 | 14.42 | $13.99 | 4100 |
| 2022-10-19 | 14.45 | $13.84 | 8400 |
| 2022-10-18 | 14.50 | $14.19 | 14939 |
| 2022-10-17 | 14.53 | $14.36 | 12834 |
| 2022-10-14 | 14.53 | $14.15 | 14900 |
| 2022-10-13 | 14.54 | $14.35 | 6537 |
| 2022-10-12 | 14.52 | $14.20 | 10347 |
| 2022-10-11 | 14.52 | $14.07 | 9900 |
| 2022-10-10 | 14.52 | $14.25 | 4907 |
| 2022-10-07 | 14.52 | $14.37 | 2549 |
| 2022-10-06 | 14.51 | $14.63 | 4028 |
| 2022-10-05 | 14.48 | $14.80 | 1200 |
| 2022-10-04 | 14.46 | $14.52 | 5400 |
| 2022-10-03 | 14.44 | $14.29 | 1603 |
| 2022-09-30 | 14.44 | $14.20 | 4500 |
| 2022-09-29 | 14.43 | $14.60 | 3900 |
| 2022-09-28 | 14.41 | $14.71 | 2700 |
| 2022-09-27 | 14.39 | $14.97 | 7200 |
| 2022-09-26 | 14.35 | $15.06 | 4132 |
| 2022-09-23 | 14.31 | $14.82 | 6905 |
| 2022-09-22 | 14.29 | $14.70 | 5946 |
| 2022-09-21 | 14.28 | $14.72 | 5921 |
| 2022-09-20 | 14.27 | $14.75 | 10123 |
| 2022-09-19 | 14.26 | $14.53 | 6100 |
| 2022-09-16 | 14.25 | $14.18 | 28000 |
| 2022-09-15 | 14.27 | $14.10 | 8639 |
| 2022-09-14 | 14.29 | $14.12 | 9348 |
| 2022-09-13 | 14.31 | $14.15 | 89609 |
| 2022-09-12 | 14.32 | $14.15 | 5942 |
| 2022-09-09 | 14.34 | $14.10 | 41106 |
| 2022-09-08 | 14.37 | $14.20 | 8133 |
| 2022-09-07 | 14.39 | $14.27 | 1247 |
| 2022-09-06 | 14.41 | $14.10 | 6022 |
| 2022-09-02 | 14.43 | $14.30 | 4844 |
| 2022-09-01 | 14.45 | $13.98 | 7700 |
| 2022-08-31 | 14.48 | $14.20 | 5010 |
| 2022-08-30 | 14.51 | $14.30 | 2200 |
| 2022-08-29 | 14.52 | $14.25 | 22844 |
| 2022-08-26 | 14.55 | $14.28 | 5535 |
| 2022-08-25 | 14.57 | $14.47 | 4427 |
| 2022-08-24 | 14.57 | $14.37 | 6418 |
| 2022-08-23 | 14.58 | $14.55 | 3613 |
| 2022-08-22 | 14.59 | $14.51 | 3500 |
| 2022-08-19 | 14.60 | $14.47 | 7500 |
| 2022-08-18 | 14.61 | $14.60 | 3531 |
| 2022-08-17 | 14.62 | $14.42 | 12200 |
| 2022-08-16 | 14.64 | $14.50 | 7806 |
| 2022-08-15 | 14.66 | $14.45 | 10100 |
| 2022-08-12 | 14.68 | $14.52 | 8841 |
| 2022-08-11 | 14.69 | $14.69 | 3339 |
| 2022-08-10 | 14.69 | $14.48 | 7900 |
| 2022-08-09 | 14.71 | $14.67 | 2100 |
| 2022-08-08 | 14.71 | $14.66 | 8000 |
| 2022-08-05 | 14.72 | $14.71 | 1537 |
| 2022-08-04 | 14.72 | $14.55 | 2900 |
| 2022-08-03 | 14.73 | $14.71 | 4499 |
| 2022-08-02 | 14.72 | $14.63 | 2900 |
| 2022-08-01 | 14.72 | $14.66 | 6041 |
| 2022-07-29 | 14.72 | $14.70 | 78302 |
| 2022-07-28 | 14.73 | $14.51 | 19321 |
| 2022-07-27 | 14.73 | $14.62 | 22122 |
| 2022-07-26 | 14.73 | $14.68 | 6300 |
| 2022-07-25 | 14.72 | $14.71 | 1704 |
| 2022-07-22 | 14.69 | $14.73 | 1623 |
| 2022-07-21 | 14.65 | $14.75 | 4444 |
| 2022-07-20 | 14.63 | $14.86 | 2549 |
| 2022-07-19 | 14.60 | $14.81 | 3700 |
| 2022-07-18 | 14.56 | $14.86 | 1800 |
| 2022-07-15 | 14.51 | $14.80 | 1400 |
| 2022-07-14 | 14.47 | $14.70 | 1100 |
| 2022-07-13 | 14.44 | $14.91 | 7100 |
| 2022-07-12 | 14.41 | $14.65 | 1200 |
| 2022-07-11 | 14.40 | $14.78 | 1507 |
| 2022-07-08 | 14.39 | $14.79 | 600 |
| 2022-07-07 | 14.39 | $14.75 | 710 |
| 2022-07-06 | 14.38 | $14.58 | 2100 |
| 2022-07-05 | 14.37 | $14.60 | 800 |
| 2022-07-01 | 14.38 | $14.59 | 1017 |
| 2022-06-30 | 14.40 | $14.83 | 1500 |
| 2022-06-29 | 14.40 | $14.59 | 1120 |
| 2022-06-28 | 14.41 | $14.59 | 2200 |
| 2022-06-27 | 14.42 | $14.51 | 2900 |
| 2022-06-24 | 14.43 | $14.14 | 13800 |
| 2022-06-23 | 14.45 | $13.93 | 1246 |
| 2022-06-22 | 14.48 | $14.26 | 1100 |
| 2022-06-21 | 14.50 | $14.40 | 5500 |
| 2022-06-17 | 14.51 | $13.98 | 24200 |
| 2022-06-16 | 14.55 | $13.86 | 8900 |
| 2022-06-15 | 14.60 | $14.00 | 4100 |
| 2022-06-14 | 14.65 | $14.01 | 6310 |
| 2022-06-13 | 14.68 | $14.30 | 9130 |
| 2022-06-10 | 14.69 | $14.50 | 15200 |
| 2022-06-09 | 14.69 | $14.57 | 17800 |
| 2022-06-08 | 14.70 | $14.85 | 4500 |
| 2022-06-07 | 14.71 | $14.52 | 3826 |
| 2022-06-06 | 14.74 | $14.40 | 11707 |
| 2022-06-03 | 14.78 | $14.85 | 600 |
| 2022-06-02 | 14.81 | $14.85 | 10115 |
| 2022-06-01 | 14.83 | $14.82 | 1200 |
| 2022-05-31 | 14.85 | $14.83 | 7107 |
| 2022-05-27 | 14.86 | $14.90 | 2800 |
| 2022-05-26 | 14.87 | $14.61 | 7413 |
| 2022-05-25 | 14.91 | $14.52 | 17515 |
| 2022-05-24 | 14.97 | $14.60 | 3200 |
| 2022-05-23 | 15.02 | $14.59 | 7600 |
| 2022-05-20 | 15.07 | $14.66 | 3300 |
| 2022-05-19 | 15.13 | $14.85 | 1637 |
| 2022-05-18 | 15.18 | $14.85 | 11700 |
| 2022-05-17 | 15.24 | $14.89 | 12211 |
| 2022-05-16 | 15.28 | $14.56 | 2048 |
| 2022-05-13 | 15.33 | $14.52 | 11500 |
| 2022-05-12 | 15.39 | $14.60 | 24539 |
| 2022-05-11 | 15.45 | $14.75 | 6700 |
| 2022-05-10 | 15.50 | $15.03 | 1429 |
| 2022-05-09 | 15.54 | $15.15 | 1105 |
| 2022-05-06 | 15.58 | $15.20 | 7147 |
| 2022-05-05 | 15.61 | $15.34 | 6601 |
| 2022-05-04 | 15.64 | $15.30 | 32300 |
| 2022-05-03 | 15.67 | $15.16 | 7100 |
| 2022-05-02 | 15.73 | $15.08 | 8246 |
| 2022-04-29 | 15.79 | $15.19 | 5200 |
| 2022-04-28 | 15.86 | $15.33 | 11631 |
| 2022-04-27 | 15.92 | $15.67 | 700 |
| 2022-04-26 | 15.96 | $15.67 | 17400 |
| 2022-04-25 | 16.00 | $15.66 | 1229 |
| 2022-04-22 | 16.04 | $15.85 | 400 |
| 2022-04-21 | 16.07 | $15.84 | 3000 |
| 2022-04-20 | 16.09 | $15.98 | 17400 |
| 2022-04-19 | 16.12 | $15.65 | 2118 |
| 2022-04-18 | 16.17 | $15.70 | 28200 |
| 2022-04-14 | 16.22 | $15.72 | 14329 |
| 2022-04-13 | 16.26 | $15.67 | 1100 |
| 2022-04-12 | 16.30 | $15.84 | 500 |
| 2022-04-11 | 16.33 | $15.84 | 2100 |
| 2022-04-08 | 16.35 | $15.84 | 2400 |
| 2022-04-07 | 16.39 | $15.84 | 9100 |
| 2022-04-06 | 16.42 | $15.88 | 3823 |
| 2022-04-05 | 16.45 | $15.90 | 31300 |
| 2022-04-04 | 16.47 | $16.36 | 3303 |
| 2022-04-01 | 16.45 | $16.45 | 3531 |
| 2022-03-31 | 16.45 | $16.54 | 15400 |
| 2022-03-30 | 16.45 | $16.45 | 2000 |
| 2022-03-29 | 16.45 | $16.46 | 1500 |
| 2022-03-28 | 16.45 | $16.55 | 3600 |
| 2022-03-25 | 16.44 | $16.41 | 2631 |
| 2022-03-24 | 16.45 | $16.41 | 1700 |
| 2022-03-23 | 16.44 | $16.36 | 3933 |
| 2022-03-22 | 16.44 | $16.45 | 4300 |
| 2022-03-21 | 16.45 | $16.66 | 3517 |
| 2022-03-18 | 16.46 | $16.75 | 9829 |
| 2022-03-17 | 16.46 | $16.47 | 2244 |
| 2022-03-16 | 16.48 | $16.51 | 11516 |
| 2022-03-15 | 16.51 | $16.40 | 2017 |
| 2022-03-14 | 16.53 | $16.40 | 900 |
| 2022-03-11 | 16.56 | $16.53 | 600 |
| 2022-03-10 | 16.58 | $16.53 | 4932 |
| 2022-03-09 | 16.59 | $16.50 | 2411 |
| 2022-03-08 | 16.60 | $16.15 | 4329 |
| 2022-03-07 | 16.63 | $16.09 | 19744 |
| 2022-03-04 | 16.66 | $16.43 | 12627 |
| 2022-03-03 | 16.68 | $16.49 | 2000 |
| 2022-03-02 | 16.69 | $16.50 | 1815 |
| 2022-03-01 | 16.70 | $16.41 | 6327 |
| 2022-02-28 | 16.73 | $16.43 | 5000 |
| 2022-02-25 | 16.75 | $16.45 | 12000 |
| 2022-02-24 | 16.77 | $16.27 | 1105 |
| 2022-02-23 | 16.80 | $16.41 | 14922 |
| 2022-02-22 | 16.82 | $16.70 | 5900 |
| 2022-02-18 | 16.82 | $16.75 | 1000 |
| 2022-02-17 | 16.82 | $16.85 | 1000 |
| 2022-02-16 | 16.82 | $16.85 | 1500 |
| 2022-02-15 | 16.82 | $16.99 | 9602 |
| 2022-02-14 | 16.82 | $16.82 | 917 |
| 2022-02-11 | 16.82 | $16.99 | 1541 |
| 2022-02-10 | 16.81 | $17.00 | 11701 |
| 2022-02-09 | 16.81 | $16.75 | 1440 |
| 2022-02-08 | 16.82 | $16.70 | 1549 |
| 2022-02-07 | 16.81 | $16.65 | 700 |
| 2022-02-04 | 16.82 | $16.75 | 300 |
| 2022-02-03 | 16.81 | $16.75 | 800 |
| 2022-02-02 | 16.81 | $16.80 | 712 |
| 2022-02-01 | 16.80 | $16.75 | 4413 |
| 2022-01-31 | 16.82 | $16.92 | 900 |
| 2022-01-28 | 16.80 | $16.81 | 2215 |
| 2022-01-27 | 16.78 | $16.98 | 2831 |
| 2022-01-26 | 16.76 | $16.84 | 5026 |
| 2022-01-25 | 16.74 | $16.74 | 15900 |
| 2022-01-24 | 16.74 | $16.79 | 8748 |
| 2022-01-21 | 16.73 | $16.62 | 4200 |
| 2022-01-20 | 16.73 | $16.82 | 2600 |
| 2022-01-19 | 16.73 | $16.87 | 17234 |
| 2022-01-18 | 16.74 | $16.95 | 4003 |
| 2022-01-14 | 16.72 | $16.87 | 5200 |
| 2022-01-13 | 16.71 | $16.89 | 3339 |
| 2022-01-12 | 16.70 | $16.93 | 4225 |
| 2022-01-11 | 16.69 | $16.88 | 1516 |
| 2022-01-10 | 16.68 | $16.63 | 15200 |
| 2022-01-07 | 16.69 | $16.79 | 14400 |
| 2022-01-06 | 16.69 | $16.57 | 5600 |
| 2022-01-05 | 16.70 | $16.69 | 5512 |
| 2022-01-04 | 16.70 | $16.75 | 9235 |
| 2022-01-03 | 16.71 | $16.98 | 1900 |
| 2021-12-31 | 16.71 | $16.53 | 12300 |
| 2021-12-30 | 16.73 | $16.50 | 14100 |
| 2021-12-29 | 16.75 | $16.55 | 37300 |
| 2021-12-28 | 16.75 | $16.44 | 319530 |
| 2021-12-27 | 16.77 | $16.72 | 12728 |
| 2021-12-23 | 16.77 | $16.65 | 16916 |
| 2021-12-22 | 16.78 | $16.61 | 8041 |
| 2021-12-21 | 16.79 | $16.89 | 7000 |
| 2021-12-20 | 16.79 | $16.88 | 13700 |
| 2021-12-17 | 16.78 | $16.61 | 3300 |
| 2021-12-16 | 16.79 | $16.70 | 3000 |
| 2021-12-15 | 16.79 | $16.61 | 2800 |
| 2021-12-14 | 16.80 | $16.72 | 10934 |
| 2021-12-13 | 16.81 | $16.75 | 5526 |
| 2021-12-10 | 16.82 | $16.86 | 8125 |
| 2021-12-09 | 16.83 | $16.76 | 7400 |
| 2021-12-08 | 16.84 | $16.80 | 4233 |
| 2021-12-07 | 16.84 | $16.78 | 9529 |
| 2021-12-06 | 16.85 | $16.91 | 3835 |
| 2021-12-03 | 16.85 | $16.98 | 9100 |
| 2021-12-02 | 16.84 | $16.97 | 4012 |
| 2021-12-01 | 16.84 | $16.80 | 3800 |
| 2021-11-30 | 16.84 | $16.62 | 4200 |
| 2021-11-29 | 16.85 | $16.82 | 11206 |
| 2021-11-26 | 16.86 | $16.74 | 2900 |
| 2021-11-24 | 16.87 | $16.84 | 1034 |
| 2021-11-23 | 16.86 | $16.80 | 800 |
| 2021-11-22 | 16.86 | $16.83 | 1839 |
| 2021-11-19 | 16.86 | $16.77 | 4500 |
| 2021-11-18 | 16.87 | $16.71 | 9420 |
| 2021-11-17 | 16.87 | $16.75 | 10000 |
| 2021-11-16 | 16.87 | $16.87 | 10200 |
| 2021-11-15 | 16.87 | $16.86 | 2500 |
| 2021-11-12 | 16.86 | $16.90 | 1400 |
| 2021-11-11 | 16.85 | $17.00 | 14200 |
| 2021-11-10 | 16.85 | $17.00 | 1910 |
| 2021-11-09 | 16.83 | $16.93 | 700 |
| 2021-11-08 | 16.81 | $16.93 | 1924 |
| 2021-11-05 | 16.80 | $16.81 | 6342 |
| 2021-11-04 | 16.80 | $16.90 | 3200 |
| 2021-11-03 | 16.81 | $16.94 | 5000 |
| 2021-11-02 | 16.80 | $16.74 | 5500 |
| 2021-11-01 | 16.81 | $16.81 | 9126 |
| 2021-10-29 | 16.81 | $17.05 | 16121 |
| 2021-10-28 | 16.79 | $16.95 | 6234 |
| 2021-10-27 | 16.79 | $16.67 | 1045 |
| 2021-10-26 | 16.79 | $16.86 | 3400 |
| 2021-10-25 | 16.80 | $16.74 | 4507 |
| 2021-10-22 | 16.81 | $17.00 | 7428 |
| 2021-10-21 | 16.81 | $16.70 | 3905 |
| 2021-10-20 | 16.83 | $16.70 | 3300 |
| 2021-10-19 | 16.84 | $16.84 | 25500 |
| 2021-10-18 | 16.85 | $16.70 | 1000 |
| 2021-10-15 | 16.87 | $16.79 | 10400 |
| 2021-10-14 | 16.90 | $16.93 | 4600 |
| 2021-10-13 | 16.89 | $16.55 | 7035 |
| 2021-10-12 | 16.91 | $16.67 | 7042 |
| 2021-10-11 | 16.91 | $16.63 | 6645 |
| 2021-10-08 | 16.94 | $16.92 | 600 |
| 2021-10-07 | 16.93 | $16.98 | 4600 |
| 2021-10-06 | 16.93 | $16.75 | 3100 |
| 2021-10-05 | 16.94 | $16.88 | 700 |
| 2021-10-04 | 16.95 | $16.80 | 7600 |
| 2021-10-01 | 16.99 | $16.79 | 11100 |
| 2021-09-30 | 17.01 | $16.85 | 12100 |
| 2021-09-29 | 17.02 | $16.78 | 4200 |
| 2021-09-28 | 17.05 | $16.95 | 232730 |
| 2021-09-27 | 17.05 | $17.07 | 1300 |
| 2021-09-24 | 17.05 | $16.99 | 1342 |
| 2021-09-23 | 17.07 | $17.00 | 13215 |
| 2021-09-22 | 17.07 | $17.00 | 4300 |
| 2021-09-21 | 17.07 | $17.02 | 11700 |
| 2021-09-20 | 17.08 | $17.00 | 2815 |
| 2021-09-17 | 17.09 | $17.35 | 17638 |
| 2021-09-16 | 17.07 | $16.83 | 2300 |
| 2021-09-15 | 17.08 | $17.00 | 3533 |
| 2021-09-14 | 17.09 | $16.68 | 6225 |
| 2021-09-13 | 17.12 | $17.09 | 8425 |
| 2021-09-10 | 17.13 | $16.80 | 1816 |
| 2021-09-09 | 17.16 | $16.93 | 6437 |
| 2021-09-08 | 17.18 | $17.00 | 20900 |
| 2021-09-07 | 17.20 | $17.12 | 2944 |
| 2021-09-03 | 17.19 | $17.50 | 6831 |
| 2021-09-02 | 17.19 | $17.16 | 5900 |
| 2021-09-01 | 17.21 | $17.12 | 3128 |
| 2021-08-31 | 17.20 | $17.40 | 8445 |
| 2021-08-30 | 17.18 | $16.93 | 3826 |
| 2021-08-27 | 17.19 | $17.16 | 25222 |
| 2021-08-26 | 17.17 | $17.21 | 5318 |
| 2021-08-25 | 17.16 | $17.00 | 5501 |
| 2021-08-24 | 17.19 | $17.14 | 5110 |
| 2021-08-23 | 17.21 | $17.08 | 9433 |
| 2021-08-20 | 17.24 | $17.30 | 2210 |
| 2021-08-19 | 17.24 | $17.00 | 4505 |
| 2021-08-18 | 17.24 | $17.06 | 400 |
| 2021-08-17 | 17.25 | $17.06 | 11647 |
| 2021-08-16 | 17.23 | $17.30 | 1700 |
| 2021-08-13 | 17.22 | $17.30 | 2600 |
| 2021-08-12 | 17.22 | $17.45 | 5900 |
| 2021-08-11 | 17.22 | $17.30 | 8600 |
| 2021-08-10 | 17.21 | $17.34 | 2527 |
| 2021-08-09 | 17.21 | $17.07 | 10900 |
| 2021-08-06 | 17.22 | $17.50 | 5933 |
| 2021-08-05 | 17.20 | $17.40 | 7237 |
| 2021-08-04 | 17.17 | $16.94 | 1326 |
| 2021-08-03 | 17.19 | $17.01 | 322 |
| 2021-08-02 | 17.19 | $17.13 | 2816 |
| 2021-07-30 | 17.20 | $16.86 | 6520 |
| 2021-07-29 | 17.24 | $17.01 | 4300 |
| 2021-07-28 | 17.25 | $17.48 | 7431 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
17.15
2026-07-24
Close Price
$17.22
Vol: 4907
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.42
Average
14.84
Maximum
17.25
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.15 | $17.22 | 4907 |
| 2026-07-23 | 17.15 | $17.21 | 3804 |
| 2026-07-22 | 17.14 | $17.21 | 3700 |
| 2026-07-21 | 17.13 | $17.11 | 2900 |
| 2026-07-20 | 17.14 | $16.99 | 3600 |
| 2026-07-17 | 17.15 | $17.21 | 1600 |
| 2026-07-16 | 17.14 | $17.20 | 3200 |
| 2026-07-15 | 17.14 | $17.16 | 8027 |
| 2026-07-14 | 17.14 | $17.18 | 5310 |
| 2026-07-13 | 17.13 | $17.12 | 6838 |
| 2026-07-10 | 17.13 | $17.25 | 1900 |
| 2026-07-09 | 17.12 | $17.21 | 7211 |
| 2026-07-08 | 17.11 | $17.18 | 2100 |
| 2026-07-07 | 17.10 | $17.11 | 3000 |
| 2026-07-06 | 17.10 | $17.11 | 4300 |
| 2026-07-02 | 17.10 | $17.21 | 2151 |
| 2026-07-01 | 17.09 | $17.23 | 3500 |
| 2026-06-30 | 17.08 | $17.20 | 4700 |
| 2026-06-29 | 17.06 | $17.21 | 4600 |
| 2026-06-26 | 17.05 | $17.20 | 12741 |
| 2026-06-25 | 17.03 | $17.17 | 2700 |
| 2026-06-24 | 17.02 | $17.12 | 3200 |
| 2026-06-23 | 17.01 | $17.11 | 4000 |
| 2026-06-22 | 16.99 | $16.92 | 4443 |
| 2026-06-18 | 17.00 | $16.84 | 11000 |
| 2026-06-17 | 17.02 | $17.09 | 4800 |
| 2026-06-16 | 17.01 | $17.02 | 4100 |
| 2026-06-15 | 17.01 | $17.01 | 7700 |
| 2026-06-12 | 17.01 | $17.11 | 5423 |
| 2026-06-11 | 17.00 | $16.97 | 6402 |
| 2026-06-10 | 17.00 | $17.06 | 9800 |
| 2026-06-09 | 17.00 | $17.06 | 8445 |
| 2026-06-08 | 16.99 | $16.79 | 12311 |
| 2026-06-05 | 17.01 | $16.92 | 12900 |
| 2026-06-04 | 17.02 | $16.92 | 12700 |
| 2026-06-03 | 17.03 | $16.90 | 6244 |
| 2026-06-02 | 17.05 | $16.91 | 12200 |
| 2026-06-01 | 17.06 | $16.95 | 10000 |
| 2026-05-29 | 17.07 | $16.95 | 11522 |
| 2026-05-28 | 17.09 | $17.11 | 8300 |
| 2026-05-27 | 17.08 | $17.25 | 1303 |
| 2026-05-26 | 17.07 | $17.20 | 6440 |
| 2026-05-22 | 17.05 | $17.23 | 4120 |
| 2026-05-21 | 17.03 | $17.22 | 7901 |
| 2026-05-20 | 17.01 | $17.11 | 8421 |
| 2026-05-19 | 17.00 | $17.00 | 2400 |
| 2026-05-18 | 17.00 | $16.97 | 4106 |
| 2026-05-15 | 17.01 | $17.01 | 3300 |
| 2026-05-14 | 17.01 | $17.00 | 9400 |
| 2026-05-13 | 17.01 | $17.00 | 15115 |
| 2026-05-12 | 17.01 | $17.00 | 2000 |
| 2026-05-11 | 17.01 | $16.95 | 11100 |
| 2026-05-08 | 17.01 | $17.13 | 13819 |
| 2026-05-07 | 17.00 | $17.16 | 2900 |
| 2026-05-06 | 16.98 | $17.11 | 7931 |
| 2026-05-05 | 16.97 | $17.03 | 7400 |
| 2026-05-04 | 16.97 | $17.10 | 2900 |
| 2026-05-01 | 16.95 | $17.15 | 2836 |
| 2026-04-30 | 16.93 | $17.16 | 12600 |
| 2026-04-29 | 16.91 | $17.20 | 5038 |
| 2026-04-28 | 16.87 | $17.14 | 6841 |
| 2026-04-27 | 16.85 | $17.01 | 6319 |
| 2026-04-24 | 16.83 | $17.01 | 13200 |
| 2026-04-23 | 16.81 | $17.05 | 2900 |
| 2026-04-22 | 16.79 | $17.03 | 5811 |
| 2026-04-21 | 16.76 | $17.02 | 7800 |
| 2026-04-20 | 16.73 | $17.05 | 10700 |
| 2026-04-17 | 16.70 | $17.04 | 7818 |
| 2026-04-16 | 16.66 | $17.17 | 4806 |
| 2026-04-15 | 16.61 | $17.17 | 3206 |
| 2026-04-14 | 16.55 | $17.17 | 14702 |
| 2026-04-13 | 16.49 | $17.15 | 9900 |
| 2026-04-10 | 16.42 | $17.13 | 11630 |
| 2026-04-09 | 16.34 | $17.16 | 11742 |
| 2026-04-08 | 16.25 | $16.95 | 16500 |
| 2026-04-07 | 16.18 | $16.53 | 24900 |
| 2026-04-06 | 16.14 | $16.49 | 11600 |
| 2026-04-02 | 16.11 | $16.26 | 7700 |
| 2026-04-01 | 16.09 | $16.25 | 21811 |
| 2026-03-31 | 16.08 | $16.12 | 15700 |
| 2026-03-30 | 16.07 | $16.05 | 14232 |
| 2026-03-27 | 16.07 | $16.01 | 18700 |
| 2026-03-26 | 16.08 | $16.08 | 9500 |
| 2026-03-25 | 16.08 | $16.15 | 14300 |
| 2026-03-24 | 16.07 | $16.10 | 9501 |
| 2026-03-23 | 16.07 | $16.21 | 7417 |
| 2026-03-20 | 16.06 | $16.03 | 12100 |
| 2026-03-19 | 16.06 | $16.10 | 4300 |
| 2026-03-18 | 16.05 | $15.93 | 2100 |
| 2026-03-17 | 16.07 | $16.02 | 8320 |
| 2026-03-16 | 16.07 | $16.11 | 3200 |
| 2026-03-13 | 16.07 | $16.05 | 5600 |
| 2026-03-12 | 16.07 | $16.01 | 6344 |
| 2026-03-11 | 16.08 | $15.92 | 6214 |
| 2026-03-10 | 16.09 | $15.91 | 5728 |
| 2026-03-09 | 16.11 | $16.03 | 4839 |
| 2026-03-06 | 16.12 | $16.17 | 4800 |
| 2026-03-05 | 16.11 | $16.12 | 7100 |
| 2026-03-04 | 16.11 | $16.21 | 12900 |
| 2026-03-03 | 16.10 | $15.93 | 9423 |
| 2026-03-02 | 16.12 | $16.01 | 20702 |
| 2026-02-27 | 16.13 | $16.00 | 5700 |
| 2026-02-26 | 16.15 | $16.09 | 3800 |
| 2026-02-25 | 16.15 | $16.21 | 7500 |
| 2026-02-24 | 16.15 | $16.04 | 3724 |
| 2026-02-23 | 16.16 | $16.06 | 4806 |
| 2026-02-20 | 16.17 | $16.25 | 2200 |
| 2026-02-19 | 16.16 | $16.25 | 2400 |
| 2026-02-18 | 16.15 | $16.15 | 5543 |
| 2026-02-17 | 16.15 | $16.02 | 7100 |
| 2026-02-13 | 16.17 | $16.22 | 6333 |
| 2026-02-12 | 16.16 | $16.26 | 2000 |
| 2026-02-11 | 16.15 | $16.29 | 3729 |
| 2026-02-10 | 16.14 | $15.98 | 11900 |
| 2026-02-09 | 16.15 | $16.26 | 7700 |
| 2026-02-06 | 16.14 | $16.26 | 6007 |
| 2026-02-05 | 16.13 | $16.26 | 17047 |
| 2026-02-04 | 16.12 | $16.24 | 3900 |
| 2026-02-03 | 16.10 | $16.15 | 5400 |
| 2026-02-02 | 16.10 | $16.14 | 6700 |
| 2026-01-30 | 16.09 | $16.16 | 2029 |
| 2026-01-29 | 16.09 | $16.20 | 8700 |
| 2026-01-28 | 16.08 | $16.20 | 7100 |
| 2026-01-27 | 16.06 | $16.11 | 3800 |
| 2026-01-26 | 16.06 | $16.13 | 9400 |
| 2026-01-23 | 16.05 | $16.30 | 5400 |
| 2026-01-22 | 16.02 | $16.27 | 5857 |
| 2026-01-21 | 16.00 | $16.06 | 36015 |
| 2026-01-20 | 15.99 | $15.96 | 3100 |
| 2026-01-16 | 16.00 | $16.01 | 2247 |
| 2026-01-15 | 15.99 | $16.01 | 26600 |
| 2026-01-14 | 15.99 | $16.01 | 1100 |
| 2026-01-13 | 15.99 | $16.01 | 2200 |
| 2026-01-12 | 15.99 | $16.05 | 1442 |
| 2026-01-09 | 15.98 | $16.12 | 1839 |
| 2026-01-08 | 15.97 | $16.29 | 16046 |
| 2026-01-07 | 15.93 | $16.15 | 3 |
| 2026-01-06 | 15.91 | $16.15 | 5200 |
| 2026-01-05 | 15.89 | $16.14 | 3100 |
| 2026-01-02 | 15.86 | $15.98 | 1017 |
| 2025-12-31 | 15.85 | $15.91 | 6010 |
| 2025-12-30 | 15.84 | $15.96 | 1400 |
| 2025-12-29 | 15.83 | $16.07 | 13202 |
| 2025-12-26 | 15.80 | $16.09 | 5440 |
| 2025-12-24 | 15.77 | $16.16 | 800 |
| 2025-12-23 | 15.73 | $15.99 | 11400 |
| 2025-12-22 | 15.70 | $16.00 | 3031 |
| 2025-12-19 | 15.67 | $15.97 | 2700 |
| 2025-12-18 | 15.64 | $16.06 | 20800 |
| 2025-12-17 | 15.60 | $16.14 | 18718 |
| 2025-12-16 | 15.54 | $16.10 | 3029 |
| 2025-12-15 | 15.48 | $16.12 | 2102 |
| 2025-12-12 | 15.41 | $15.81 | 7115 |
| 2025-12-11 | 15.37 | $15.89 | 35444 |
| 2025-12-10 | 15.32 | $15.68 | 12839 |
| 2025-12-09 | 15.28 | $15.21 | 7300 |
| 2025-12-08 | 15.28 | $15.01 | 25700 |
| 2025-12-05 | 15.31 | $15.30 | 5927 |
| 2025-12-04 | 15.31 | $15.30 | 11435 |
| 2025-12-03 | 15.32 | $15.39 | 9946 |
| 2025-12-02 | 15.31 | $15.20 | 3200 |
| 2025-12-01 | 15.32 | $15.30 | 5400 |
| 2025-11-28 | 15.32 | $15.33 | 1405 |
| 2025-11-26 | 15.32 | $15.26 | 2900 |
| 2025-11-25 | 15.33 | $15.21 | 3424 |
| 2025-11-24 | 15.34 | $15.07 | 7921 |
| 2025-11-21 | 15.37 | $15.16 | 16138 |
| 2025-11-20 | 15.39 | $15.11 | 4326 |
| 2025-11-19 | 15.42 | $15.20 | 1519 |
| 2025-11-18 | 15.44 | $15.01 | 9600 |
| 2025-11-17 | 15.49 | $15.01 | 5200 |
| 2025-11-14 | 15.54 | $15.50 | 4746 |
| 2025-11-13 | 15.54 | $15.59 | 8618 |
| 2025-11-12 | 15.54 | $15.50 | 9500 |
| 2025-11-11 | 15.54 | $15.39 | 2700 |
| 2025-11-10 | 15.55 | $15.26 | 546 |
| 2025-11-07 | 15.59 | $15.21 | 8600 |
| 2025-11-06 | 15.62 | $15.30 | 8500 |
| 2025-11-05 | 15.66 | $15.46 | 4900 |
| 2025-11-04 | 15.68 | $15.39 | 4724 |
| 2025-11-03 | 15.71 | $15.53 | 5820 |
| 2025-10-31 | 15.73 | $15.68 | 6819 |
| 2025-10-30 | 15.73 | $15.72 | 1311 |
| 2025-10-29 | 15.74 | $15.79 | 1418 |
| 2025-10-28 | 15.73 | $15.69 | 5801 |
| 2025-10-27 | 15.74 | $15.70 | 7023 |
| 2025-10-24 | 15.74 | $15.85 | 3914 |
| 2025-10-23 | 15.73 | $15.77 | 1 |
| 2025-10-22 | 15.72 | $15.77 | 8800 |
| 2025-10-21 | 15.72 | $15.61 | 7822 |
| 2025-10-20 | 15.73 | $15.71 | 2049 |
| 2025-10-17 | 15.73 | $15.69 | 1700 |
| 2025-10-16 | 15.74 | $15.61 | 7100 |
| 2025-10-15 | 15.75 | $15.84 | 4808 |
| 2025-10-14 | 15.74 | $15.80 | 26529 |
| 2025-10-13 | 15.73 | $15.73 | 4013 |
| 2025-10-10 | 15.73 | $15.78 | 13700 |
| 2025-10-09 | 15.73 | $15.77 | 9300 |
| 2025-10-08 | 15.72 | $15.85 | 3922 |
| 2025-10-07 | 15.71 | $15.85 | 10500 |
| 2025-10-06 | 15.69 | $15.85 | 17613 |
| 2025-10-03 | 15.68 | $15.83 | 6004 |
| 2025-10-02 | 15.66 | $15.76 | 15008 |
| 2025-10-01 | 15.65 | $15.60 | 1144 |
| 2025-09-30 | 15.66 | $15.75 | 6400 |
| 2025-09-29 | 15.65 | $15.76 | 11700 |
| 2025-09-26 | 15.64 | $16.00 | 29348 |
| 2025-09-25 | 15.60 | $15.76 | 5837 |
| 2025-09-24 | 15.58 | $15.85 | 8600 |
| 2025-09-23 | 15.55 | $15.74 | 2000 |
| 2025-09-22 | 15.53 | $15.60 | 2612 |
| 2025-09-19 | 15.53 | $15.75 | 13500 |
| 2025-09-18 | 15.50 | $15.71 | 13000 |
| 2025-09-17 | 15.48 | $15.56 | 26000 |
| 2025-09-16 | 15.47 | $15.56 | 1827 |
| 2025-09-15 | 15.46 | $15.55 | 1010 |
| 2025-09-12 | 15.45 | $15.59 | 11200 |
| 2025-09-11 | 15.44 | $15.56 | 4725 |
| 2025-09-10 | 15.43 | $15.45 | 3300 |
| 2025-09-09 | 15.42 | $15.45 | 2000 |
| 2025-09-08 | 15.42 | $15.55 | 1202 |
| 2025-09-05 | 15.41 | $15.50 | 8637 |
| 2025-09-04 | 15.40 | $15.60 | 7914 |
| 2025-09-03 | 15.38 | $15.42 | 4700 |
| 2025-09-02 | 15.37 | $15.51 | 3611 |
| 2025-08-29 | 15.36 | $15.51 | 4600 |
| 2025-08-28 | 15.34 | $15.37 | 6017 |
| 2025-08-27 | 15.34 | $15.37 | 16704 |
| 2025-08-26 | 15.33 | $15.35 | 3528 |
| 2025-08-25 | 15.33 | $15.27 | 5406 |
| 2025-08-22 | 15.34 | $15.30 | 16042 |
| 2025-08-21 | 15.34 | $15.10 | 8122 |
| 2025-08-20 | 15.37 | $15.38 | 6613 |
| 2025-08-19 | 15.37 | $15.31 | 3706 |
| 2025-08-18 | 15.37 | $15.26 | 2520 |
| 2025-08-15 | 15.38 | $15.30 | 5600 |
| 2025-08-14 | 15.39 | $15.56 | 4000 |
| 2025-08-13 | 15.37 | $15.45 | 400 |
| 2025-08-12 | 15.37 | $15.40 | 8308 |
| 2025-08-11 | 15.36 | $15.26 | 600 |
| 2025-08-08 | 15.37 | $15.26 | 1500 |
| 2025-08-07 | 15.39 | $15.21 | 2217 |
| 2025-08-06 | 15.40 | $15.21 | 3506 |
| 2025-08-05 | 15.42 | $15.35 | 6122 |
| 2025-08-04 | 15.43 | $15.28 | 10118 |
| 2025-08-01 | 15.45 | $15.32 | 5240 |
| 2025-07-31 | 15.46 | $15.33 | 5600 |
| 2025-07-30 | 15.48 | $15.18 | 1000 |
| 2025-07-29 | 15.51 | $15.16 | 800 |
| 2025-07-28 | 15.54 | $15.19 | 2431 |
| 2025-07-25 | 15.58 | $15.49 | 2500 |
| 2025-07-24 | 15.59 | $15.50 | 3613 |
| 2025-07-23 | 15.60 | $15.70 | 10534 |
| 2025-07-22 | 15.59 | $15.68 | 17500 |
| 2025-07-21 | 15.58 | $15.68 | 9037 |
| 2025-07-18 | 15.57 | $15.68 | 3200 |
| 2025-07-17 | 15.56 | $15.50 | 5200 |
| 2025-07-16 | 15.56 | $15.43 | 12100 |
| 2025-07-15 | 15.58 | $15.45 | 2014 |
| 2025-07-14 | 15.59 | $15.70 | 3418 |
| 2025-07-11 | 15.58 | $15.70 | 10100 |
| 2025-07-10 | 15.56 | $15.90 | 4805 |
| 2025-07-09 | 15.53 | $15.67 | 1400 |
| 2025-07-08 | 15.51 | $15.56 | 10446 |
| 2025-07-07 | 15.51 | $15.56 | 24300 |
| 2025-07-03 | 15.50 | $15.61 | 24121 |
| 2025-07-02 | 15.49 | $15.65 | 2500 |
| 2025-07-01 | 15.48 | $15.72 | 2100 |
| 2025-06-30 | 15.45 | $15.50 | 20900 |
| 2025-06-27 | 15.45 | $15.72 | 6800 |
| 2025-06-26 | 15.42 | $15.50 | 6122 |
| 2025-06-25 | 15.41 | $15.42 | 3000 |
| 2025-06-24 | 15.41 | $15.64 | 2200 |
| 2025-06-23 | 15.38 | $15.70 | 1600 |
| 2025-06-20 | 15.35 | $15.42 | 2805 |
| 2025-06-18 | 15.34 | $15.47 | 1612 |
| 2025-06-17 | 15.33 | $15.39 | 1600 |
| 2025-06-16 | 15.32 | $15.25 | 7234 |
| 2025-06-13 | 15.33 | $15.40 | 2300 |
| 2025-06-12 | 15.32 | $15.43 | 1510 |
| 2025-06-11 | 15.31 | $15.35 | 4300 |
| 2025-06-10 | 15.30 | $15.31 | 8500 |
| 2025-06-09 | 15.30 | $15.42 | 7747 |
| 2025-06-06 | 15.29 | $15.92 | 13327 |
| 2025-06-05 | 15.23 | $15.21 | 10100 |
| 2025-06-04 | 15.23 | $15.41 | 1800 |
| 2025-06-03 | 15.21 | $15.41 | 8800 |
| 2025-06-02 | 15.19 | $15.42 | 1.7M |
| 2025-05-30 | 15.16 | $15.42 | 2700 |
| 2025-05-29 | 15.13 | $15.20 | 1622 |
| 2025-05-28 | 15.13 | $15.24 | 13733 |
| 2025-05-27 | 15.12 | $15.43 | 2000 |
| 2025-05-23 | 15.08 | $14.96 | 2009 |
| 2025-05-22 | 15.10 | $15.03 | 1848 |
| 2025-05-21 | 15.10 | $15.05 | 849487 |
| 2025-05-20 | 15.11 | $15.05 | 15031 |
| 2025-05-19 | 15.11 | $15.50 | 2400 |
| 2025-05-16 | 15.07 | $15.55 | 3300 |
| 2025-05-15 | 15.02 | $15.54 | 2900 |
| 2025-05-14 | 14.97 | $15.41 | 5600 |
| 2025-05-13 | 14.92 | $15.31 | 1917 |
| 2025-05-12 | 14.88 | $15.36 | 13500 |
| 2025-05-09 | 14.83 | $15.05 | 700 |
| 2025-05-08 | 14.81 | $14.99 | 1200 |
| 2025-05-07 | 14.79 | $15.14 | 7200 |
| 2025-05-06 | 14.75 | $14.97 | 5935 |
| 2025-05-05 | 14.73 | $15.41 | 1046 |
| 2025-05-02 | 14.66 | $15.34 | 11901 |
| 2025-05-01 | 14.59 | $15.31 | 8000 |
| 2025-04-30 | 14.51 | $15.01 | 2500 |
| 2025-04-29 | 14.46 | $15.10 | 1500 |
| 2025-04-28 | 14.39 | $14.91 | 835 |
| 2025-04-25 | 14.34 | $14.65 | 424893 |
| 2025-04-24 | 14.31 | $14.65 | 4900 |
| 2025-04-23 | 14.27 | $14.65 | 11948 |
| 2025-04-22 | 14.23 | $14.19 | 3400 |
| 2025-04-21 | 14.23 | $14.20 | 4000 |
| 2025-04-17 | 14.24 | $14.36 | 11300 |
| 2025-04-16 | 14.22 | $14.13 | 800 |
| 2025-04-15 | 14.23 | $14.19 | 1200 |
| 2025-04-14 | 14.24 | $14.00 | 2400 |
| 2025-04-11 | 14.26 | $14.00 | 3926 |
| 2025-04-10 | 14.29 | $13.89 | 1248 |
| 2025-04-09 | 14.33 | $14.22 | 3628 |
| 2025-04-08 | 14.35 | $14.21 | 2030 |
| 2025-04-07 | 14.36 | $13.90 | 14000 |
| 2025-04-04 | 14.41 | $13.95 | 4005 |
| 2025-04-03 | 14.46 | $14.50 | 11900 |
| 2025-04-02 | 14.45 | $14.55 | 1700 |
| 2025-04-01 | 14.44 | $14.51 | 4920 |
| 2025-03-31 | 14.44 | $14.59 | 2400 |
| 2025-03-28 | 14.42 | $14.45 | 2000 |
| 2025-03-27 | 14.42 | $14.50 | 4900 |
| 2025-03-26 | 14.41 | $14.11 | 7535 |
| 2025-03-25 | 14.44 | $13.50 | 5433 |
| 2025-03-24 | 14.54 | $14.21 | 2500 |
| 2025-03-21 | 14.57 | $13.86 | 9044 |
| 2025-03-20 | 14.65 | $14.01 | 6414 |
| 2025-03-19 | 14.71 | $14.20 | 1631 |
| 2025-03-18 | 14.77 | $14.11 | 612 |
| 2025-03-17 | 14.84 | $14.16 | 14447 |
| 2025-03-14 | 14.91 | $14.16 | 7746 |
| 2025-03-13 | 14.99 | $14.15 | 3135 |
| 2025-03-12 | 15.07 | $14.26 | 22934 |
| 2025-03-11 | 15.16 | $14.25 | 23135 |
| 2025-03-10 | 15.26 | $14.45 | 14007 |
| 2025-03-07 | 15.34 | $14.79 | 4000 |
| 2025-03-06 | 15.40 | $14.89 | 5948 |
| 2025-03-05 | 15.45 | $14.83 | 3300 |
| 2025-03-04 | 15.52 | $14.91 | 5300 |
| 2025-03-03 | 15.58 | $15.15 | 2517 |
| 2025-02-28 | 15.63 | $15.30 | 1807 |
| 2025-02-27 | 15.66 | $15.35 | 3816 |
| 2025-02-26 | 15.69 | $15.50 | 13500 |
| 2025-02-25 | 15.72 | $15.75 | 2822 |
| 2025-02-24 | 15.71 | $15.50 | 2300 |
| 2025-02-21 | 15.73 | $15.59 | 2400 |
| 2025-02-20 | 15.75 | $15.51 | 900 |
| 2025-02-19 | 15.77 | $15.73 | 3349 |
| 2025-02-18 | 15.78 | $15.52 | 2800 |
| 2025-02-14 | 15.81 | $15.69 | 3200 |
| 2025-02-13 | 15.82 | $15.78 | 12244 |
| 2025-02-12 | 15.82 | $15.95 | 2600 |
| 2025-02-11 | 15.81 | $16.01 | 3200 |
| 2025-02-10 | 15.79 | $15.91 | 2700 |
| 2025-02-07 | 15.77 | $15.90 | 2200 |
| 2025-02-06 | 15.76 | $15.93 | 2528 |
| 2025-02-05 | 15.74 | $15.95 | 14200 |
| 2025-02-04 | 15.72 | $15.80 | 2000 |
| 2025-02-03 | 15.71 | $15.83 | 6004 |
| 2025-01-31 | 15.70 | $16.04 | 3922 |
| 2025-01-30 | 15.67 | $15.85 | 5439 |
| 2025-01-29 | 15.65 | $16.18 | 3507 |
| 2025-01-28 | 15.59 | $15.99 | 5700 |
| 2025-01-27 | 15.55 | $15.88 | 3818 |
| 2025-01-24 | 15.51 | $15.80 | 7205 |
| 2025-01-23 | 15.48 | $15.73 | 10000 |
| 2025-01-22 | 15.46 | $15.27 | 3200 |
| 2025-01-21 | 15.48 | $15.10 | 11305 |
| 2025-01-17 | 15.52 | $14.87 | 4509 |
| 2025-01-16 | 15.59 | $14.70 | 27112 |
| 2025-01-15 | 15.68 | $14.85 | 14700 |
| 2025-01-14 | 15.77 | $14.97 | 1100 |
| 2025-01-13 | 15.85 | $14.89 | 11200 |
| 2025-01-10 | 15.95 | $15.01 | 14900 |
| 2025-01-08 | 16.05 | $15.84 | 2800 |
| 2025-01-07 | 16.07 | $15.80 | 5208 |
| 2025-01-06 | 16.10 | $16.15 | 3312 |
| 2025-01-03 | 16.10 | $16.00 | 4804 |
| 2025-01-02 | 16.11 | $16.02 | 5405 |
| 2024-12-31 | 16.12 | $15.91 | 4306 |
| 2024-12-30 | 16.14 | $15.81 | 12100 |
| 2024-12-27 | 16.17 | $15.91 | 4800 |
| 2024-12-26 | 16.20 | $16.13 | 5602 |
| 2024-12-24 | 16.21 | $16.20 | 3600 |
| 2024-12-23 | 16.21 | $16.32 | 1104 |
| 2024-12-20 | 16.19 | $16.44 | 6000 |
| 2024-12-19 | 16.17 | $16.41 | 4200 |
| 2024-12-18 | 16.14 | $16.31 | 36300 |
| 2024-12-17 | 16.13 | $16.50 | 5200 |
| 2024-12-16 | 16.09 | $16.48 | 2800 |
| 2024-12-13 | 16.05 | $16.31 | 13212 |
| 2024-12-12 | 16.02 | $16.38 | 9100 |
| 2024-12-11 | 15.98 | $15.97 | 3100 |
| 2024-12-10 | 15.98 | $16.00 | 10909 |
| 2024-12-09 | 15.98 | $16.23 | 8533 |
| 2024-12-06 | 15.95 | $16.12 | 3807 |
| 2024-12-05 | 15.93 | $16.21 | 9600 |
| 2024-12-04 | 15.90 | $16.26 | 10512 |
| 2024-12-03 | 15.87 | $16.35 | 1020 |
| 2024-12-02 | 15.82 | $16.39 | 26502 |
| 2024-11-29 | 15.76 | $16.22 | 3500 |
| 2024-11-27 | 15.71 | $15.95 | 1900 |
| 2024-11-26 | 15.68 | $16.02 | 1800 |
| 2024-11-25 | 15.65 | $15.90 | 17219 |
| 2024-11-22 | 15.62 | $15.72 | 10800 |
| 2024-11-21 | 15.61 | $15.86 | 1826 |
| 2024-11-20 | 15.58 | $15.78 | 8429 |
| 2024-11-19 | 15.56 | $15.77 | 3638 |
| 2024-11-18 | 15.54 | $15.65 | 18700 |
| 2024-11-15 | 15.53 | $15.90 | 801 |
| 2024-11-14 | 15.49 | $15.85 | 3003 |
| 2024-11-13 | 15.45 | $15.89 | 10700 |
| 2024-11-12 | 15.40 | $15.80 | 12600 |
| 2024-11-11 | 15.36 | $15.71 | 7901 |
| 2024-11-08 | 15.33 | $15.81 | 1602 |
| 2024-11-07 | 15.28 | $15.56 | 7600 |
| 2024-11-06 | 15.25 | $15.75 | 22246 |
| 2024-11-05 | 15.19 | $15.35 | 5319 |
| 2024-11-04 | 15.18 | $15.43 | 10300 |
| 2024-11-01 | 15.15 | $15.45 | 1511 |
| 2024-10-31 | 15.12 | $15.57 | 10100 |
| 2024-10-30 | 15.07 | $15.85 | 6700 |
| 2024-10-29 | 14.99 | $15.46 | 2218 |
| 2024-10-28 | 14.94 | $15.51 | 7830 |
| 2024-10-25 | 14.88 | $15.50 | 1600 |
| 2024-10-24 | 14.81 | $15.60 | 8405 |
| 2024-10-23 | 14.73 | $15.55 | 11410 |
| 2024-10-22 | 14.64 | $15.11 | 12900 |
| 2024-10-21 | 14.59 | $14.64 | 4300 |
| 2024-10-18 | 14.59 | $15.34 | 1800 |
| 2024-10-17 | 14.51 | $15.17 | 10400 |
| 2024-10-16 | 14.44 | $14.90 | 44300 |
| 2024-10-15 | 14.39 | $14.30 | 9300 |
| 2024-10-14 | 14.40 | $14.55 | 700 |
| 2024-10-11 | 14.39 | $14.56 | 3600 |
| 2024-10-10 | 14.37 | $14.50 | 2600 |
| 2024-10-09 | 14.36 | $14.47 | 8300 |
| 2024-10-08 | 14.34 | $14.51 | 800 |
| 2024-10-07 | 14.33 | $14.51 | 1100 |
| 2024-10-04 | 14.31 | $14.56 | 1200 |
| 2024-10-03 | 14.28 | $14.35 | 3500 |
| 2024-10-02 | 14.27 | $14.30 | 1500 |
| 2024-10-01 | 14.27 | $14.35 | 300 |
| 2024-09-30 | 14.26 | $14.35 | 12628 |
| 2024-09-27 | 14.25 | $14.39 | 1000 |
| 2024-09-26 | 14.24 | $14.38 | 3800 |
| 2024-09-25 | 14.22 | $14.14 | 8730 |
| 2024-09-24 | 14.23 | $14.38 | 4913 |
| 2024-09-23 | 14.22 | $14.40 | 2100 |
| 2024-09-20 | 14.20 | $14.26 | 61900 |
| 2024-09-19 | 14.19 | $14.75 | 10900 |
| 2024-09-18 | 14.13 | $14.61 | 25049 |
| 2024-09-17 | 14.08 | $14.65 | 13036 |
| 2024-09-16 | 14.02 | $14.69 | 3700 |
| 2024-09-13 | 13.95 | $14.67 | 3800 |
| 2024-09-12 | 13.88 | $14.15 | 51900 |
| 2024-09-11 | 13.85 | $14.16 | 6500 |
| 2024-09-10 | 13.81 | $14.19 | 18826 |
| 2024-09-09 | 13.78 | $14.19 | 9502 |
| 2024-09-06 | 13.73 | $14.19 | 9137 |
| 2024-09-05 | 13.68 | $14.01 | 4200 |
| 2024-09-04 | 13.65 | $14.05 | 29332 |
| 2024-09-03 | 13.61 | $14.28 | 8800 |
| 2024-08-30 | 13.54 | $14.36 | 16224 |
| 2024-08-29 | 13.45 | $14.24 | 8600 |
| 2024-08-28 | 13.37 | $14.16 | 29400 |
| 2024-08-27 | 13.28 | $13.65 | 22400 |
| 2024-08-26 | 13.24 | $13.50 | 6500 |
| 2024-08-23 | 13.22 | $13.79 | 3512 |
| 2024-08-22 | 13.16 | $13.30 | 2500 |
| 2024-08-21 | 13.14 | $13.10 | 26324 |
| 2024-08-20 | 13.15 | $13.24 | 18642 |
| 2024-08-19 | 13.14 | $13.24 | 12030 |
| 2024-08-16 | 13.12 | $13.24 | 18000 |
| 2024-08-15 | 13.11 | $13.23 | 13932 |
| 2024-08-14 | 13.10 | $13.25 | 1000 |
| 2024-08-13 | 13.08 | $13.26 | 1700 |
| 2024-08-12 | 13.07 | $13.24 | 1735 |
| 2024-08-09 | 13.05 | $13.21 | 909 |
| 2024-08-08 | 13.03 | $13.25 | 1200 |
| 2024-08-07 | 13.01 | $13.13 | 1331 |
| 2024-08-06 | 12.99 | $13.25 | 1100 |
| 2024-08-05 | 12.97 | $13.15 | 3900 |
| 2024-08-02 | 12.95 | $13.15 | 3900 |
| 2024-08-01 | 12.93 | $13.01 | 3500 |
| 2024-07-31 | 12.92 | $13.30 | 10335 |
| 2024-07-30 | 12.88 | $12.72 | 28643 |
| 2024-07-29 | 12.89 | $13.60 | 11600 |
| 2024-07-26 | 12.82 | $13.05 | 7500 |
| 2024-07-25 | 12.80 | $13.32 | 5308 |
| 2024-07-24 | 12.74 | $13.29 | 3900 |
| 2024-07-23 | 12.68 | $13.60 | 6537 |
| 2024-07-22 | 12.59 | $13.34 | 7800 |
| 2024-07-19 | 12.51 | $12.82 | 11406 |
| 2024-07-18 | 12.47 | $12.59 | 7509 |
| 2024-07-17 | 12.46 | $12.78 | 10700 |
| 2024-07-16 | 12.43 | $12.73 | 7545 |
| 2024-07-15 | 12.40 | $12.53 | 37024 |
| 2024-07-12 | 12.38 | $12.51 | 7234 |
| 2024-07-11 | 12.37 | $12.26 | 7521 |
| 2024-07-10 | 12.38 | $12.25 | 5000 |
| 2024-07-09 | 12.40 | $12.16 | 17600 |
| 2024-07-08 | 12.42 | $12.28 | 748 |
| 2024-07-05 | 12.44 | $12.33 | 1411 |
| 2024-07-03 | 12.45 | $12.20 | 300 |
| 2024-07-02 | 12.47 | $12.20 | 5100 |
| 2024-07-01 | 12.50 | $12.29 | 435 |
| 2024-06-28 | 12.52 | $12.50 | 1722 |
| 2024-06-27 | 12.53 | $12.54 | 1215 |
| 2024-06-26 | 12.52 | $12.22 | 1506 |
| 2024-06-25 | 12.56 | $12.20 | 2200 |
| 2024-06-24 | 12.59 | $12.40 | 13649 |
| 2024-06-21 | 12.61 | $12.65 | 7800 |
| 2024-06-20 | 12.61 | $12.49 | 608 |
| 2024-06-18 | 12.62 | $12.36 | 2605 |
| 2024-06-17 | 12.65 | $12.60 | 639 |
| 2024-06-14 | 12.66 | $12.46 | 1030 |
| 2024-06-13 | 12.68 | $12.51 | 327 |
| 2024-06-12 | 12.70 | $12.51 | 6200 |
| 2024-06-11 | 12.71 | $12.75 | 5120 |
| 2024-06-10 | 12.71 | $12.61 | 1046 |
| 2024-06-07 | 12.72 | $12.80 | 300 |
| 2024-06-06 | 12.71 | $12.80 | 10428 |
| 2024-06-05 | 12.70 | $12.65 | 4542 |
| 2024-06-04 | 12.71 | $12.58 | 8246 |
| 2024-06-03 | 12.72 | $12.75 | 333 |
| 2024-05-31 | 12.72 | $12.70 | 916 |
| 2024-05-30 | 12.72 | $12.71 | 711 |
| 2024-05-29 | 12.72 | $12.74 | 300 |
| 2024-05-28 | 12.72 | $12.74 | 300 |
| 2024-05-24 | 12.72 | $12.74 | 600 |
| 2024-05-23 | 12.72 | $12.58 | 4215 |
| 2024-05-22 | 12.73 | $12.60 | 9000 |
| 2024-05-21 | 12.75 | $12.52 | 1900 |
| 2024-05-20 | 12.77 | $12.59 | 3046 |
| 2024-05-17 | 12.79 | $12.54 | 3328 |
| 2024-05-16 | 12.82 | $12.55 | 15510 |
| 2024-05-15 | 12.85 | $12.50 | 10700 |
| 2024-05-14 | 12.88 | $12.50 | 7200 |
| 2024-05-13 | 12.92 | $12.69 | 600 |
| 2024-05-10 | 12.95 | $12.78 | 3700 |
| 2024-05-09 | 12.96 | $12.97 | 4100 |
| 2024-05-08 | 12.96 | $12.64 | 317 |
| 2024-05-07 | 13.00 | $12.50 | 4032 |
| 2024-05-06 | 13.05 | $12.55 | 7101 |
| 2024-05-03 | 13.10 | $12.85 | 4244 |
| 2024-05-02 | 13.13 | $12.85 | 3001 |
| 2024-05-01 | 13.16 | $12.56 | 4200 |
| 2024-04-30 | 13.22 | $12.94 | 2400 |
| 2024-04-29 | 13.25 | $12.38 | 17900 |
| 2024-04-26 | 13.34 | $12.90 | 11400 |
| 2024-04-25 | 13.39 | $12.93 | 1100 |
| 2024-04-24 | 13.44 | $13.00 | 5820 |
| 2024-04-23 | 13.48 | $12.99 | 5400 |
| 2024-04-22 | 13.53 | $13.05 | 3000 |
| 2024-04-19 | 13.59 | $13.38 | 2012 |
| 2024-04-18 | 13.61 | $13.44 | 1922 |
| 2024-04-17 | 13.62 | $13.36 | 3011 |
| 2024-04-16 | 13.65 | $13.39 | 547 |
| 2024-04-15 | 13.68 | $13.45 | 1100 |
| 2024-04-12 | 13.70 | $13.49 | 3004 |
| 2024-04-11 | 13.73 | $13.55 | 1900 |
| 2024-04-10 | 13.75 | $13.55 | 7730 |
| 2024-04-09 | 13.77 | $13.57 | 1720 |
| 2024-04-08 | 13.79 | $13.56 | 3600 |
| 2024-04-05 | 13.81 | $13.85 | 4339 |
| 2024-04-04 | 13.81 | $13.69 | 11100 |
| 2024-04-03 | 13.82 | $13.69 | 3521 |
| 2024-04-02 | 13.83 | $13.73 | 1244 |
| 2024-04-01 | 13.84 | $13.61 | 4400 |
| 2024-03-28 | 13.87 | $13.38 | 3735 |
| 2024-03-27 | 13.92 | $13.50 | 7500 |
| 2024-03-26 | 13.96 | $13.56 | 7100 |
| 2024-03-25 | 14.00 | $13.67 | 5100 |
| 2024-03-22 | 14.04 | $13.79 | 633 |
| 2024-03-21 | 14.07 | $13.91 | 1825 |
| 2024-03-20 | 14.08 | $14.20 | 3600 |
| 2024-03-19 | 14.07 | $14.00 | 4100 |
| 2024-03-18 | 14.08 | $13.94 | 7000 |
| 2024-03-15 | 14.09 | $14.08 | 14915 |
| 2024-03-14 | 14.09 | $13.77 | 3706 |
| 2024-03-13 | 14.13 | $13.95 | 1342 |
| 2024-03-12 | 14.15 | $13.97 | 11600 |
| 2024-03-11 | 14.16 | $14.00 | 1600 |
| 2024-03-08 | 14.18 | $14.05 | 5818 |
| 2024-03-07 | 14.20 | $14.07 | 3600 |
| 2024-03-06 | 14.21 | $14.20 | 4000 |
| 2024-03-05 | 14.21 | $14.09 | 3221 |
| 2024-03-04 | 14.22 | $14.10 | 4731 |
| 2024-03-01 | 14.24 | $14.13 | 2037 |
| 2024-02-29 | 14.25 | $14.18 | 2000 |
| 2024-02-28 | 14.25 | $14.25 | 2333 |
| 2024-02-27 | 14.25 | $14.14 | 540 |
| 2024-02-26 | 14.27 | $14.10 | 722 |
| 2024-02-23 | 14.28 | $14.10 | 800 |
| 2024-02-22 | 14.30 | $14.28 | 6731 |
| 2024-02-21 | 14.31 | $14.21 | 7800 |
| 2024-02-20 | 14.32 | $14.15 | 4933 |
| 2024-02-16 | 14.33 | $14.33 | 700 |
| 2024-02-15 | 14.33 | $14.43 | 8230 |
| 2024-02-14 | 14.32 | $14.58 | 9145 |
| 2024-02-13 | 14.30 | $14.59 | 3600 |
| 2024-02-12 | 14.27 | $14.52 | 5100 |
| 2024-02-09 | 14.24 | $14.49 | 1137 |
| 2024-02-08 | 14.21 | $14.30 | 3300 |
| 2024-02-07 | 14.20 | $14.26 | 10928 |
| 2024-02-06 | 14.20 | $14.25 | 22418 |
| 2024-02-05 | 14.19 | $15.15 | 5700 |
| 2024-02-02 | 14.09 | $15.15 | 3946 |
| 2024-02-01 | 13.98 | $15.10 | 700 |
| 2024-01-31 | 13.86 | $15.10 | 3332 |
| 2024-01-30 | 13.73 | $15.16 | 4700 |
| 2024-01-29 | 13.58 | $15.10 | 18048 |
| 2024-01-26 | 13.42 | $14.79 | 4700 |
| 2024-01-25 | 13.28 | $14.50 | 9730 |
| 2024-01-24 | 13.15 | $13.87 | 3935 |
| 2024-01-23 | 13.07 | $13.72 | 16124 |
| 2024-01-22 | 13.00 | $13.95 | 3449 |
| 2024-01-19 | 12.90 | $13.75 | 4039 |
| 2024-01-18 | 12.81 | $13.27 | 4403 |
| 2024-01-17 | 12.77 | $13.52 | 6500 |
| 2024-01-16 | 12.69 | $13.24 | 5400 |
| 2024-01-12 | 12.63 | $13.25 | 6147 |
| 2024-01-11 | 12.56 | $13.20 | 22600 |
| 2024-01-10 | 12.50 | $12.91 | 5044 |
| 2024-01-09 | 12.45 | $12.77 | 2800 |
| 2024-01-08 | 12.42 | $12.88 | 4000 |
| 2024-01-05 | 12.37 | $12.76 | 10247 |
| 2024-01-04 | 12.33 | $13.00 | 9900 |
| 2024-01-03 | 12.26 | $12.85 | 7200 |
| 2024-01-02 | 12.20 | $12.81 | 1600 |
| 2023-12-29 | 12.13 | $12.61 | 7400 |
| 2023-12-28 | 12.08 | $12.67 | 5000 |
| 2023-12-27 | 12.02 | $12.99 | 6900 |
| 2023-12-26 | 11.92 | $12.57 | 19100 |
| 2023-12-22 | 11.85 | $12.89 | 47500 |
| 2023-12-21 | 11.74 | $12.10 | 5300 |
| 2023-12-20 | 11.71 | $12.07 | 7400 |
| 2023-12-19 | 11.67 | $12.00 | 23909 |
| 2023-12-18 | 11.63 | $12.00 | 5222 |
| 2023-12-15 | 11.60 | $12.00 | 11809 |
| 2023-12-14 | 11.55 | $12.09 | 11000 |
| 2023-12-13 | 11.50 | $11.64 | 16841 |
| 2023-12-12 | 11.48 | $11.30 | 7245 |
| 2023-12-11 | 11.50 | $11.75 | 12611 |
| 2023-12-08 | 11.47 | $11.85 | 13600 |
| 2023-12-07 | 11.43 | $11.60 | 7319 |
| 2023-12-06 | 11.42 | $11.26 | 12313 |
| 2023-12-05 | 11.43 | $11.30 | 4100 |
| 2023-12-04 | 11.45 | $11.40 | 5200 |
| 2023-12-01 | 11.45 | $11.56 | 13500 |
| 2023-11-30 | 11.44 | $11.45 | 11520 |
| 2023-11-29 | 11.44 | $11.35 | 3300 |
| 2023-11-28 | 11.45 | $11.15 | 1700 |
| 2023-11-27 | 11.48 | $11.20 | 2300 |
| 2023-11-24 | 11.51 | $11.29 | 600 |
| 2023-11-22 | 11.53 | $11.45 | 9600 |
| 2023-11-21 | 11.54 | $11.20 | 1114 |
| 2023-11-20 | 11.58 | $11.50 | 3600 |
| 2023-11-17 | 11.59 | $11.49 | 1406 |
| 2023-11-16 | 11.60 | $11.21 | 2831 |
| 2023-11-15 | 11.64 | $11.42 | 19600 |
| 2023-11-14 | 11.66 | $11.31 | 9600 |
| 2023-11-13 | 11.70 | $11.17 | 4600 |
| 2023-11-10 | 11.75 | $11.22 | 638 |
| 2023-11-09 | 11.81 | $11.15 | 2838 |
| 2023-11-08 | 11.88 | $11.05 | 2700 |
| 2023-11-07 | 11.96 | $10.91 | 4000 |
| 2023-11-06 | 12.07 | $11.06 | 3200 |
| 2023-11-03 | 12.18 | $11.20 | 15900 |
| 2023-11-02 | 12.28 | $11.25 | 27841 |
| 2023-11-01 | 12.39 | $11.95 | 51116 |
| 2023-10-31 | 12.44 | $11.95 | 7900 |
| 2023-10-30 | 12.49 | $12.00 | 8200 |
| 2023-10-27 | 12.54 | $12.25 | 6424 |
| 2023-10-26 | 12.57 | $12.36 | 4500 |
| 2023-10-25 | 12.59 | $12.87 | 3609 |
| 2023-10-24 | 12.56 | $12.31 | 1800 |
| 2023-10-23 | 12.59 | $12.30 | 1800 |
| 2023-10-20 | 12.62 | $12.50 | 400 |
| 2023-10-19 | 12.63 | $12.36 | 1500 |
| 2023-10-18 | 12.66 | $12.31 | 3300 |
| 2023-10-17 | 12.70 | $12.32 | 5627 |
| 2023-10-16 | 12.74 | $12.52 | 6800 |
| 2023-10-13 | 12.76 | $12.58 | 1118 |
| 2023-10-12 | 12.78 | $12.60 | 1100 |
| 2023-10-11 | 12.80 | $12.55 | 1028 |
| 2023-10-10 | 12.83 | $12.55 | 33236 |
| 2023-10-09 | 12.86 | $12.11 | 32500 |
| 2023-10-06 | 12.94 | $12.80 | 450 |
| 2023-10-05 | 12.95 | $12.80 | 7132 |
| 2023-10-04 | 12.97 | $12.91 | 7939 |
| 2023-10-03 | 12.97 | $13.01 | 21420 |
| 2023-10-02 | 12.97 | $13.04 | 1534 |
| 2023-09-29 | 12.96 | $13.09 | 3215 |
| 2023-09-28 | 12.95 | $12.86 | 934 |
| 2023-09-27 | 12.96 | $12.92 | 1400 |
| 2023-09-26 | 12.96 | $12.94 | 500 |
| 2023-09-25 | 12.96 | $12.80 | 2623 |
| 2023-09-22 | 12.98 | $12.86 | 800 |
| 2023-09-21 | 12.99 | $12.83 | 700 |
| 2023-09-20 | 13.01 | $12.81 | 900 |
| 2023-09-19 | 13.03 | $12.79 | 3511 |
| 2023-09-18 | 13.05 | $12.62 | 1200 |
| 2023-09-15 | 13.10 | $12.50 | 13800 |
| 2023-09-14 | 13.16 | $12.85 | 800 |
| 2023-09-13 | 13.20 | $12.65 | 7110 |
| 2023-09-12 | 13.25 | $12.75 | 4800 |
| 2023-09-11 | 13.31 | $12.82 | 1100 |
| 2023-09-08 | 13.36 | $12.71 | 7700 |
| 2023-09-07 | 13.43 | $13.00 | 3443 |
| 2023-09-06 | 13.47 | $12.81 | 8419 |
| 2023-09-05 | 13.54 | $12.74 | 5215 |
| 2023-09-01 | 13.62 | $13.11 | 2100 |
| 2023-08-31 | 13.68 | $13.15 | 6341 |
| 2023-08-30 | 13.73 | $13.30 | 600 |
| 2023-08-29 | 13.78 | $13.51 | 804 |
| 2023-08-28 | 13.81 | $13.55 | 2900 |
| 2023-08-25 | 13.84 | $13.47 | 500 |
| 2023-08-24 | 13.87 | $13.55 | 2227 |
| 2023-08-23 | 13.91 | $13.75 | 13804 |
| 2023-08-22 | 13.93 | $13.85 | 2323 |
| 2023-08-21 | 13.93 | $13.93 | 1300 |
| 2023-08-18 | 13.93 | $13.88 | 1900 |
| 2023-08-17 | 13.94 | $13.98 | 525 |
| 2023-08-16 | 13.94 | $13.98 | 2300 |
| 2023-08-15 | 13.93 | $13.79 | 3800 |
| 2023-08-14 | 13.95 | $13.95 | 800 |
| 2023-08-11 | 13.95 | $14.01 | 1220 |
| 2023-08-10 | 13.94 | $14.01 | 1000 |
| 2023-08-09 | 13.93 | $14.13 | 826 |
| 2023-08-08 | 13.91 | $14.03 | 2000 |
| 2023-08-07 | 13.90 | $14.06 | 5700 |
| 2023-08-04 | 13.88 | $14.25 | 7200 |
| 2023-08-03 | 13.84 | $14.12 | 938 |
| 2023-08-02 | 13.81 | $14.19 | 4245 |
| 2023-08-01 | 13.77 | $14.25 | 3535 |
| 2023-07-31 | 13.72 | $14.27 | 2200 |
| 2023-07-28 | 13.66 | $14.31 | 6700 |
| 2023-07-27 | 13.60 | $14.50 | 7800 |
| 2023-07-26 | 13.50 | $14.39 | 13732 |
| 2023-07-25 | 13.41 | $13.99 | 4023 |
| 2023-07-24 | 13.34 | $14.17 | 4227 |
| 2023-07-21 | 13.26 | $13.95 | 4828 |
| 2023-07-20 | 13.19 | $13.90 | 600 |
| 2023-07-19 | 13.11 | $13.90 | 4300 |
| 2023-07-18 | 13.03 | $13.96 | 10600 |
| 2023-07-17 | 12.93 | $13.75 | 900 |
| 2023-07-14 | 12.84 | $13.71 | 18200 |
| 2023-07-13 | 12.75 | $13.36 | 3140 |
| 2023-07-12 | 12.69 | $13.25 | 18349 |
| 2023-07-11 | 12.63 | $12.85 | 6500 |
| 2023-07-10 | 12.60 | $12.83 | 6700 |
| 2023-07-07 | 12.58 | $12.93 | 2246 |
| 2023-07-06 | 12.54 | $12.70 | 2800 |
| 2023-07-05 | 12.53 | $12.90 | 2300 |
| 2023-07-03 | 12.49 | $12.75 | 850 |
| 2023-06-30 | 12.46 | $12.75 | 4519 |
| 2023-06-29 | 12.43 | $12.88 | 4911 |
| 2023-06-28 | 12.38 | $12.78 | 13000 |
| 2023-06-27 | 12.34 | $12.74 | 5100 |
| 2023-06-26 | 12.30 | $12.42 | 1600 |
| 2023-06-23 | 12.28 | $12.27 | 10016 |
| 2023-06-22 | 12.29 | $12.15 | 2643 |
| 2023-06-21 | 12.30 | $12.06 | 9519 |
| 2023-06-20 | 12.33 | $12.40 | 906 |
| 2023-06-16 | 12.32 | $12.50 | 2300 |
| 2023-06-15 | 12.30 | $12.29 | 4700 |
| 2023-06-14 | 12.30 | $12.29 | 1900 |
| 2023-06-13 | 12.30 | $12.36 | 6432 |
| 2023-06-12 | 12.29 | $12.45 | 2500 |
| 2023-06-09 | 12.28 | $12.51 | 8700 |
| 2023-06-08 | 12.25 | $12.59 | 3538 |
| 2023-06-07 | 12.22 | $12.36 | 1400 |
| 2023-06-06 | 12.20 | $11.95 | 3600 |
| 2023-06-05 | 12.23 | $12.19 | 4704 |
| 2023-06-02 | 12.23 | $12.11 | 16300 |
| 2023-06-01 | 12.25 | $11.90 | 2200 |
| 2023-05-31 | 12.28 | $11.84 | 700 |
| 2023-05-30 | 12.33 | $12.00 | 1100 |
| 2023-05-26 | 12.37 | $12.00 | 648 |
| 2023-05-25 | 12.40 | $11.99 | 1800 |
| 2023-05-24 | 12.45 | $11.95 | 402 |
| 2023-05-23 | 12.50 | $11.81 | 1831 |
| 2023-05-22 | 12.57 | $11.75 | 6343 |
| 2023-05-19 | 12.66 | $11.72 | 3812 |
| 2023-05-18 | 12.76 | $11.72 | 6348 |
| 2023-05-17 | 12.87 | $11.93 | 6804 |
| 2023-05-16 | 12.97 | $12.29 | 3139 |
| 2023-05-15 | 13.04 | $12.46 | 4800 |
| 2023-05-12 | 13.10 | $12.58 | 3633 |
| 2023-05-11 | 13.15 | $12.76 | 3700 |
| 2023-05-10 | 13.19 | $12.66 | 4009 |
| 2023-05-09 | 13.25 | $12.65 | 2400 |
| 2023-05-08 | 13.31 | $12.62 | 8109 |
| 2023-05-05 | 13.39 | $12.89 | 3800 |
| 2023-05-04 | 13.44 | $12.82 | 3000 |
| 2023-05-03 | 13.50 | $13.00 | 6300 |
| 2023-05-02 | 13.56 | $13.25 | 9537 |
| 2023-05-01 | 13.59 | $13.35 | 6028 |
| 2023-04-28 | 13.62 | $13.80 | 2825 |
| 2023-04-27 | 13.60 | $13.81 | 9546 |
| 2023-04-26 | 13.57 | $13.82 | 13400 |
| 2023-04-25 | 13.55 | $13.55 | 750 |
| 2023-04-24 | 13.55 | $13.55 | 1600 |
| 2023-04-21 | 13.55 | $13.52 | 2100 |
| 2023-04-20 | 13.55 | $13.36 | 3343 |
| 2023-04-19 | 13.57 | $13.50 | 2810 |
| 2023-04-18 | 13.58 | $13.52 | 2200 |
| 2023-04-17 | 13.58 | $13.39 | 5000 |
| 2023-04-14 | 13.60 | $13.57 | 4438 |
| 2023-04-13 | 13.61 | $13.43 | 2200 |
| 2023-04-12 | 13.62 | $13.65 | 800 |
| 2023-04-11 | 13.62 | $13.45 | 245 |
| 2023-04-10 | 13.64 | $13.50 | 2800 |
| 2023-04-06 | 13.66 | $13.49 | 4041 |
| 2023-04-05 | 13.67 | $13.42 | 3303 |
| 2023-04-04 | 13.70 | $13.53 | 2200 |
| 2023-04-03 | 13.72 | $13.51 | 2120 |
| 2023-03-31 | 13.74 | $13.63 | 4200 |
| 2023-03-30 | 13.75 | $13.53 | 2800 |
| 2023-03-29 | 13.77 | $13.69 | 5000 |
| 2023-03-28 | 13.78 | $13.55 | 1500 |
| 2023-03-27 | 13.81 | $13.65 | 1500 |
| 2023-03-24 | 13.82 | $13.63 | 2533 |
| 2023-03-23 | 13.84 | $13.44 | 1000 |
| 2023-03-22 | 13.89 | $13.42 | 5700 |
| 2023-03-21 | 13.93 | $13.76 | 1600 |
| 2023-03-20 | 13.95 | $13.53 | 7320 |
| 2023-03-17 | 14.00 | $13.51 | 13300 |
| 2023-03-16 | 14.05 | $13.61 | 11845 |
| 2023-03-15 | 14.10 | $13.94 | 4031 |
| 2023-03-14 | 14.11 | $13.80 | 21700 |
| 2023-03-13 | 14.14 | $13.57 | 16200 |
| 2023-03-10 | 14.20 | $14.17 | 12011 |
| 2023-03-09 | 14.21 | $14.13 | 6409 |
| 2023-03-08 | 14.22 | $14.27 | 5900 |
| 2023-03-07 | 14.21 | $14.18 | 5700 |
| 2023-03-06 | 14.21 | $14.17 | 3000 |
| 2023-03-03 | 14.22 | $14.08 | 26034 |
| 2023-03-02 | 14.23 | $14.12 | 400 |
| 2023-03-01 | 14.25 | $14.12 | 2400 |
| 2023-02-28 | 14.26 | $14.25 | 2206 |
| 2023-02-27 | 14.26 | $14.11 | 3015 |
| 2023-02-24 | 14.28 | $14.06 | 3206 |
| 2023-02-23 | 14.30 | $14.29 | 6000 |
| 2023-02-22 | 14.30 | $14.16 | 3600 |
| 2023-02-21 | 14.31 | $14.22 | 6600 |
| 2023-02-17 | 14.32 | $14.29 | 1824 |
| 2023-02-16 | 14.33 | $14.05 | 27200 |
| 2023-02-15 | 14.36 | $14.17 | 14223 |
| 2023-02-14 | 14.38 | $14.25 | 3204 |
| 2023-02-13 | 14.39 | $14.30 | 4300 |
| 2023-02-10 | 14.40 | $14.50 | 5013 |
| 2023-02-09 | 14.39 | $14.78 | 1414 |
| 2023-02-08 | 14.35 | $14.56 | 1527 |
| 2023-02-07 | 14.32 | $14.56 | 3022 |
| 2023-02-06 | 14.30 | $14.56 | 1409 |
| 2023-02-03 | 14.27 | $14.48 | 10300 |
| 2023-02-02 | 14.25 | $14.42 | 18934 |
| 2023-02-01 | 14.23 | $14.18 | 6403 |
| 2023-01-31 | 14.24 | $14.21 | 14807 |
| 2023-01-30 | 14.24 | $14.46 | 5243 |
| 2023-01-27 | 14.22 | $14.40 | 1925 |
| 2023-01-26 | 14.20 | $14.15 | 700 |
| 2023-01-25 | 14.20 | $14.24 | 11200 |
| 2023-01-24 | 14.20 | $14.26 | 400 |
| 2023-01-23 | 14.19 | $14.21 | 4711 |
| 2023-01-20 | 14.19 | $14.20 | 3400 |
| 2023-01-19 | 14.19 | $14.18 | 20200 |
| 2023-01-18 | 14.19 | $14.22 | 1900 |
| 2023-01-17 | 14.19 | $14.40 | 900 |
| 2023-01-13 | 14.16 | $14.49 | 2300 |
| 2023-01-12 | 14.13 | $14.49 | 2449 |
| 2023-01-11 | 14.09 | $14.40 | 2705 |
| 2023-01-10 | 14.06 | $14.26 | 900 |
| 2023-01-09 | 14.04 | $14.33 | 4243 |
| 2023-01-06 | 14.01 | $14.14 | 4300 |
| 2023-01-05 | 13.99 | $14.07 | 4100 |
| 2023-01-04 | 13.98 | $14.00 | 16721 |
| 2023-01-03 | 13.98 | $13.97 | 5627 |
| 2022-12-30 | 13.98 | $13.77 | 48100 |
| 2022-12-29 | 14.01 | $13.75 | 3800 |
| 2022-12-28 | 14.03 | $13.62 | 1618 |
| 2022-12-27 | 14.08 | $13.89 | 1428 |
| 2022-12-23 | 14.10 | $13.77 | 3617 |
| 2022-12-22 | 14.13 | $13.79 | 1500 |
| 2022-12-21 | 14.17 | $13.96 | 3300 |
| 2022-12-20 | 14.19 | $13.88 | 2742 |
| 2022-12-19 | 14.22 | $13.94 | 3313 |
| 2022-12-16 | 14.25 | $13.79 | 18618 |
| 2022-12-15 | 14.30 | $13.90 | 6300 |
| 2022-12-14 | 14.34 | $13.85 | 5600 |
| 2022-12-13 | 14.39 | $13.89 | 32106 |
| 2022-12-12 | 14.44 | $14.80 | 4616 |
| 2022-12-09 | 14.41 | $14.68 | 6200 |
| 2022-12-08 | 14.38 | $14.51 | 4208 |
| 2022-12-07 | 14.36 | $14.58 | 3000 |
| 2022-12-06 | 14.34 | $14.50 | 3900 |
| 2022-12-05 | 14.33 | $14.19 | 6200 |
| 2022-12-02 | 14.34 | $14.43 | 5600 |
| 2022-12-01 | 14.33 | $14.36 | 5722 |
| 2022-11-30 | 14.33 | $14.42 | 5900 |
| 2022-11-29 | 14.32 | $14.55 | 800 |
| 2022-11-28 | 14.29 | $14.51 | 5535 |
| 2022-11-25 | 14.27 | $14.74 | 4639 |
| 2022-11-23 | 14.22 | $14.72 | 19900 |
| 2022-11-22 | 14.17 | $14.37 | 4713 |
| 2022-11-21 | 14.15 | $14.29 | 5500 |
| 2022-11-18 | 14.13 | $14.38 | 4700 |
| 2022-11-17 | 14.10 | $14.03 | 3700 |
| 2022-11-16 | 14.11 | $14.37 | 5800 |
| 2022-11-15 | 14.09 | $14.34 | 8310 |
| 2022-11-14 | 14.06 | $14.09 | 5929 |
| 2022-11-11 | 14.06 | $14.07 | 8147 |
| 2022-11-10 | 14.05 | $14.11 | 16010 |
| 2022-11-09 | 14.05 | $14.05 | 9500 |
| 2022-11-08 | 14.05 | $14.00 | 3700 |
| 2022-11-07 | 14.05 | $14.03 | 7800 |
| 2022-11-04 | 14.06 | $14.14 | 5300 |
| 2022-11-03 | 14.05 | $14.09 | 5433 |
| 2022-11-02 | 14.04 | $14.18 | 5400 |
| 2022-11-01 | 14.03 | $13.77 | 9143 |
| 2022-10-31 | 14.05 | $13.65 | 10700 |
| 2022-10-28 | 14.10 | $13.70 | 12000 |
| 2022-10-27 | 14.14 | $13.70 | 6000 |
| 2022-10-26 | 14.18 | $13.87 | 9748 |
| 2022-10-25 | 14.22 | $14.25 | 3800 |
| 2022-10-24 | 14.21 | $13.89 | 6243 |
| 2022-10-21 | 14.25 | $13.82 | 11119 |
| 2022-10-20 | 14.29 | $13.99 | 4100 |
| 2022-10-19 | 14.32 | $13.84 | 8400 |
| 2022-10-18 | 14.38 | $14.19 | 14939 |
| 2022-10-17 | 14.40 | $14.36 | 12834 |
| 2022-10-14 | 14.40 | $14.15 | 14900 |
| 2022-10-13 | 14.43 | $14.35 | 6537 |
| 2022-10-12 | 14.43 | $14.20 | 10347 |
| 2022-10-11 | 14.46 | $14.07 | 9900 |
| 2022-10-10 | 14.50 | $14.25 | 4907 |
| 2022-10-07 | 14.52 | $14.37 | 2549 |
| 2022-10-06 | 14.54 | $14.63 | 4028 |
| 2022-10-05 | 14.53 | $14.80 | 1200 |
| 2022-10-04 | 14.50 | $14.52 | 5400 |
| 2022-10-03 | 14.50 | $14.29 | 1603 |
| 2022-09-30 | 14.52 | $14.20 | 4500 |
| 2022-09-29 | 14.56 | $14.60 | 3900 |
| 2022-09-28 | 14.55 | $14.71 | 2700 |
| 2022-09-27 | 14.54 | $14.97 | 7200 |
| 2022-09-26 | 14.49 | $15.06 | 4132 |
| 2022-09-23 | 14.43 | $14.82 | 6905 |
| 2022-09-22 | 14.39 | $14.70 | 5946 |
| 2022-09-21 | 14.36 | $14.72 | 5921 |
| 2022-09-20 | 14.32 | $14.75 | 10123 |
| 2022-09-19 | 14.28 | $14.53 | 6100 |
| 2022-09-16 | 14.25 | $14.18 | 28000 |
| 2022-09-15 | 14.26 | $14.10 | 8639 |
| 2022-09-14 | 14.27 | $14.12 | 9348 |
| 2022-09-13 | 14.29 | $14.15 | 89609 |
| 2022-09-12 | 14.30 | $14.15 | 5942 |
| 2022-09-09 | 14.32 | $14.10 | 41106 |
| 2022-09-08 | 14.34 | $14.20 | 8133 |
| 2022-09-07 | 14.36 | $14.27 | 1247 |
| 2022-09-06 | 14.37 | $14.10 | 6022 |
| 2022-09-02 | 14.39 | $14.30 | 4844 |
| 2022-09-01 | 14.40 | $13.98 | 7700 |
| 2022-08-31 | 14.45 | $14.20 | 5010 |
| 2022-08-30 | 14.48 | $14.30 | 2200 |
| 2022-08-29 | 14.49 | $14.25 | 22844 |
| 2022-08-26 | 14.52 | $14.28 | 5535 |
| 2022-08-25 | 14.54 | $14.47 | 4427 |
| 2022-08-24 | 14.55 | $14.37 | 6418 |
| 2022-08-23 | 14.57 | $14.55 | 3613 |
| 2022-08-22 | 14.57 | $14.51 | 3500 |
| 2022-08-19 | 14.58 | $14.47 | 7500 |
| 2022-08-18 | 14.59 | $14.60 | 3531 |
| 2022-08-17 | 14.59 | $14.42 | 12200 |
| 2022-08-16 | 14.61 | $14.50 | 7806 |
| 2022-08-15 | 14.62 | $14.45 | 10100 |
| 2022-08-12 | 14.64 | $14.52 | 8841 |
| 2022-08-11 | 14.65 | $14.69 | 3339 |
| 2022-08-10 | 14.65 | $14.48 | 7900 |
| 2022-08-09 | 14.67 | $14.67 | 2100 |
| 2022-08-08 | 14.67 | $14.66 | 8000 |
| 2022-08-05 | 14.67 | $14.71 | 1537 |
| 2022-08-04 | 14.66 | $14.55 | 2900 |
| 2022-08-03 | 14.67 | $14.71 | 4499 |
| 2022-08-02 | 14.67 | $14.63 | 2900 |
| 2022-08-01 | 14.67 | $14.66 | 6041 |
| 2022-07-29 | 14.67 | $14.70 | 78302 |
| 2022-07-28 | 14.67 | $14.51 | 19321 |
| 2022-07-27 | 14.69 | $14.62 | 22122 |
| 2022-07-26 | 14.70 | $14.68 | 6300 |
| 2022-07-25 | 14.70 | $14.71 | 1704 |
| 2022-07-22 | 14.70 | $14.73 | 1623 |
| 2022-07-21 | 14.69 | $14.75 | 4444 |
| 2022-07-20 | 14.69 | $14.86 | 2549 |
| 2022-07-19 | 14.67 | $14.81 | 3700 |
| 2022-07-18 | 14.65 | $14.86 | 1800 |
| 2022-07-15 | 14.63 | $14.80 | 1400 |
| 2022-07-14 | 14.61 | $14.70 | 1100 |
| 2022-07-13 | 14.61 | $14.91 | 7100 |
| 2022-07-12 | 14.57 | $14.65 | 1200 |
| 2022-07-11 | 14.57 | $14.78 | 1507 |
| 2022-07-08 | 14.54 | $14.79 | 600 |
| 2022-07-07 | 14.52 | $14.75 | 710 |
| 2022-07-06 | 14.49 | $14.58 | 2100 |
| 2022-07-05 | 14.48 | $14.60 | 800 |
| 2022-07-01 | 14.47 | $14.59 | 1017 |
| 2022-06-30 | 14.46 | $14.83 | 1500 |
| 2022-06-29 | 14.42 | $14.59 | 1120 |
| 2022-06-28 | 14.40 | $14.59 | 2200 |
| 2022-06-27 | 14.38 | $14.51 | 2900 |
| 2022-06-24 | 14.37 | $14.14 | 13800 |
| 2022-06-23 | 14.39 | $13.93 | 1246 |
| 2022-06-22 | 14.44 | $14.26 | 1100 |
| 2022-06-21 | 14.46 | $14.40 | 5500 |
| 2022-06-17 | 14.47 | $13.98 | 24200 |
| 2022-06-16 | 14.52 | $13.86 | 8900 |
| 2022-06-15 | 14.59 | $14.00 | 4100 |
| 2022-06-14 | 14.65 | $14.01 | 6310 |
| 2022-06-13 | 14.72 | $14.30 | 9130 |
| 2022-06-10 | 14.76 | $14.50 | 15200 |
| 2022-06-09 | 14.79 | $14.57 | 17800 |
| 2022-06-08 | 14.81 | $14.85 | 4500 |
| 2022-06-07 | 14.81 | $14.52 | 3826 |
| 2022-06-06 | 14.84 | $14.40 | 11707 |
| 2022-06-03 | 14.88 | $14.85 | 600 |
| 2022-06-02 | 14.88 | $14.85 | 10115 |
| 2022-06-01 | 14.89 | $14.82 | 1200 |
| 2022-05-31 | 14.90 | $14.83 | 7107 |
| 2022-05-27 | 14.90 | $14.90 | 2800 |
| 2022-05-26 | 14.90 | $14.61 | 7413 |
| 2022-05-25 | 14.93 | $14.52 | 17515 |
| 2022-05-24 | 14.98 | $14.60 | 3200 |
| 2022-05-23 | 15.02 | $14.59 | 7600 |
| 2022-05-20 | 15.06 | $14.66 | 3300 |
| 2022-05-19 | 15.10 | $14.85 | 1637 |
| 2022-05-18 | 15.13 | $14.85 | 11700 |
| 2022-05-17 | 15.16 | $14.89 | 12211 |
| 2022-05-16 | 15.19 | $14.56 | 2048 |
| 2022-05-13 | 15.26 | $14.52 | 11500 |
| 2022-05-12 | 15.33 | $14.60 | 24539 |
| 2022-05-11 | 15.41 | $14.75 | 6700 |
| 2022-05-10 | 15.48 | $15.03 | 1429 |
| 2022-05-09 | 15.53 | $15.15 | 1105 |
| 2022-05-06 | 15.57 | $15.20 | 7147 |
| 2022-05-05 | 15.60 | $15.34 | 6601 |
| 2022-05-04 | 15.63 | $15.30 | 32300 |
| 2022-05-03 | 15.67 | $15.16 | 7100 |
| 2022-05-02 | 15.72 | $15.08 | 8246 |
| 2022-04-29 | 15.79 | $15.19 | 5200 |
| 2022-04-28 | 15.85 | $15.33 | 11631 |
| 2022-04-27 | 15.91 | $15.67 | 700 |
| 2022-04-26 | 15.93 | $15.67 | 17400 |
| 2022-04-25 | 15.96 | $15.66 | 1229 |
| 2022-04-22 | 15.99 | $15.85 | 400 |
| 2022-04-21 | 16.01 | $15.84 | 3000 |
| 2022-04-20 | 16.02 | $15.98 | 17400 |
| 2022-04-19 | 16.03 | $15.65 | 2118 |
| 2022-04-18 | 16.07 | $15.70 | 28200 |
| 2022-04-14 | 16.11 | $15.72 | 14329 |
| 2022-04-13 | 16.15 | $15.67 | 1100 |
| 2022-04-12 | 16.20 | $15.84 | 500 |
| 2022-04-11 | 16.23 | $15.84 | 2100 |
| 2022-04-08 | 16.27 | $15.84 | 2400 |
| 2022-04-07 | 16.32 | $15.84 | 9100 |
| 2022-04-06 | 16.37 | $15.88 | 3823 |
| 2022-04-05 | 16.42 | $15.90 | 31300 |
| 2022-04-04 | 16.48 | $16.36 | 3303 |
| 2022-04-01 | 16.49 | $16.45 | 3531 |
| 2022-03-31 | 16.49 | $16.54 | 15400 |
| 2022-03-30 | 16.49 | $16.45 | 2000 |
| 2022-03-29 | 16.49 | $16.46 | 1500 |
| 2022-03-28 | 16.50 | $16.55 | 3600 |
| 2022-03-25 | 16.49 | $16.41 | 2631 |
| 2022-03-24 | 16.50 | $16.41 | 1700 |
| 2022-03-23 | 16.51 | $16.36 | 3933 |
| 2022-03-22 | 16.52 | $16.45 | 4300 |
| 2022-03-21 | 16.53 | $16.66 | 3517 |
| 2022-03-18 | 16.52 | $16.75 | 9829 |
| 2022-03-17 | 16.49 | $16.47 | 2244 |
| 2022-03-16 | 16.50 | $16.51 | 11516 |
| 2022-03-15 | 16.50 | $16.40 | 2017 |
| 2022-03-14 | 16.51 | $16.40 | 900 |
| 2022-03-11 | 16.52 | $16.53 | 600 |
| 2022-03-10 | 16.52 | $16.53 | 4932 |
| 2022-03-09 | 16.51 | $16.50 | 2411 |
| 2022-03-08 | 16.52 | $16.15 | 4329 |
| 2022-03-07 | 16.55 | $16.09 | 19744 |
| 2022-03-04 | 16.60 | $16.43 | 12627 |
| 2022-03-03 | 16.62 | $16.49 | 2000 |
| 2022-03-02 | 16.64 | $16.50 | 1815 |
| 2022-03-01 | 16.65 | $16.41 | 6327 |
| 2022-02-28 | 16.67 | $16.43 | 5000 |
| 2022-02-25 | 16.70 | $16.45 | 12000 |
| 2022-02-24 | 16.73 | $16.27 | 1105 |
| 2022-02-23 | 16.77 | $16.41 | 14922 |
| 2022-02-22 | 16.81 | $16.70 | 5900 |
| 2022-02-18 | 16.83 | $16.75 | 1000 |
| 2022-02-17 | 16.83 | $16.85 | 1000 |
| 2022-02-16 | 16.83 | $16.85 | 1500 |
| 2022-02-15 | 16.83 | $16.99 | 9602 |
| 2022-02-14 | 16.81 | $16.82 | 917 |
| 2022-02-11 | 16.81 | $16.99 | 1541 |
| 2022-02-10 | 16.79 | $17.00 | 11701 |
| 2022-02-09 | 16.77 | $16.75 | 1440 |
| 2022-02-08 | 16.77 | $16.70 | 1549 |
| 2022-02-07 | 16.78 | $16.65 | 700 |
| 2022-02-04 | 16.79 | $16.75 | 300 |
| 2022-02-03 | 16.80 | $16.75 | 800 |
| 2022-02-02 | 16.80 | $16.80 | 712 |
| 2022-02-01 | 16.80 | $16.75 | 4413 |
| 2022-01-31 | 16.81 | $16.92 | 900 |
| 2022-01-28 | 16.80 | $16.81 | 2215 |
| 2022-01-27 | 16.80 | $16.98 | 2831 |
| 2022-01-26 | 16.78 | $16.84 | 5026 |
| 2022-01-25 | 16.77 | $16.74 | 15900 |
| 2022-01-24 | 16.78 | $16.79 | 8748 |
| 2022-01-21 | 16.77 | $16.62 | 4200 |
| 2022-01-20 | 16.79 | $16.82 | 2600 |
| 2022-01-19 | 16.79 | $16.87 | 17234 |
| 2022-01-18 | 16.78 | $16.95 | 4003 |
| 2022-01-14 | 16.76 | $16.87 | 5200 |
| 2022-01-13 | 16.75 | $16.89 | 3339 |
| 2022-01-12 | 16.73 | $16.93 | 4225 |
| 2022-01-11 | 16.71 | $16.88 | 1516 |
| 2022-01-10 | 16.70 | $16.63 | 15200 |
| 2022-01-07 | 16.70 | $16.79 | 14400 |
| 2022-01-06 | 16.69 | $16.57 | 5600 |
| 2022-01-05 | 16.71 | $16.69 | 5512 |
| 2022-01-04 | 16.71 | $16.75 | 9235 |
| 2022-01-03 | 16.70 | $16.98 | 1900 |
| 2021-12-31 | 16.67 | $16.53 | 12300 |
| 2021-12-30 | 16.69 | $16.50 | 14100 |
| 2021-12-29 | 16.71 | $16.55 | 37300 |
| 2021-12-28 | 16.73 | $16.44 | 319530 |
| 2021-12-27 | 16.76 | $16.72 | 12728 |
| 2021-12-23 | 16.76 | $16.65 | 16916 |
| 2021-12-22 | 16.77 | $16.61 | 8041 |
| 2021-12-21 | 16.79 | $16.89 | 7000 |
| 2021-12-20 | 16.78 | $16.88 | 13700 |
| 2021-12-17 | 16.77 | $16.61 | 3300 |
| 2021-12-16 | 16.79 | $16.70 | 3000 |
| 2021-12-15 | 16.79 | $16.61 | 2800 |
| 2021-12-14 | 16.81 | $16.72 | 10934 |
| 2021-12-13 | 16.82 | $16.75 | 5526 |
| 2021-12-10 | 16.83 | $16.86 | 8125 |
| 2021-12-09 | 16.83 | $16.76 | 7400 |
| 2021-12-08 | 16.84 | $16.80 | 4233 |
| 2021-12-07 | 16.84 | $16.78 | 9529 |
| 2021-12-06 | 16.85 | $16.91 | 3835 |
| 2021-12-03 | 16.84 | $16.98 | 9100 |
| 2021-12-02 | 16.82 | $16.97 | 4012 |
| 2021-12-01 | 16.81 | $16.80 | 3800 |
| 2021-11-30 | 16.81 | $16.62 | 4200 |
| 2021-11-29 | 16.83 | $16.82 | 11206 |
| 2021-11-26 | 16.83 | $16.74 | 2900 |
| 2021-11-24 | 16.84 | $16.84 | 1034 |
| 2021-11-23 | 16.84 | $16.80 | 800 |
| 2021-11-22 | 16.85 | $16.83 | 1839 |
| 2021-11-19 | 16.85 | $16.77 | 4500 |
| 2021-11-18 | 16.86 | $16.71 | 9420 |
| 2021-11-17 | 16.87 | $16.75 | 10000 |
| 2021-11-16 | 16.88 | $16.87 | 10200 |
| 2021-11-15 | 16.88 | $16.86 | 2500 |
| 2021-11-12 | 16.89 | $16.90 | 1400 |
| 2021-11-11 | 16.89 | $17.00 | 14200 |
| 2021-11-10 | 16.87 | $17.00 | 1910 |
| 2021-11-09 | 16.86 | $16.93 | 700 |
| 2021-11-08 | 16.85 | $16.93 | 1924 |
| 2021-11-05 | 16.84 | $16.81 | 6342 |
| 2021-11-04 | 16.85 | $16.90 | 3200 |
| 2021-11-03 | 16.84 | $16.94 | 5000 |
| 2021-11-02 | 16.83 | $16.74 | 5500 |
| 2021-11-01 | 16.84 | $16.81 | 9126 |
| 2021-10-29 | 16.85 | $17.05 | 16121 |
| 2021-10-28 | 16.82 | $16.95 | 6234 |
| 2021-10-27 | 16.81 | $16.67 | 1045 |
| 2021-10-26 | 16.83 | $16.86 | 3400 |
| 2021-10-25 | 16.82 | $16.74 | 4507 |
| 2021-10-22 | 16.83 | $17.00 | 7428 |
| 2021-10-21 | 16.81 | $16.70 | 3905 |
| 2021-10-20 | 16.83 | $16.70 | 3300 |
| 2021-10-19 | 16.84 | $16.84 | 25500 |
| 2021-10-18 | 16.84 | $16.70 | 1000 |
| 2021-10-15 | 16.85 | $16.79 | 10400 |
| 2021-10-14 | 16.86 | $16.93 | 4600 |
| 2021-10-13 | 16.85 | $16.55 | 7035 |
| 2021-10-12 | 16.88 | $16.67 | 7042 |
| 2021-10-11 | 16.91 | $16.63 | 6645 |
| 2021-10-08 | 16.94 | $16.92 | 600 |
| 2021-10-07 | 16.94 | $16.98 | 4600 |
| 2021-10-06 | 16.93 | $16.75 | 3100 |
| 2021-10-05 | 16.95 | $16.88 | 700 |
| 2021-10-04 | 16.96 | $16.80 | 7600 |
| 2021-10-01 | 16.98 | $16.79 | 11100 |
| 2021-09-30 | 17.00 | $16.85 | 12100 |
| 2021-09-29 | 17.01 | $16.78 | 4200 |
| 2021-09-28 | 17.04 | $16.95 | 232730 |
| 2021-09-27 | 17.05 | $17.07 | 1300 |
| 2021-09-24 | 17.04 | $16.99 | 1342 |
| 2021-09-23 | 17.05 | $17.00 | 13215 |
| 2021-09-22 | 17.06 | $17.00 | 4300 |
| 2021-09-21 | 17.06 | $17.02 | 11700 |
| 2021-09-20 | 17.07 | $17.00 | 2815 |
| 2021-09-17 | 17.07 | $17.35 | 17638 |
| 2021-09-16 | 17.04 | $16.83 | 2300 |
| 2021-09-15 | 17.07 | $17.00 | 3533 |
| 2021-09-14 | 17.07 | $16.68 | 6225 |
| 2021-09-13 | 17.11 | $17.09 | 8425 |
| 2021-09-10 | 17.12 | $16.80 | 1816 |
| 2021-09-09 | 17.15 | $16.93 | 6437 |
| 2021-09-08 | 17.17 | $17.00 | 20900 |
| 2021-09-07 | 17.19 | $17.12 | 2944 |
| 2021-09-03 | 17.20 | $17.50 | 6831 |
| 2021-09-02 | 17.17 | $17.16 | 5900 |
| 2021-09-01 | 17.17 | $17.12 | 3128 |
| 2021-08-31 | 17.17 | $17.40 | 8445 |
| 2021-08-30 | 17.15 | $16.93 | 3826 |
| 2021-08-27 | 17.17 | $17.16 | 25222 |
| 2021-08-26 | 17.17 | $17.21 | 5318 |
| 2021-08-25 | 17.17 | $17.00 | 5501 |
| 2021-08-24 | 17.19 | $17.14 | 5110 |
| 2021-08-23 | 17.19 | $17.08 | 9433 |
| 2021-08-20 | 17.20 | $17.30 | 2210 |
| 2021-08-19 | 17.19 | $17.00 | 4505 |
| 2021-08-18 | 17.21 | $17.06 | 400 |
| 2021-08-17 | 17.23 | $17.06 | 11647 |
| 2021-08-16 | 17.25 | $17.30 | 1700 |
| 2021-08-13 | 17.24 | $17.30 | 2600 |
| 2021-08-12 | 17.23 | $17.45 | 5900 |
| 2021-08-11 | 17.21 | $17.30 | 8600 |
| 2021-08-10 | 17.20 | $17.34 | 2527 |
| 2021-08-09 | 17.19 | $17.07 | 10900 |
| 2021-08-06 | 17.20 | $17.50 | 5933 |
| 2021-08-05 | 17.17 | $17.40 | 7237 |
| 2021-08-04 | 17.14 | $16.94 | 1326 |
| 2021-08-03 | 17.16 | $17.01 | 322 |
| 2021-08-02 | 17.18 | $17.13 | 2816 |
| 2021-07-30 | 17.19 | $16.86 | 6520 |
| 2021-07-29 | 17.22 | $17.01 | 4300 |
| 2021-07-28 | 17.24 | $17.48 | 7431 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
17.17
2026-07-24
Close Price
$17.22
Vol: 4907
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.28
Average
14.84
Maximum
17.27
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.17 | $17.22 | 4907 |
| 2026-07-23 | 17.17 | $17.21 | 3804 |
| 2026-07-22 | 17.16 | $17.21 | 3700 |
| 2026-07-21 | 17.16 | $17.11 | 2900 |
| 2026-07-20 | 17.16 | $16.99 | 3600 |
| 2026-07-17 | 17.18 | $17.21 | 1600 |
| 2026-07-16 | 17.17 | $17.20 | 3200 |
| 2026-07-15 | 17.16 | $17.16 | 8027 |
| 2026-07-14 | 17.16 | $17.18 | 5310 |
| 2026-07-13 | 17.16 | $17.12 | 6838 |
| 2026-07-10 | 17.15 | $17.25 | 1900 |
| 2026-07-09 | 17.14 | $17.21 | 7211 |
| 2026-07-08 | 17.13 | $17.18 | 2100 |
| 2026-07-07 | 17.12 | $17.11 | 3000 |
| 2026-07-06 | 17.12 | $17.11 | 4300 |
| 2026-07-02 | 17.11 | $17.21 | 2151 |
| 2026-07-01 | 17.10 | $17.23 | 3500 |
| 2026-06-30 | 17.08 | $17.20 | 4700 |
| 2026-06-29 | 17.06 | $17.21 | 4600 |
| 2026-06-26 | 17.04 | $17.20 | 12741 |
| 2026-06-25 | 17.02 | $17.17 | 2700 |
| 2026-06-24 | 17.00 | $17.12 | 3200 |
| 2026-06-23 | 16.99 | $17.11 | 4000 |
| 2026-06-22 | 16.98 | $16.92 | 4443 |
| 2026-06-18 | 16.99 | $16.84 | 11000 |
| 2026-06-17 | 17.01 | $17.09 | 4800 |
| 2026-06-16 | 17.01 | $17.02 | 4100 |
| 2026-06-15 | 17.01 | $17.01 | 7700 |
| 2026-06-12 | 17.01 | $17.11 | 5423 |
| 2026-06-11 | 17.00 | $16.97 | 6402 |
| 2026-06-10 | 17.01 | $17.06 | 9800 |
| 2026-06-09 | 17.00 | $17.06 | 8445 |
| 2026-06-08 | 17.00 | $16.79 | 12311 |
| 2026-06-05 | 17.02 | $16.92 | 12900 |
| 2026-06-04 | 17.04 | $16.92 | 12700 |
| 2026-06-03 | 17.05 | $16.90 | 6244 |
| 2026-06-02 | 17.06 | $16.91 | 12200 |
| 2026-06-01 | 17.08 | $16.95 | 10000 |
| 2026-05-29 | 17.09 | $16.95 | 11522 |
| 2026-05-28 | 17.11 | $17.11 | 8300 |
| 2026-05-27 | 17.11 | $17.25 | 1303 |
| 2026-05-26 | 17.09 | $17.20 | 6440 |
| 2026-05-22 | 17.08 | $17.23 | 4120 |
| 2026-05-21 | 17.06 | $17.22 | 7901 |
| 2026-05-20 | 17.05 | $17.11 | 8421 |
| 2026-05-19 | 17.04 | $17.00 | 2400 |
| 2026-05-18 | 17.05 | $16.97 | 4106 |
| 2026-05-15 | 17.06 | $17.01 | 3300 |
| 2026-05-14 | 17.06 | $17.00 | 9400 |
| 2026-05-13 | 17.07 | $17.00 | 15115 |
| 2026-05-12 | 17.08 | $17.00 | 2000 |
| 2026-05-11 | 17.09 | $16.95 | 11100 |
| 2026-05-08 | 17.10 | $17.13 | 13819 |
| 2026-05-07 | 17.10 | $17.16 | 2900 |
| 2026-05-06 | 17.10 | $17.11 | 7931 |
| 2026-05-05 | 17.09 | $17.03 | 7400 |
| 2026-05-04 | 17.10 | $17.10 | 2900 |
| 2026-05-01 | 17.09 | $17.15 | 2836 |
| 2026-04-30 | 17.08 | $17.16 | 12600 |
| 2026-04-29 | 17.06 | $17.20 | 5038 |
| 2026-04-28 | 17.03 | $17.14 | 6841 |
| 2026-04-27 | 17.00 | $17.01 | 6319 |
| 2026-04-24 | 16.98 | $17.01 | 13200 |
| 2026-04-23 | 16.95 | $17.05 | 2900 |
| 2026-04-22 | 16.92 | $17.03 | 5811 |
| 2026-04-21 | 16.88 | $17.02 | 7800 |
| 2026-04-20 | 16.84 | $17.05 | 10700 |
| 2026-04-17 | 16.80 | $17.04 | 7818 |
| 2026-04-16 | 16.75 | $17.17 | 4806 |
| 2026-04-15 | 16.68 | $17.17 | 3206 |
| 2026-04-14 | 16.61 | $17.17 | 14702 |
| 2026-04-13 | 16.53 | $17.15 | 9900 |
| 2026-04-10 | 16.44 | $17.13 | 11630 |
| 2026-04-09 | 16.36 | $17.16 | 11742 |
| 2026-04-08 | 16.26 | $16.95 | 16500 |
| 2026-04-07 | 16.19 | $16.53 | 24900 |
| 2026-04-06 | 16.14 | $16.49 | 11600 |
| 2026-04-02 | 16.10 | $16.26 | 7700 |
| 2026-04-01 | 16.09 | $16.25 | 21811 |
| 2026-03-31 | 16.07 | $16.12 | 15700 |
| 2026-03-30 | 16.06 | $16.05 | 14232 |
| 2026-03-27 | 16.06 | $16.01 | 18700 |
| 2026-03-26 | 16.07 | $16.08 | 9500 |
| 2026-03-25 | 16.06 | $16.15 | 14300 |
| 2026-03-24 | 16.06 | $16.10 | 9501 |
| 2026-03-23 | 16.05 | $16.21 | 7417 |
| 2026-03-20 | 16.04 | $16.03 | 12100 |
| 2026-03-19 | 16.04 | $16.10 | 4300 |
| 2026-03-18 | 16.04 | $15.93 | 2100 |
| 2026-03-17 | 16.05 | $16.02 | 8320 |
| 2026-03-16 | 16.06 | $16.11 | 3200 |
| 2026-03-13 | 16.05 | $16.05 | 5600 |
| 2026-03-12 | 16.06 | $16.01 | 6344 |
| 2026-03-11 | 16.07 | $15.92 | 6214 |
| 2026-03-10 | 16.08 | $15.91 | 5728 |
| 2026-03-09 | 16.10 | $16.03 | 4839 |
| 2026-03-06 | 16.12 | $16.17 | 4800 |
| 2026-03-05 | 16.11 | $16.12 | 7100 |
| 2026-03-04 | 16.12 | $16.21 | 12900 |
| 2026-03-03 | 16.11 | $15.93 | 9423 |
| 2026-03-02 | 16.13 | $16.01 | 20702 |
| 2026-02-27 | 16.15 | $16.00 | 5700 |
| 2026-02-26 | 16.16 | $16.09 | 3800 |
| 2026-02-25 | 16.17 | $16.21 | 7500 |
| 2026-02-24 | 16.17 | $16.04 | 3724 |
| 2026-02-23 | 16.18 | $16.06 | 4806 |
| 2026-02-20 | 16.19 | $16.25 | 2200 |
| 2026-02-19 | 16.19 | $16.25 | 2400 |
| 2026-02-18 | 16.18 | $16.15 | 5543 |
| 2026-02-17 | 16.18 | $16.02 | 7100 |
| 2026-02-13 | 16.20 | $16.22 | 6333 |
| 2026-02-12 | 16.19 | $16.26 | 2000 |
| 2026-02-11 | 16.18 | $16.29 | 3729 |
| 2026-02-10 | 16.17 | $15.98 | 11900 |
| 2026-02-09 | 16.18 | $16.26 | 7700 |
| 2026-02-06 | 16.17 | $16.26 | 6007 |
| 2026-02-05 | 16.16 | $16.26 | 17047 |
| 2026-02-04 | 16.15 | $16.24 | 3900 |
| 2026-02-03 | 16.14 | $16.15 | 5400 |
| 2026-02-02 | 16.13 | $16.14 | 6700 |
| 2026-01-30 | 16.13 | $16.16 | 2029 |
| 2026-01-29 | 16.12 | $16.20 | 8700 |
| 2026-01-28 | 16.11 | $16.20 | 7100 |
| 2026-01-27 | 16.10 | $16.11 | 3800 |
| 2026-01-26 | 16.10 | $16.13 | 9400 |
| 2026-01-23 | 16.10 | $16.30 | 5400 |
| 2026-01-22 | 16.07 | $16.27 | 5857 |
| 2026-01-21 | 16.05 | $16.06 | 36015 |
| 2026-01-20 | 16.05 | $15.96 | 3100 |
| 2026-01-16 | 16.06 | $16.01 | 2247 |
| 2026-01-15 | 16.07 | $16.01 | 26600 |
| 2026-01-14 | 16.07 | $16.01 | 1100 |
| 2026-01-13 | 16.08 | $16.01 | 2200 |
| 2026-01-12 | 16.08 | $16.05 | 1442 |
| 2026-01-09 | 16.08 | $16.12 | 1839 |
| 2026-01-08 | 16.08 | $16.29 | 16046 |
| 2026-01-07 | 16.05 | $16.15 | 3 |
| 2026-01-06 | 16.03 | $16.15 | 5200 |
| 2026-01-05 | 16.00 | $16.14 | 3100 |
| 2026-01-02 | 15.97 | $15.98 | 1017 |
| 2025-12-31 | 15.95 | $15.91 | 6010 |
| 2025-12-30 | 15.94 | $15.96 | 1400 |
| 2025-12-29 | 15.92 | $16.07 | 13202 |
| 2025-12-26 | 15.89 | $16.09 | 5440 |
| 2025-12-24 | 15.84 | $16.16 | 800 |
| 2025-12-23 | 15.79 | $15.99 | 11400 |
| 2025-12-22 | 15.75 | $16.00 | 3031 |
| 2025-12-19 | 15.71 | $15.97 | 2700 |
| 2025-12-18 | 15.66 | $16.06 | 20800 |
| 2025-12-17 | 15.60 | $16.14 | 18718 |
| 2025-12-16 | 15.53 | $16.10 | 3029 |
| 2025-12-15 | 15.46 | $16.12 | 2102 |
| 2025-12-12 | 15.38 | $15.81 | 7115 |
| 2025-12-11 | 15.33 | $15.89 | 35444 |
| 2025-12-10 | 15.27 | $15.68 | 12839 |
| 2025-12-09 | 15.23 | $15.21 | 7300 |
| 2025-12-08 | 15.23 | $15.01 | 25700 |
| 2025-12-05 | 15.26 | $15.30 | 5927 |
| 2025-12-04 | 15.25 | $15.30 | 11435 |
| 2025-12-03 | 15.25 | $15.39 | 9946 |
| 2025-12-02 | 15.24 | $15.20 | 3200 |
| 2025-12-01 | 15.25 | $15.30 | 5400 |
| 2025-11-28 | 15.25 | $15.33 | 1405 |
| 2025-11-26 | 15.25 | $15.26 | 2900 |
| 2025-11-25 | 15.26 | $15.21 | 3424 |
| 2025-11-24 | 15.27 | $15.07 | 7921 |
| 2025-11-21 | 15.31 | $15.16 | 16138 |
| 2025-11-20 | 15.33 | $15.11 | 4326 |
| 2025-11-19 | 15.37 | $15.20 | 1519 |
| 2025-11-18 | 15.40 | $15.01 | 9600 |
| 2025-11-17 | 15.45 | $15.01 | 5200 |
| 2025-11-14 | 15.50 | $15.50 | 4746 |
| 2025-11-13 | 15.51 | $15.59 | 8618 |
| 2025-11-12 | 15.51 | $15.50 | 9500 |
| 2025-11-11 | 15.52 | $15.39 | 2700 |
| 2025-11-10 | 15.54 | $15.26 | 546 |
| 2025-11-07 | 15.57 | $15.21 | 8600 |
| 2025-11-06 | 15.62 | $15.30 | 8500 |
| 2025-11-05 | 15.66 | $15.46 | 4900 |
| 2025-11-04 | 15.68 | $15.39 | 4724 |
| 2025-11-03 | 15.71 | $15.53 | 5820 |
| 2025-10-31 | 15.73 | $15.68 | 6819 |
| 2025-10-30 | 15.74 | $15.72 | 1311 |
| 2025-10-29 | 15.75 | $15.79 | 1418 |
| 2025-10-28 | 15.74 | $15.69 | 5801 |
| 2025-10-27 | 15.75 | $15.70 | 7023 |
| 2025-10-24 | 15.75 | $15.85 | 3914 |
| 2025-10-23 | 15.75 | $15.77 | 1 |
| 2025-10-22 | 15.75 | $15.77 | 8800 |
| 2025-10-21 | 15.75 | $15.61 | 7822 |
| 2025-10-20 | 15.76 | $15.71 | 2049 |
| 2025-10-17 | 15.77 | $15.69 | 1700 |
| 2025-10-16 | 15.78 | $15.61 | 7100 |
| 2025-10-15 | 15.79 | $15.84 | 4808 |
| 2025-10-14 | 15.79 | $15.80 | 26529 |
| 2025-10-13 | 15.78 | $15.73 | 4013 |
| 2025-10-10 | 15.78 | $15.78 | 13700 |
| 2025-10-09 | 15.78 | $15.77 | 9300 |
| 2025-10-08 | 15.77 | $15.85 | 3922 |
| 2025-10-07 | 15.76 | $15.85 | 10500 |
| 2025-10-06 | 15.74 | $15.85 | 17613 |
| 2025-10-03 | 15.73 | $15.83 | 6004 |
| 2025-10-02 | 15.71 | $15.76 | 15008 |
| 2025-10-01 | 15.70 | $15.60 | 1144 |
| 2025-09-30 | 15.70 | $15.75 | 6400 |
| 2025-09-29 | 15.69 | $15.76 | 11700 |
| 2025-09-26 | 15.68 | $16.00 | 29348 |
| 2025-09-25 | 15.64 | $15.76 | 5837 |
| 2025-09-24 | 15.62 | $15.85 | 8600 |
| 2025-09-23 | 15.59 | $15.74 | 2000 |
| 2025-09-22 | 15.56 | $15.60 | 2612 |
| 2025-09-19 | 15.55 | $15.75 | 13500 |
| 2025-09-18 | 15.53 | $15.71 | 13000 |
| 2025-09-17 | 15.50 | $15.56 | 26000 |
| 2025-09-16 | 15.49 | $15.56 | 1827 |
| 2025-09-15 | 15.48 | $15.55 | 1010 |
| 2025-09-12 | 15.46 | $15.59 | 11200 |
| 2025-09-11 | 15.45 | $15.56 | 4725 |
| 2025-09-10 | 15.43 | $15.45 | 3300 |
| 2025-09-09 | 15.43 | $15.45 | 2000 |
| 2025-09-08 | 15.42 | $15.55 | 1202 |
| 2025-09-05 | 15.40 | $15.50 | 8637 |
| 2025-09-04 | 15.39 | $15.60 | 7914 |
| 2025-09-03 | 15.37 | $15.42 | 4700 |
| 2025-09-02 | 15.36 | $15.51 | 3611 |
| 2025-08-29 | 15.34 | $15.51 | 4600 |
| 2025-08-28 | 15.32 | $15.37 | 6017 |
| 2025-08-27 | 15.32 | $15.37 | 16704 |
| 2025-08-26 | 15.31 | $15.35 | 3528 |
| 2025-08-25 | 15.30 | $15.27 | 5406 |
| 2025-08-22 | 15.31 | $15.30 | 16042 |
| 2025-08-21 | 15.31 | $15.10 | 8122 |
| 2025-08-20 | 15.33 | $15.38 | 6613 |
| 2025-08-19 | 15.32 | $15.31 | 3706 |
| 2025-08-18 | 15.33 | $15.26 | 2520 |
| 2025-08-15 | 15.34 | $15.30 | 5600 |
| 2025-08-14 | 15.35 | $15.56 | 4000 |
| 2025-08-13 | 15.33 | $15.45 | 400 |
| 2025-08-12 | 15.33 | $15.40 | 8308 |
| 2025-08-11 | 15.32 | $15.26 | 600 |
| 2025-08-08 | 15.34 | $15.26 | 1500 |
| 2025-08-07 | 15.36 | $15.21 | 2217 |
| 2025-08-06 | 15.38 | $15.21 | 3506 |
| 2025-08-05 | 15.41 | $15.35 | 6122 |
| 2025-08-04 | 15.42 | $15.28 | 10118 |
| 2025-08-01 | 15.45 | $15.32 | 5240 |
| 2025-07-31 | 15.47 | $15.33 | 5600 |
| 2025-07-30 | 15.49 | $15.18 | 1000 |
| 2025-07-29 | 15.52 | $15.16 | 800 |
| 2025-07-28 | 15.57 | $15.19 | 2431 |
| 2025-07-25 | 15.61 | $15.49 | 2500 |
| 2025-07-24 | 15.62 | $15.50 | 3613 |
| 2025-07-23 | 15.63 | $15.70 | 10534 |
| 2025-07-22 | 15.62 | $15.68 | 17500 |
| 2025-07-21 | 15.62 | $15.68 | 9037 |
| 2025-07-18 | 15.61 | $15.68 | 3200 |
| 2025-07-17 | 15.60 | $15.50 | 5200 |
| 2025-07-16 | 15.61 | $15.43 | 12100 |
| 2025-07-15 | 15.62 | $15.45 | 2014 |
| 2025-07-14 | 15.63 | $15.70 | 3418 |
| 2025-07-11 | 15.62 | $15.70 | 10100 |
| 2025-07-10 | 15.61 | $15.90 | 4805 |
| 2025-07-09 | 15.57 | $15.67 | 1400 |
| 2025-07-08 | 15.55 | $15.56 | 10446 |
| 2025-07-07 | 15.55 | $15.56 | 24300 |
| 2025-07-03 | 15.54 | $15.61 | 24121 |
| 2025-07-02 | 15.53 | $15.65 | 2500 |
| 2025-07-01 | 15.52 | $15.72 | 2100 |
| 2025-06-30 | 15.49 | $15.50 | 20900 |
| 2025-06-27 | 15.49 | $15.72 | 6800 |
| 2025-06-26 | 15.46 | $15.50 | 6122 |
| 2025-06-25 | 15.45 | $15.42 | 3000 |
| 2025-06-24 | 15.45 | $15.64 | 2200 |
| 2025-06-23 | 15.43 | $15.70 | 1600 |
| 2025-06-20 | 15.40 | $15.42 | 2805 |
| 2025-06-18 | 15.39 | $15.47 | 1612 |
| 2025-06-17 | 15.37 | $15.39 | 1600 |
| 2025-06-16 | 15.37 | $15.25 | 7234 |
| 2025-06-13 | 15.38 | $15.40 | 2300 |
| 2025-06-12 | 15.37 | $15.43 | 1510 |
| 2025-06-11 | 15.36 | $15.35 | 4300 |
| 2025-06-10 | 15.36 | $15.31 | 8500 |
| 2025-06-09 | 15.36 | $15.42 | 7747 |
| 2025-06-06 | 15.35 | $15.92 | 13327 |
| 2025-06-05 | 15.29 | $15.21 | 10100 |
| 2025-06-04 | 15.30 | $15.41 | 1800 |
| 2025-06-03 | 15.28 | $15.41 | 8800 |
| 2025-06-02 | 15.27 | $15.42 | 1.7M |
| 2025-05-30 | 15.25 | $15.42 | 2700 |
| 2025-05-29 | 15.24 | $15.20 | 1622 |
| 2025-05-28 | 15.24 | $15.24 | 13733 |
| 2025-05-27 | 15.24 | $15.43 | 2000 |
| 2025-05-23 | 15.22 | $14.96 | 2009 |
| 2025-05-22 | 15.24 | $15.03 | 1848 |
| 2025-05-21 | 15.25 | $15.05 | 849487 |
| 2025-05-20 | 15.26 | $15.05 | 15031 |
| 2025-05-19 | 15.26 | $15.50 | 2400 |
| 2025-05-16 | 15.22 | $15.55 | 3300 |
| 2025-05-15 | 15.16 | $15.54 | 2900 |
| 2025-05-14 | 15.10 | $15.41 | 5600 |
| 2025-05-13 | 15.05 | $15.31 | 1917 |
| 2025-05-12 | 15.00 | $15.36 | 13500 |
| 2025-05-09 | 14.94 | $15.05 | 700 |
| 2025-05-08 | 14.90 | $14.99 | 1200 |
| 2025-05-07 | 14.87 | $15.14 | 7200 |
| 2025-05-06 | 14.81 | $14.97 | 5935 |
| 2025-05-05 | 14.77 | $15.41 | 1046 |
| 2025-05-02 | 14.68 | $15.34 | 11901 |
| 2025-05-01 | 14.59 | $15.31 | 8000 |
| 2025-04-30 | 14.50 | $15.01 | 2500 |
| 2025-04-29 | 14.43 | $15.10 | 1500 |
| 2025-04-28 | 14.36 | $14.91 | 835 |
| 2025-04-25 | 14.30 | $14.65 | 424893 |
| 2025-04-24 | 14.26 | $14.65 | 4900 |
| 2025-04-23 | 14.23 | $14.65 | 11948 |
| 2025-04-22 | 14.18 | $14.19 | 3400 |
| 2025-04-21 | 14.18 | $14.20 | 4000 |
| 2025-04-17 | 14.18 | $14.36 | 11300 |
| 2025-04-16 | 14.16 | $14.13 | 800 |
| 2025-04-15 | 14.17 | $14.19 | 1200 |
| 2025-04-14 | 14.16 | $14.00 | 2400 |
| 2025-04-11 | 14.18 | $14.00 | 3926 |
| 2025-04-10 | 14.20 | $13.89 | 1248 |
| 2025-04-09 | 14.23 | $14.22 | 3628 |
| 2025-04-08 | 14.22 | $14.21 | 2030 |
| 2025-04-07 | 14.22 | $13.90 | 14000 |
| 2025-04-04 | 14.25 | $13.95 | 4005 |
| 2025-04-03 | 14.28 | $14.50 | 11900 |
| 2025-04-02 | 14.26 | $14.55 | 1700 |
| 2025-04-01 | 14.24 | $14.51 | 4920 |
| 2025-03-31 | 14.22 | $14.59 | 2400 |
| 2025-03-28 | 14.20 | $14.45 | 2000 |
| 2025-03-27 | 14.19 | $14.50 | 4900 |
| 2025-03-26 | 14.19 | $14.11 | 7535 |
| 2025-03-25 | 14.22 | $13.50 | 5433 |
| 2025-03-24 | 14.33 | $14.21 | 2500 |
| 2025-03-21 | 14.37 | $13.86 | 9044 |
| 2025-03-20 | 14.46 | $14.01 | 6414 |
| 2025-03-19 | 14.54 | $14.20 | 1631 |
| 2025-03-18 | 14.61 | $14.11 | 612 |
| 2025-03-17 | 14.69 | $14.16 | 14447 |
| 2025-03-14 | 14.78 | $14.16 | 7746 |
| 2025-03-13 | 14.87 | $14.15 | 3135 |
| 2025-03-12 | 14.97 | $14.26 | 22934 |
| 2025-03-11 | 15.08 | $14.25 | 23135 |
| 2025-03-10 | 15.19 | $14.45 | 14007 |
| 2025-03-07 | 15.28 | $14.79 | 4000 |
| 2025-03-06 | 15.35 | $14.89 | 5948 |
| 2025-03-05 | 15.42 | $14.83 | 3300 |
| 2025-03-04 | 15.50 | $14.91 | 5300 |
| 2025-03-03 | 15.57 | $15.15 | 2517 |
| 2025-02-28 | 15.63 | $15.30 | 1807 |
| 2025-02-27 | 15.67 | $15.35 | 3816 |
| 2025-02-26 | 15.71 | $15.50 | 13500 |
| 2025-02-25 | 15.74 | $15.75 | 2822 |
| 2025-02-24 | 15.75 | $15.50 | 2300 |
| 2025-02-21 | 15.78 | $15.59 | 2400 |
| 2025-02-20 | 15.81 | $15.51 | 900 |
| 2025-02-19 | 15.84 | $15.73 | 3349 |
| 2025-02-18 | 15.85 | $15.52 | 2800 |
| 2025-02-14 | 15.87 | $15.69 | 3200 |
| 2025-02-13 | 15.87 | $15.78 | 12244 |
| 2025-02-12 | 15.86 | $15.95 | 2600 |
| 2025-02-11 | 15.83 | $16.01 | 3200 |
| 2025-02-10 | 15.79 | $15.91 | 2700 |
| 2025-02-07 | 15.75 | $15.90 | 2200 |
| 2025-02-06 | 15.72 | $15.93 | 2528 |
| 2025-02-05 | 15.68 | $15.95 | 14200 |
| 2025-02-04 | 15.64 | $15.80 | 2000 |
| 2025-02-03 | 15.61 | $15.83 | 6004 |
| 2025-01-31 | 15.59 | $16.04 | 3922 |
| 2025-01-30 | 15.54 | $15.85 | 5439 |
| 2025-01-29 | 15.51 | $16.18 | 3507 |
| 2025-01-28 | 15.45 | $15.99 | 5700 |
| 2025-01-27 | 15.40 | $15.88 | 3818 |
| 2025-01-24 | 15.37 | $15.80 | 7205 |
| 2025-01-23 | 15.35 | $15.73 | 10000 |
| 2025-01-22 | 15.34 | $15.27 | 3200 |
| 2025-01-21 | 15.38 | $15.10 | 11305 |
| 2025-01-17 | 15.44 | $14.87 | 4509 |
| 2025-01-16 | 15.53 | $14.70 | 27112 |
| 2025-01-15 | 15.64 | $14.85 | 14700 |
| 2025-01-14 | 15.75 | $14.97 | 1100 |
| 2025-01-13 | 15.85 | $14.89 | 11200 |
| 2025-01-10 | 15.96 | $15.01 | 14900 |
| 2025-01-08 | 16.07 | $15.84 | 2800 |
| 2025-01-07 | 16.10 | $15.80 | 5208 |
| 2025-01-06 | 16.14 | $16.15 | 3312 |
| 2025-01-03 | 16.14 | $16.00 | 4804 |
| 2025-01-02 | 16.16 | $16.02 | 5405 |
| 2024-12-31 | 16.18 | $15.91 | 4306 |
| 2024-12-30 | 16.21 | $15.81 | 12100 |
| 2024-12-27 | 16.25 | $15.91 | 4800 |
| 2024-12-26 | 16.29 | $16.13 | 5602 |
| 2024-12-24 | 16.30 | $16.20 | 3600 |
| 2024-12-23 | 16.30 | $16.32 | 1104 |
| 2024-12-20 | 16.29 | $16.44 | 6000 |
| 2024-12-19 | 16.27 | $16.41 | 4200 |
| 2024-12-18 | 16.24 | $16.31 | 36300 |
| 2024-12-17 | 16.22 | $16.50 | 5200 |
| 2024-12-16 | 16.18 | $16.48 | 2800 |
| 2024-12-13 | 16.14 | $16.31 | 13212 |
| 2024-12-12 | 16.11 | $16.38 | 9100 |
| 2024-12-11 | 16.08 | $15.97 | 3100 |
| 2024-12-10 | 16.08 | $16.00 | 10909 |
| 2024-12-09 | 16.08 | $16.23 | 8533 |
| 2024-12-06 | 16.05 | $16.12 | 3807 |
| 2024-12-05 | 16.03 | $16.21 | 9600 |
| 2024-12-04 | 16.01 | $16.26 | 10512 |
| 2024-12-03 | 15.97 | $16.35 | 1020 |
| 2024-12-02 | 15.92 | $16.39 | 26502 |
| 2024-11-29 | 15.86 | $16.22 | 3500 |
| 2024-11-27 | 15.81 | $15.95 | 1900 |
| 2024-11-26 | 15.79 | $16.02 | 1800 |
| 2024-11-25 | 15.76 | $15.90 | 17219 |
| 2024-11-22 | 15.74 | $15.72 | 10800 |
| 2024-11-21 | 15.74 | $15.86 | 1826 |
| 2024-11-20 | 15.72 | $15.78 | 8429 |
| 2024-11-19 | 15.70 | $15.77 | 3638 |
| 2024-11-18 | 15.69 | $15.65 | 18700 |
| 2024-11-15 | 15.68 | $15.90 | 801 |
| 2024-11-14 | 15.65 | $15.85 | 3003 |
| 2024-11-13 | 15.61 | $15.89 | 10700 |
| 2024-11-12 | 15.57 | $15.80 | 12600 |
| 2024-11-11 | 15.53 | $15.71 | 7901 |
| 2024-11-08 | 15.49 | $15.81 | 1602 |
| 2024-11-07 | 15.44 | $15.56 | 7600 |
| 2024-11-06 | 15.41 | $15.75 | 22246 |
| 2024-11-05 | 15.35 | $15.35 | 5319 |
| 2024-11-04 | 15.33 | $15.43 | 10300 |
| 2024-11-01 | 15.29 | $15.45 | 1511 |
| 2024-10-31 | 15.25 | $15.57 | 10100 |
| 2024-10-30 | 15.19 | $15.85 | 6700 |
| 2024-10-29 | 15.09 | $15.46 | 2218 |
| 2024-10-28 | 15.03 | $15.51 | 7830 |
| 2024-10-25 | 14.96 | $15.50 | 1600 |
| 2024-10-24 | 14.89 | $15.60 | 8405 |
| 2024-10-23 | 14.79 | $15.55 | 11410 |
| 2024-10-22 | 14.70 | $15.11 | 12900 |
| 2024-10-21 | 14.65 | $14.64 | 4300 |
| 2024-10-18 | 14.63 | $15.34 | 1800 |
| 2024-10-17 | 14.55 | $15.17 | 10400 |
| 2024-10-16 | 14.48 | $14.90 | 44300 |
| 2024-10-15 | 14.44 | $14.30 | 9300 |
| 2024-10-14 | 14.45 | $14.55 | 700 |
| 2024-10-11 | 14.44 | $14.56 | 3600 |
| 2024-10-10 | 14.43 | $14.50 | 2600 |
| 2024-10-09 | 14.43 | $14.47 | 8300 |
| 2024-10-08 | 14.42 | $14.51 | 800 |
| 2024-10-07 | 14.41 | $14.51 | 1100 |
| 2024-10-04 | 14.40 | $14.56 | 1200 |
| 2024-10-03 | 14.39 | $14.35 | 3500 |
| 2024-10-02 | 14.39 | $14.30 | 1500 |
| 2024-10-01 | 14.39 | $14.35 | 300 |
| 2024-09-30 | 14.39 | $14.35 | 12628 |
| 2024-09-27 | 14.39 | $14.39 | 1000 |
| 2024-09-26 | 14.39 | $14.38 | 3800 |
| 2024-09-25 | 14.38 | $14.14 | 8730 |
| 2024-09-24 | 14.40 | $14.38 | 4913 |
| 2024-09-23 | 14.38 | $14.40 | 2100 |
| 2024-09-20 | 14.37 | $14.26 | 61900 |
| 2024-09-19 | 14.36 | $14.75 | 10900 |
| 2024-09-18 | 14.30 | $14.61 | 25049 |
| 2024-09-17 | 14.24 | $14.65 | 13036 |
| 2024-09-16 | 14.18 | $14.69 | 3700 |
| 2024-09-13 | 14.10 | $14.67 | 3800 |
| 2024-09-12 | 14.02 | $14.15 | 51900 |
| 2024-09-11 | 13.98 | $14.16 | 6500 |
| 2024-09-10 | 13.94 | $14.19 | 18826 |
| 2024-09-09 | 13.89 | $14.19 | 9502 |
| 2024-09-06 | 13.84 | $14.19 | 9137 |
| 2024-09-05 | 13.78 | $14.01 | 4200 |
| 2024-09-04 | 13.73 | $14.05 | 29332 |
| 2024-09-03 | 13.68 | $14.28 | 8800 |
| 2024-08-30 | 13.60 | $14.36 | 16224 |
| 2024-08-29 | 13.51 | $14.24 | 8600 |
| 2024-08-28 | 13.42 | $14.16 | 29400 |
| 2024-08-27 | 13.34 | $13.65 | 22400 |
| 2024-08-26 | 13.30 | $13.50 | 6500 |
| 2024-08-23 | 13.27 | $13.79 | 3512 |
| 2024-08-22 | 13.21 | $13.30 | 2500 |
| 2024-08-21 | 13.20 | $13.10 | 26324 |
| 2024-08-20 | 13.21 | $13.24 | 18642 |
| 2024-08-19 | 13.21 | $13.24 | 12030 |
| 2024-08-16 | 13.21 | $13.24 | 18000 |
| 2024-08-15 | 13.21 | $13.23 | 13932 |
| 2024-08-14 | 13.20 | $13.25 | 1000 |
| 2024-08-13 | 13.19 | $13.26 | 1700 |
| 2024-08-12 | 13.18 | $13.24 | 1735 |
| 2024-08-09 | 13.17 | $13.21 | 909 |
| 2024-08-08 | 13.15 | $13.25 | 1200 |
| 2024-08-07 | 13.13 | $13.13 | 1331 |
| 2024-08-06 | 13.11 | $13.25 | 1100 |
| 2024-08-05 | 13.08 | $13.15 | 3900 |
| 2024-08-02 | 13.05 | $13.15 | 3900 |
| 2024-08-01 | 13.02 | $13.01 | 3500 |
| 2024-07-31 | 13.00 | $13.30 | 10335 |
| 2024-07-30 | 12.95 | $12.72 | 28643 |
| 2024-07-29 | 12.95 | $13.60 | 11600 |
| 2024-07-26 | 12.86 | $13.05 | 7500 |
| 2024-07-25 | 12.81 | $13.32 | 5308 |
| 2024-07-24 | 12.74 | $13.29 | 3900 |
| 2024-07-23 | 12.67 | $13.60 | 6537 |
| 2024-07-22 | 12.56 | $13.34 | 7800 |
| 2024-07-19 | 12.47 | $12.82 | 11406 |
| 2024-07-18 | 12.43 | $12.59 | 7509 |
| 2024-07-17 | 12.42 | $12.78 | 10700 |
| 2024-07-16 | 12.38 | $12.73 | 7545 |
| 2024-07-15 | 12.34 | $12.53 | 37024 |
| 2024-07-12 | 12.33 | $12.51 | 7234 |
| 2024-07-11 | 12.32 | $12.26 | 7521 |
| 2024-07-10 | 12.33 | $12.25 | 5000 |
| 2024-07-09 | 12.34 | $12.16 | 17600 |
| 2024-07-08 | 12.37 | $12.28 | 748 |
| 2024-07-05 | 12.39 | $12.33 | 1411 |
| 2024-07-03 | 12.40 | $12.20 | 300 |
| 2024-07-02 | 12.43 | $12.20 | 5100 |
| 2024-07-01 | 12.46 | $12.29 | 435 |
| 2024-06-28 | 12.49 | $12.50 | 1722 |
| 2024-06-27 | 12.50 | $12.54 | 1215 |
| 2024-06-26 | 12.50 | $12.22 | 1506 |
| 2024-06-25 | 12.54 | $12.20 | 2200 |
| 2024-06-24 | 12.58 | $12.40 | 13649 |
| 2024-06-21 | 12.60 | $12.65 | 7800 |
| 2024-06-20 | 12.60 | $12.49 | 608 |
| 2024-06-18 | 12.61 | $12.36 | 2605 |
| 2024-06-17 | 12.64 | $12.60 | 639 |
| 2024-06-14 | 12.64 | $12.46 | 1030 |
| 2024-06-13 | 12.66 | $12.51 | 327 |
| 2024-06-12 | 12.67 | $12.51 | 6200 |
| 2024-06-11 | 12.69 | $12.75 | 5120 |
| 2024-06-10 | 12.68 | $12.61 | 1046 |
| 2024-06-07 | 12.68 | $12.80 | 300 |
| 2024-06-06 | 12.67 | $12.80 | 10428 |
| 2024-06-05 | 12.65 | $12.65 | 4542 |
| 2024-06-04 | 12.65 | $12.58 | 8246 |
| 2024-06-03 | 12.66 | $12.75 | 333 |
| 2024-05-31 | 12.65 | $12.70 | 916 |
| 2024-05-30 | 12.65 | $12.71 | 711 |
| 2024-05-29 | 12.64 | $12.74 | 300 |
| 2024-05-28 | 12.63 | $12.74 | 300 |
| 2024-05-24 | 12.62 | $12.74 | 600 |
| 2024-05-23 | 12.61 | $12.58 | 4215 |
| 2024-05-22 | 12.62 | $12.60 | 9000 |
| 2024-05-21 | 12.63 | $12.52 | 1900 |
| 2024-05-20 | 12.65 | $12.59 | 3046 |
| 2024-05-17 | 12.66 | $12.54 | 3328 |
| 2024-05-16 | 12.69 | $12.55 | 15510 |
| 2024-05-15 | 12.71 | $12.50 | 10700 |
| 2024-05-14 | 12.75 | $12.50 | 7200 |
| 2024-05-13 | 12.78 | $12.69 | 600 |
| 2024-05-10 | 12.81 | $12.78 | 3700 |
| 2024-05-09 | 12.83 | $12.97 | 4100 |
| 2024-05-08 | 12.83 | $12.64 | 317 |
| 2024-05-07 | 12.87 | $12.50 | 4032 |
| 2024-05-06 | 12.93 | $12.55 | 7101 |
| 2024-05-03 | 12.99 | $12.85 | 4244 |
| 2024-05-02 | 13.02 | $12.85 | 3001 |
| 2024-05-01 | 13.06 | $12.56 | 4200 |
| 2024-04-30 | 13.13 | $12.94 | 2400 |
| 2024-04-29 | 13.17 | $12.38 | 17900 |
| 2024-04-26 | 13.27 | $12.90 | 11400 |
| 2024-04-25 | 13.32 | $12.93 | 1100 |
| 2024-04-24 | 13.37 | $13.00 | 5820 |
| 2024-04-23 | 13.42 | $12.99 | 5400 |
| 2024-04-22 | 13.47 | $13.05 | 3000 |
| 2024-04-19 | 13.52 | $13.38 | 2012 |
| 2024-04-18 | 13.53 | $13.44 | 1922 |
| 2024-04-17 | 13.55 | $13.36 | 3011 |
| 2024-04-16 | 13.58 | $13.39 | 547 |
| 2024-04-15 | 13.61 | $13.45 | 1100 |
| 2024-04-12 | 13.63 | $13.49 | 3004 |
| 2024-04-11 | 13.66 | $13.55 | 1900 |
| 2024-04-10 | 13.68 | $13.55 | 7730 |
| 2024-04-09 | 13.70 | $13.57 | 1720 |
| 2024-04-08 | 13.72 | $13.56 | 3600 |
| 2024-04-05 | 13.74 | $13.85 | 4339 |
| 2024-04-04 | 13.74 | $13.69 | 11100 |
| 2024-04-03 | 13.76 | $13.69 | 3521 |
| 2024-04-02 | 13.77 | $13.73 | 1244 |
| 2024-04-01 | 13.79 | $13.61 | 4400 |
| 2024-03-28 | 13.82 | $13.38 | 3735 |
| 2024-03-27 | 13.87 | $13.50 | 7500 |
| 2024-03-26 | 13.92 | $13.56 | 7100 |
| 2024-03-25 | 13.97 | $13.67 | 5100 |
| 2024-03-22 | 14.00 | $13.79 | 633 |
| 2024-03-21 | 14.03 | $13.91 | 1825 |
| 2024-03-20 | 14.04 | $14.20 | 3600 |
| 2024-03-19 | 14.03 | $14.00 | 4100 |
| 2024-03-18 | 14.04 | $13.94 | 7000 |
| 2024-03-15 | 14.06 | $14.08 | 14915 |
| 2024-03-14 | 14.06 | $13.77 | 3706 |
| 2024-03-13 | 14.10 | $13.95 | 1342 |
| 2024-03-12 | 14.12 | $13.97 | 11600 |
| 2024-03-11 | 14.15 | $14.00 | 1600 |
| 2024-03-08 | 14.17 | $14.05 | 5818 |
| 2024-03-07 | 14.19 | $14.07 | 3600 |
| 2024-03-06 | 14.21 | $14.20 | 4000 |
| 2024-03-05 | 14.22 | $14.09 | 3221 |
| 2024-03-04 | 14.24 | $14.10 | 4731 |
| 2024-03-01 | 14.27 | $14.13 | 2037 |
| 2024-02-29 | 14.29 | $14.18 | 2000 |
| 2024-02-28 | 14.32 | $14.25 | 2333 |
| 2024-02-27 | 14.35 | $14.14 | 540 |
| 2024-02-26 | 14.39 | $14.10 | 722 |
| 2024-02-23 | 14.44 | $14.10 | 800 |
| 2024-02-22 | 14.49 | $14.28 | 6731 |
| 2024-02-21 | 14.52 | $14.21 | 7800 |
| 2024-02-20 | 14.55 | $14.15 | 4933 |
| 2024-02-16 | 14.59 | $14.33 | 700 |
| 2024-02-15 | 14.61 | $14.43 | 8230 |
| 2024-02-14 | 14.62 | $14.58 | 9145 |
| 2024-02-13 | 14.60 | $14.59 | 3600 |
| 2024-02-12 | 14.58 | $14.52 | 5100 |
| 2024-02-09 | 14.56 | $14.49 | 1137 |
| 2024-02-08 | 14.53 | $14.30 | 3300 |
| 2024-02-07 | 14.52 | $14.26 | 10928 |
| 2024-02-06 | 14.50 | $14.25 | 22418 |
| 2024-02-05 | 14.48 | $15.15 | 5700 |
| 2024-02-02 | 14.36 | $15.15 | 3946 |
| 2024-02-01 | 14.23 | $15.10 | 700 |
| 2024-01-31 | 14.10 | $15.10 | 3332 |
| 2024-01-30 | 13.95 | $15.16 | 4700 |
| 2024-01-29 | 13.79 | $15.10 | 18048 |
| 2024-01-26 | 13.62 | $14.79 | 4700 |
| 2024-01-25 | 13.47 | $14.50 | 9730 |
| 2024-01-24 | 13.34 | $13.87 | 3935 |
| 2024-01-23 | 13.26 | $13.72 | 16124 |
| 2024-01-22 | 13.19 | $13.95 | 3449 |
| 2024-01-19 | 13.09 | $13.75 | 4039 |
| 2024-01-18 | 13.01 | $13.27 | 4403 |
| 2024-01-17 | 12.96 | $13.52 | 6500 |
| 2024-01-16 | 12.88 | $13.24 | 5400 |
| 2024-01-12 | 12.82 | $13.25 | 6147 |
| 2024-01-11 | 12.75 | $13.20 | 22600 |
| 2024-01-10 | 12.68 | $12.91 | 5044 |
| 2024-01-09 | 12.63 | $12.77 | 2800 |
| 2024-01-08 | 12.59 | $12.88 | 4000 |
| 2024-01-05 | 12.53 | $12.76 | 10247 |
| 2024-01-04 | 12.48 | $13.00 | 9900 |
| 2024-01-03 | 12.39 | $12.85 | 7200 |
| 2024-01-02 | 12.32 | $12.81 | 1600 |
| 2023-12-29 | 12.24 | $12.61 | 7400 |
| 2023-12-28 | 12.17 | $12.67 | 5000 |
| 2023-12-27 | 12.09 | $12.99 | 6900 |
| 2023-12-26 | 11.98 | $12.57 | 19100 |
| 2023-12-22 | 11.90 | $12.89 | 47500 |
| 2023-12-21 | 11.77 | $12.10 | 5300 |
| 2023-12-20 | 11.73 | $12.07 | 7400 |
| 2023-12-19 | 11.67 | $12.00 | 23909 |
| 2023-12-18 | 11.63 | $12.00 | 5222 |
| 2023-12-15 | 11.58 | $12.00 | 11809 |
| 2023-12-14 | 11.53 | $12.09 | 11000 |
| 2023-12-13 | 11.46 | $11.64 | 16841 |
| 2023-12-12 | 11.44 | $11.30 | 7245 |
| 2023-12-11 | 11.45 | $11.75 | 12611 |
| 2023-12-08 | 11.41 | $11.85 | 13600 |
| 2023-12-07 | 11.37 | $11.60 | 7319 |
| 2023-12-06 | 11.34 | $11.26 | 12313 |
| 2023-12-05 | 11.34 | $11.30 | 4100 |
| 2023-12-04 | 11.34 | $11.40 | 5200 |
| 2023-12-01 | 11.33 | $11.56 | 13500 |
| 2023-11-30 | 11.30 | $11.45 | 11520 |
| 2023-11-29 | 11.28 | $11.35 | 3300 |
| 2023-11-28 | 11.28 | $11.15 | 1700 |
| 2023-11-27 | 11.29 | $11.20 | 2300 |
| 2023-11-24 | 11.31 | $11.29 | 600 |
| 2023-11-22 | 11.33 | $11.45 | 9600 |
| 2023-11-21 | 11.34 | $11.20 | 1114 |
| 2023-11-20 | 11.37 | $11.50 | 3600 |
| 2023-11-17 | 11.38 | $11.49 | 1406 |
| 2023-11-16 | 11.40 | $11.21 | 2831 |
| 2023-11-15 | 11.45 | $11.42 | 19600 |
| 2023-11-14 | 11.48 | $11.31 | 9600 |
| 2023-11-13 | 11.53 | $11.17 | 4600 |
| 2023-11-10 | 11.60 | $11.22 | 638 |
| 2023-11-09 | 11.67 | $11.15 | 2838 |
| 2023-11-08 | 11.76 | $11.05 | 2700 |
| 2023-11-07 | 11.86 | $10.91 | 4000 |
| 2023-11-06 | 11.98 | $11.06 | 3200 |
| 2023-11-03 | 12.09 | $11.20 | 15900 |
| 2023-11-02 | 12.20 | $11.25 | 27841 |
| 2023-11-01 | 12.31 | $11.95 | 51116 |
| 2023-10-31 | 12.36 | $11.95 | 7900 |
| 2023-10-30 | 12.41 | $12.00 | 8200 |
| 2023-10-27 | 12.46 | $12.25 | 6424 |
| 2023-10-26 | 12.49 | $12.36 | 4500 |
| 2023-10-25 | 12.52 | $12.87 | 3609 |
| 2023-10-24 | 12.49 | $12.31 | 1800 |
| 2023-10-23 | 12.53 | $12.30 | 1800 |
| 2023-10-20 | 12.56 | $12.50 | 400 |
| 2023-10-19 | 12.58 | $12.36 | 1500 |
| 2023-10-18 | 12.62 | $12.31 | 3300 |
| 2023-10-17 | 12.66 | $12.32 | 5627 |
| 2023-10-16 | 12.70 | $12.52 | 6800 |
| 2023-10-13 | 12.72 | $12.58 | 1118 |
| 2023-10-12 | 12.74 | $12.60 | 1100 |
| 2023-10-11 | 12.76 | $12.55 | 1028 |
| 2023-10-10 | 12.78 | $12.55 | 33236 |
| 2023-10-09 | 12.81 | $12.11 | 32500 |
| 2023-10-06 | 12.88 | $12.80 | 450 |
| 2023-10-05 | 12.88 | $12.80 | 7132 |
| 2023-10-04 | 12.88 | $12.91 | 7939 |
| 2023-10-03 | 12.87 | $13.01 | 21420 |
| 2023-10-02 | 12.86 | $13.04 | 1534 |
| 2023-09-29 | 12.84 | $13.09 | 3215 |
| 2023-09-28 | 12.81 | $12.86 | 934 |
| 2023-09-27 | 12.81 | $12.92 | 1400 |
| 2023-09-26 | 12.81 | $12.94 | 500 |
| 2023-09-25 | 12.80 | $12.80 | 2623 |
| 2023-09-22 | 12.82 | $12.86 | 800 |
| 2023-09-21 | 12.83 | $12.83 | 700 |
| 2023-09-20 | 12.84 | $12.81 | 900 |
| 2023-09-19 | 12.87 | $12.79 | 3511 |
| 2023-09-18 | 12.90 | $12.62 | 1200 |
| 2023-09-15 | 12.96 | $12.50 | 13800 |
| 2023-09-14 | 13.03 | $12.85 | 800 |
| 2023-09-13 | 13.08 | $12.65 | 7110 |
| 2023-09-12 | 13.15 | $12.75 | 4800 |
| 2023-09-11 | 13.21 | $12.82 | 1100 |
| 2023-09-08 | 13.28 | $12.71 | 7700 |
| 2023-09-07 | 13.36 | $13.00 | 3443 |
| 2023-09-06 | 13.42 | $12.81 | 8419 |
| 2023-09-05 | 13.50 | $12.74 | 5215 |
| 2023-09-01 | 13.60 | $13.11 | 2100 |
| 2023-08-31 | 13.66 | $13.15 | 6341 |
| 2023-08-30 | 13.73 | $13.30 | 600 |
| 2023-08-29 | 13.79 | $13.51 | 804 |
| 2023-08-28 | 13.83 | $13.55 | 2900 |
| 2023-08-25 | 13.87 | $13.47 | 500 |
| 2023-08-24 | 13.92 | $13.55 | 2227 |
| 2023-08-23 | 13.97 | $13.75 | 13804 |
| 2023-08-22 | 14.00 | $13.85 | 2323 |
| 2023-08-21 | 14.02 | $13.93 | 1300 |
| 2023-08-18 | 14.04 | $13.88 | 1900 |
| 2023-08-17 | 14.06 | $13.98 | 525 |
| 2023-08-16 | 14.08 | $13.98 | 2300 |
| 2023-08-15 | 14.09 | $13.79 | 3800 |
| 2023-08-14 | 14.12 | $13.95 | 800 |
| 2023-08-11 | 14.14 | $14.01 | 1220 |
| 2023-08-10 | 14.14 | $14.01 | 1000 |
| 2023-08-09 | 14.15 | $14.13 | 826 |
| 2023-08-08 | 14.14 | $14.03 | 2000 |
| 2023-08-07 | 14.13 | $14.06 | 5700 |
| 2023-08-04 | 14.11 | $14.25 | 7200 |
| 2023-08-03 | 14.07 | $14.12 | 938 |
| 2023-08-02 | 14.04 | $14.19 | 4245 |
| 2023-08-01 | 13.99 | $14.25 | 3535 |
| 2023-07-31 | 13.93 | $14.27 | 2200 |
| 2023-07-28 | 13.86 | $14.31 | 6700 |
| 2023-07-27 | 13.78 | $14.50 | 7800 |
| 2023-07-26 | 13.68 | $14.39 | 13732 |
| 2023-07-25 | 13.57 | $13.99 | 4023 |
| 2023-07-24 | 13.50 | $14.17 | 4227 |
| 2023-07-21 | 13.40 | $13.95 | 4828 |
| 2023-07-20 | 13.31 | $13.90 | 600 |
| 2023-07-19 | 13.22 | $13.90 | 4300 |
| 2023-07-18 | 13.13 | $13.96 | 10600 |
| 2023-07-17 | 13.02 | $13.75 | 900 |
| 2023-07-14 | 12.92 | $13.71 | 18200 |
| 2023-07-13 | 12.82 | $13.36 | 3140 |
| 2023-07-12 | 12.75 | $13.25 | 18349 |
| 2023-07-11 | 12.68 | $12.85 | 6500 |
| 2023-07-10 | 12.65 | $12.83 | 6700 |
| 2023-07-07 | 12.62 | $12.93 | 2246 |
| 2023-07-06 | 12.58 | $12.70 | 2800 |
| 2023-07-05 | 12.56 | $12.90 | 2300 |
| 2023-07-03 | 12.52 | $12.75 | 850 |
| 2023-06-30 | 12.48 | $12.75 | 4519 |
| 2023-06-29 | 12.45 | $12.88 | 4911 |
| 2023-06-28 | 12.39 | $12.78 | 13000 |
| 2023-06-27 | 12.34 | $12.74 | 5100 |
| 2023-06-26 | 12.30 | $12.42 | 1600 |
| 2023-06-23 | 12.28 | $12.27 | 10016 |
| 2023-06-22 | 12.27 | $12.15 | 2643 |
| 2023-06-21 | 12.27 | $12.06 | 9519 |
| 2023-06-20 | 12.28 | $12.40 | 906 |
| 2023-06-16 | 12.25 | $12.50 | 2300 |
| 2023-06-15 | 12.22 | $12.29 | 4700 |
| 2023-06-14 | 12.19 | $12.29 | 1900 |
| 2023-06-13 | 12.17 | $12.36 | 6432 |
| 2023-06-12 | 12.15 | $12.45 | 2500 |
| 2023-06-09 | 12.11 | $12.51 | 8700 |
| 2023-06-08 | 12.07 | $12.59 | 3538 |
| 2023-06-07 | 12.03 | $12.36 | 1400 |
| 2023-06-06 | 12.00 | $11.95 | 3600 |
| 2023-06-05 | 12.02 | $12.19 | 4704 |
| 2023-06-02 | 12.02 | $12.11 | 16300 |
| 2023-06-01 | 12.03 | $11.90 | 2200 |
| 2023-05-31 | 12.07 | $11.84 | 700 |
| 2023-05-30 | 12.11 | $12.00 | 1100 |
| 2023-05-26 | 12.15 | $12.00 | 648 |
| 2023-05-25 | 12.20 | $11.99 | 1800 |
| 2023-05-24 | 12.26 | $11.95 | 402 |
| 2023-05-23 | 12.33 | $11.81 | 1831 |
| 2023-05-22 | 12.42 | $11.75 | 6343 |
| 2023-05-19 | 12.52 | $11.72 | 3812 |
| 2023-05-18 | 12.64 | $11.72 | 6348 |
| 2023-05-17 | 12.77 | $11.93 | 6804 |
| 2023-05-16 | 12.88 | $12.29 | 3139 |
| 2023-05-15 | 12.96 | $12.46 | 4800 |
| 2023-05-12 | 13.04 | $12.58 | 3633 |
| 2023-05-11 | 13.10 | $12.76 | 3700 |
| 2023-05-10 | 13.15 | $12.66 | 4009 |
| 2023-05-09 | 13.22 | $12.65 | 2400 |
| 2023-05-08 | 13.29 | $12.62 | 8109 |
| 2023-05-05 | 13.37 | $12.89 | 3800 |
| 2023-05-04 | 13.42 | $12.82 | 3000 |
| 2023-05-03 | 13.49 | $13.00 | 6300 |
| 2023-05-02 | 13.54 | $13.25 | 9537 |
| 2023-05-01 | 13.56 | $13.35 | 6028 |
| 2023-04-28 | 13.58 | $13.80 | 2825 |
| 2023-04-27 | 13.56 | $13.81 | 9546 |
| 2023-04-26 | 13.53 | $13.82 | 13400 |
| 2023-04-25 | 13.50 | $13.55 | 750 |
| 2023-04-24 | 13.50 | $13.55 | 1600 |
| 2023-04-21 | 13.50 | $13.52 | 2100 |
| 2023-04-20 | 13.50 | $13.36 | 3343 |
| 2023-04-19 | 13.51 | $13.50 | 2810 |
| 2023-04-18 | 13.52 | $13.52 | 2200 |
| 2023-04-17 | 13.52 | $13.39 | 5000 |
| 2023-04-14 | 13.53 | $13.57 | 4438 |
| 2023-04-13 | 13.53 | $13.43 | 2200 |
| 2023-04-12 | 13.54 | $13.65 | 800 |
| 2023-04-11 | 13.54 | $13.45 | 245 |
| 2023-04-10 | 13.55 | $13.50 | 2800 |
| 2023-04-06 | 13.56 | $13.49 | 4041 |
| 2023-04-05 | 13.58 | $13.42 | 3303 |
| 2023-04-04 | 13.60 | $13.53 | 2200 |
| 2023-04-03 | 13.62 | $13.51 | 2120 |
| 2023-03-31 | 13.65 | $13.63 | 4200 |
| 2023-03-30 | 13.66 | $13.53 | 2800 |
| 2023-03-29 | 13.69 | $13.69 | 5000 |
| 2023-03-28 | 13.70 | $13.55 | 1500 |
| 2023-03-27 | 13.73 | $13.65 | 1500 |
| 2023-03-24 | 13.75 | $13.63 | 2533 |
| 2023-03-23 | 13.78 | $13.44 | 1000 |
| 2023-03-22 | 13.83 | $13.42 | 5700 |
| 2023-03-21 | 13.88 | $13.76 | 1600 |
| 2023-03-20 | 13.91 | $13.53 | 7320 |
| 2023-03-17 | 13.96 | $13.51 | 13300 |
| 2023-03-16 | 14.01 | $13.61 | 11845 |
| 2023-03-15 | 14.06 | $13.94 | 4031 |
| 2023-03-14 | 14.08 | $13.80 | 21700 |
| 2023-03-13 | 14.11 | $13.57 | 16200 |
| 2023-03-10 | 14.17 | $14.17 | 12011 |
| 2023-03-09 | 14.18 | $14.13 | 6409 |
| 2023-03-08 | 14.19 | $14.27 | 5900 |
| 2023-03-07 | 14.19 | $14.18 | 5700 |
| 2023-03-06 | 14.20 | $14.17 | 3000 |
| 2023-03-03 | 14.21 | $14.08 | 26034 |
| 2023-03-02 | 14.23 | $14.12 | 400 |
| 2023-03-01 | 14.25 | $14.12 | 2400 |
| 2023-02-28 | 14.27 | $14.25 | 2206 |
| 2023-02-27 | 14.27 | $14.11 | 3015 |
| 2023-02-24 | 14.30 | $14.06 | 3206 |
| 2023-02-23 | 14.32 | $14.29 | 6000 |
| 2023-02-22 | 14.33 | $14.16 | 3600 |
| 2023-02-21 | 14.35 | $14.22 | 6600 |
| 2023-02-17 | 14.36 | $14.29 | 1824 |
| 2023-02-16 | 14.37 | $14.05 | 27200 |
| 2023-02-15 | 14.40 | $14.17 | 14223 |
| 2023-02-14 | 14.41 | $14.25 | 3204 |
| 2023-02-13 | 14.42 | $14.30 | 4300 |
| 2023-02-10 | 14.43 | $14.50 | 5013 |
| 2023-02-09 | 14.42 | $14.78 | 1414 |
| 2023-02-08 | 14.38 | $14.56 | 1527 |
| 2023-02-07 | 14.36 | $14.56 | 3022 |
| 2023-02-06 | 14.33 | $14.56 | 1409 |
| 2023-02-03 | 14.31 | $14.48 | 10300 |
| 2023-02-02 | 14.29 | $14.42 | 18934 |
| 2023-02-01 | 14.28 | $14.18 | 6403 |
| 2023-01-31 | 14.28 | $14.21 | 14807 |
| 2023-01-30 | 14.29 | $14.46 | 5243 |
| 2023-01-27 | 14.26 | $14.40 | 1925 |
| 2023-01-26 | 14.24 | $14.15 | 700 |
| 2023-01-25 | 14.24 | $14.24 | 11200 |
| 2023-01-24 | 14.23 | $14.26 | 400 |
| 2023-01-23 | 14.21 | $14.21 | 4711 |
| 2023-01-20 | 14.20 | $14.20 | 3400 |
| 2023-01-19 | 14.19 | $14.18 | 20200 |
| 2023-01-18 | 14.17 | $14.22 | 1900 |
| 2023-01-17 | 14.16 | $14.40 | 900 |
| 2023-01-13 | 14.12 | $14.49 | 2300 |
| 2023-01-12 | 14.07 | $14.49 | 2449 |
| 2023-01-11 | 14.02 | $14.40 | 2705 |
| 2023-01-10 | 13.98 | $14.26 | 900 |
| 2023-01-09 | 13.95 | $14.33 | 4243 |
| 2023-01-06 | 13.92 | $14.14 | 4300 |
| 2023-01-05 | 13.91 | $14.07 | 4100 |
| 2023-01-04 | 13.91 | $14.00 | 16721 |
| 2023-01-03 | 13.91 | $13.97 | 5627 |
| 2022-12-30 | 13.92 | $13.77 | 48100 |
| 2022-12-29 | 13.95 | $13.75 | 3800 |
| 2022-12-28 | 13.99 | $13.62 | 1618 |
| 2022-12-27 | 14.04 | $13.89 | 1428 |
| 2022-12-23 | 14.08 | $13.77 | 3617 |
| 2022-12-22 | 14.12 | $13.79 | 1500 |
| 2022-12-21 | 14.17 | $13.96 | 3300 |
| 2022-12-20 | 14.21 | $13.88 | 2742 |
| 2022-12-19 | 14.25 | $13.94 | 3313 |
| 2022-12-16 | 14.29 | $13.79 | 18618 |
| 2022-12-15 | 14.35 | $13.90 | 6300 |
| 2022-12-14 | 14.40 | $13.85 | 5600 |
| 2022-12-13 | 14.45 | $13.89 | 32106 |
| 2022-12-12 | 14.51 | $14.80 | 4616 |
| 2022-12-09 | 14.47 | $14.68 | 6200 |
| 2022-12-08 | 14.44 | $14.51 | 4208 |
| 2022-12-07 | 14.43 | $14.58 | 3000 |
| 2022-12-06 | 14.40 | $14.50 | 3900 |
| 2022-12-05 | 14.38 | $14.19 | 6200 |
| 2022-12-02 | 14.39 | $14.43 | 5600 |
| 2022-12-01 | 14.38 | $14.36 | 5722 |
| 2022-11-30 | 14.37 | $14.42 | 5900 |
| 2022-11-29 | 14.35 | $14.55 | 800 |
| 2022-11-28 | 14.32 | $14.51 | 5535 |
| 2022-11-25 | 14.29 | $14.74 | 4639 |
| 2022-11-23 | 14.23 | $14.72 | 19900 |
| 2022-11-22 | 14.16 | $14.37 | 4713 |
| 2022-11-21 | 14.13 | $14.29 | 5500 |
| 2022-11-18 | 14.11 | $14.38 | 4700 |
| 2022-11-17 | 14.07 | $14.03 | 3700 |
| 2022-11-16 | 14.07 | $14.37 | 5800 |
| 2022-11-15 | 14.03 | $14.34 | 8310 |
| 2022-11-14 | 14.00 | $14.09 | 5929 |
| 2022-11-11 | 13.99 | $14.07 | 8147 |
| 2022-11-10 | 13.98 | $14.11 | 16010 |
| 2022-11-09 | 13.97 | $14.05 | 9500 |
| 2022-11-08 | 13.97 | $14.00 | 3700 |
| 2022-11-07 | 13.97 | $14.03 | 7800 |
| 2022-11-04 | 13.97 | $14.14 | 5300 |
| 2022-11-03 | 13.96 | $14.09 | 5433 |
| 2022-11-02 | 13.95 | $14.18 | 5400 |
| 2022-11-01 | 13.95 | $13.77 | 9143 |
| 2022-10-31 | 13.98 | $13.65 | 10700 |
| 2022-10-28 | 14.03 | $13.70 | 12000 |
| 2022-10-27 | 14.08 | $13.70 | 6000 |
| 2022-10-26 | 14.13 | $13.87 | 9748 |
| 2022-10-25 | 14.16 | $14.25 | 3800 |
| 2022-10-24 | 14.17 | $13.89 | 6243 |
| 2022-10-21 | 14.22 | $13.82 | 11119 |
| 2022-10-20 | 14.27 | $13.99 | 4100 |
| 2022-10-19 | 14.32 | $13.84 | 8400 |
| 2022-10-18 | 14.38 | $14.19 | 14939 |
| 2022-10-17 | 14.41 | $14.36 | 12834 |
| 2022-10-14 | 14.43 | $14.15 | 14900 |
| 2022-10-13 | 14.47 | $14.35 | 6537 |
| 2022-10-12 | 14.48 | $14.20 | 10347 |
| 2022-10-11 | 14.51 | $14.07 | 9900 |
| 2022-10-10 | 14.56 | $14.25 | 4907 |
| 2022-10-07 | 14.58 | $14.37 | 2549 |
| 2022-10-06 | 14.59 | $14.63 | 4028 |
| 2022-10-05 | 14.58 | $14.80 | 1200 |
| 2022-10-04 | 14.55 | $14.52 | 5400 |
| 2022-10-03 | 14.54 | $14.29 | 1603 |
| 2022-09-30 | 14.55 | $14.20 | 4500 |
| 2022-09-29 | 14.57 | $14.60 | 3900 |
| 2022-09-28 | 14.56 | $14.71 | 2700 |
| 2022-09-27 | 14.53 | $14.97 | 7200 |
| 2022-09-26 | 14.47 | $15.06 | 4132 |
| 2022-09-23 | 14.39 | $14.82 | 6905 |
| 2022-09-22 | 14.34 | $14.70 | 5946 |
| 2022-09-21 | 14.30 | $14.72 | 5921 |
| 2022-09-20 | 14.26 | $14.75 | 10123 |
| 2022-09-19 | 14.21 | $14.53 | 6100 |
| 2022-09-16 | 14.19 | $14.18 | 28000 |
| 2022-09-15 | 14.20 | $14.10 | 8639 |
| 2022-09-14 | 14.21 | $14.12 | 9348 |
| 2022-09-13 | 14.23 | $14.15 | 89609 |
| 2022-09-12 | 14.25 | $14.15 | 5942 |
| 2022-09-09 | 14.27 | $14.10 | 41106 |
| 2022-09-08 | 14.29 | $14.20 | 8133 |
| 2022-09-07 | 14.31 | $14.27 | 1247 |
| 2022-09-06 | 14.32 | $14.10 | 6022 |
| 2022-09-02 | 14.36 | $14.30 | 4844 |
| 2022-09-01 | 14.37 | $13.98 | 7700 |
| 2022-08-31 | 14.42 | $14.20 | 5010 |
| 2022-08-30 | 14.45 | $14.30 | 2200 |
| 2022-08-29 | 14.47 | $14.25 | 22844 |
| 2022-08-26 | 14.50 | $14.28 | 5535 |
| 2022-08-25 | 14.52 | $14.47 | 4427 |
| 2022-08-24 | 14.53 | $14.37 | 6418 |
| 2022-08-23 | 14.55 | $14.55 | 3613 |
| 2022-08-22 | 14.56 | $14.51 | 3500 |
| 2022-08-19 | 14.56 | $14.47 | 7500 |
| 2022-08-18 | 14.58 | $14.60 | 3531 |
| 2022-08-17 | 14.58 | $14.42 | 12200 |
| 2022-08-16 | 14.60 | $14.50 | 7806 |
| 2022-08-15 | 14.62 | $14.45 | 10100 |
| 2022-08-12 | 14.64 | $14.52 | 8841 |
| 2022-08-11 | 14.65 | $14.69 | 3339 |
| 2022-08-10 | 14.65 | $14.48 | 7900 |
| 2022-08-09 | 14.68 | $14.67 | 2100 |
| 2022-08-08 | 14.68 | $14.66 | 8000 |
| 2022-08-05 | 14.68 | $14.71 | 1537 |
| 2022-08-04 | 14.69 | $14.55 | 2900 |
| 2022-08-03 | 14.70 | $14.71 | 4499 |
| 2022-08-02 | 14.70 | $14.63 | 2900 |
| 2022-08-01 | 14.71 | $14.66 | 6041 |
| 2022-07-29 | 14.72 | $14.70 | 78302 |
| 2022-07-28 | 14.72 | $14.51 | 19321 |
| 2022-07-27 | 14.74 | $14.62 | 22122 |
| 2022-07-26 | 14.75 | $14.68 | 6300 |
| 2022-07-25 | 14.76 | $14.71 | 1704 |
| 2022-07-22 | 14.75 | $14.73 | 1623 |
| 2022-07-21 | 14.75 | $14.75 | 4444 |
| 2022-07-20 | 14.73 | $14.86 | 2549 |
| 2022-07-19 | 14.71 | $14.81 | 3700 |
| 2022-07-18 | 14.69 | $14.86 | 1800 |
| 2022-07-15 | 14.65 | $14.80 | 1400 |
| 2022-07-14 | 14.62 | $14.70 | 1100 |
| 2022-07-13 | 14.60 | $14.91 | 7100 |
| 2022-07-12 | 14.55 | $14.65 | 1200 |
| 2022-07-11 | 14.53 | $14.78 | 1507 |
| 2022-07-08 | 14.49 | $14.79 | 600 |
| 2022-07-07 | 14.45 | $14.75 | 710 |
| 2022-07-06 | 14.42 | $14.58 | 2100 |
| 2022-07-05 | 14.40 | $14.60 | 800 |
| 2022-07-01 | 14.37 | $14.59 | 1017 |
| 2022-06-30 | 14.36 | $14.83 | 1500 |
| 2022-06-29 | 14.32 | $14.59 | 1120 |
| 2022-06-28 | 14.30 | $14.59 | 2200 |
| 2022-06-27 | 14.28 | $14.51 | 2900 |
| 2022-06-24 | 14.27 | $14.14 | 13800 |
| 2022-06-23 | 14.30 | $13.93 | 1246 |
| 2022-06-22 | 14.36 | $14.26 | 1100 |
| 2022-06-21 | 14.38 | $14.40 | 5500 |
| 2022-06-17 | 14.39 | $13.98 | 24200 |
| 2022-06-16 | 14.44 | $13.86 | 8900 |
| 2022-06-15 | 14.52 | $14.00 | 4100 |
| 2022-06-14 | 14.58 | $14.01 | 6310 |
| 2022-06-13 | 14.64 | $14.30 | 9130 |
| 2022-06-10 | 14.68 | $14.50 | 15200 |
| 2022-06-09 | 14.70 | $14.57 | 17800 |
| 2022-06-08 | 14.71 | $14.85 | 4500 |
| 2022-06-07 | 14.69 | $14.52 | 3826 |
| 2022-06-06 | 14.72 | $14.40 | 11707 |
| 2022-06-03 | 14.75 | $14.85 | 600 |
| 2022-06-02 | 14.75 | $14.85 | 10115 |
| 2022-06-01 | 14.75 | $14.82 | 1200 |
| 2022-05-31 | 14.75 | $14.83 | 7107 |
| 2022-05-27 | 14.75 | $14.90 | 2800 |
| 2022-05-26 | 14.75 | $14.61 | 7413 |
| 2022-05-25 | 14.78 | $14.52 | 17515 |
| 2022-05-24 | 14.82 | $14.60 | 3200 |
| 2022-05-23 | 14.86 | $14.59 | 7600 |
| 2022-05-20 | 14.91 | $14.66 | 3300 |
| 2022-05-19 | 14.95 | $14.85 | 1637 |
| 2022-05-18 | 14.98 | $14.85 | 11700 |
| 2022-05-17 | 15.02 | $14.89 | 12211 |
| 2022-05-16 | 15.06 | $14.56 | 2048 |
| 2022-05-13 | 15.13 | $14.52 | 11500 |
| 2022-05-12 | 15.21 | $14.60 | 24539 |
| 2022-05-11 | 15.29 | $14.75 | 6700 |
| 2022-05-10 | 15.36 | $15.03 | 1429 |
| 2022-05-09 | 15.41 | $15.15 | 1105 |
| 2022-05-06 | 15.45 | $15.20 | 7147 |
| 2022-05-05 | 15.49 | $15.34 | 6601 |
| 2022-05-04 | 15.52 | $15.30 | 32300 |
| 2022-05-03 | 15.56 | $15.16 | 7100 |
| 2022-05-02 | 15.61 | $15.08 | 8246 |
| 2022-04-29 | 15.68 | $15.19 | 5200 |
| 2022-04-28 | 15.74 | $15.33 | 11631 |
| 2022-04-27 | 15.80 | $15.67 | 700 |
| 2022-04-26 | 15.82 | $15.67 | 17400 |
| 2022-04-25 | 15.86 | $15.66 | 1229 |
| 2022-04-22 | 15.89 | $15.85 | 400 |
| 2022-04-21 | 15.91 | $15.84 | 3000 |
| 2022-04-20 | 15.94 | $15.98 | 17400 |
| 2022-04-19 | 15.95 | $15.65 | 2118 |
| 2022-04-18 | 16.00 | $15.70 | 28200 |
| 2022-04-14 | 16.05 | $15.72 | 14329 |
| 2022-04-13 | 16.10 | $15.67 | 1100 |
| 2022-04-12 | 16.16 | $15.84 | 500 |
| 2022-04-11 | 16.21 | $15.84 | 2100 |
| 2022-04-08 | 16.25 | $15.84 | 2400 |
| 2022-04-07 | 16.31 | $15.84 | 9100 |
| 2022-04-06 | 16.36 | $15.88 | 3823 |
| 2022-04-05 | 16.42 | $15.90 | 31300 |
| 2022-04-04 | 16.47 | $16.36 | 3303 |
| 2022-04-01 | 16.48 | $16.45 | 3531 |
| 2022-03-31 | 16.48 | $16.54 | 15400 |
| 2022-03-30 | 16.47 | $16.45 | 2000 |
| 2022-03-29 | 16.47 | $16.46 | 1500 |
| 2022-03-28 | 16.47 | $16.55 | 3600 |
| 2022-03-25 | 16.46 | $16.41 | 2631 |
| 2022-03-24 | 16.46 | $16.41 | 1700 |
| 2022-03-23 | 16.47 | $16.36 | 3933 |
| 2022-03-22 | 16.48 | $16.45 | 4300 |
| 2022-03-21 | 16.48 | $16.66 | 3517 |
| 2022-03-18 | 16.46 | $16.75 | 9829 |
| 2022-03-17 | 16.43 | $16.47 | 2244 |
| 2022-03-16 | 16.43 | $16.51 | 11516 |
| 2022-03-15 | 16.43 | $16.40 | 2017 |
| 2022-03-14 | 16.44 | $16.40 | 900 |
| 2022-03-11 | 16.46 | $16.53 | 600 |
| 2022-03-10 | 16.46 | $16.53 | 4932 |
| 2022-03-09 | 16.47 | $16.50 | 2411 |
| 2022-03-08 | 16.48 | $16.15 | 4329 |
| 2022-03-07 | 16.52 | $16.09 | 19744 |
| 2022-03-04 | 16.58 | $16.43 | 12627 |
| 2022-03-03 | 16.60 | $16.49 | 2000 |
| 2022-03-02 | 16.62 | $16.50 | 1815 |
| 2022-03-01 | 16.64 | $16.41 | 6327 |
| 2022-02-28 | 16.67 | $16.43 | 5000 |
| 2022-02-25 | 16.70 | $16.45 | 12000 |
| 2022-02-24 | 16.73 | $16.27 | 1105 |
| 2022-02-23 | 16.78 | $16.41 | 14922 |
| 2022-02-22 | 16.82 | $16.70 | 5900 |
| 2022-02-18 | 16.83 | $16.75 | 1000 |
| 2022-02-17 | 16.84 | $16.85 | 1000 |
| 2022-02-16 | 16.84 | $16.85 | 1500 |
| 2022-02-15 | 16.83 | $16.99 | 9602 |
| 2022-02-14 | 16.82 | $16.82 | 917 |
| 2022-02-11 | 16.82 | $16.99 | 1541 |
| 2022-02-10 | 16.80 | $17.00 | 11701 |
| 2022-02-09 | 16.78 | $16.75 | 1440 |
| 2022-02-08 | 16.79 | $16.70 | 1549 |
| 2022-02-07 | 16.80 | $16.65 | 700 |
| 2022-02-04 | 16.81 | $16.75 | 300 |
| 2022-02-03 | 16.82 | $16.75 | 800 |
| 2022-02-02 | 16.82 | $16.80 | 712 |
| 2022-02-01 | 16.82 | $16.75 | 4413 |
| 2022-01-31 | 16.83 | $16.92 | 900 |
| 2022-01-28 | 16.82 | $16.81 | 2215 |
| 2022-01-27 | 16.82 | $16.98 | 2831 |
| 2022-01-26 | 16.80 | $16.84 | 5026 |
| 2022-01-25 | 16.79 | $16.74 | 15900 |
| 2022-01-24 | 16.79 | $16.79 | 8748 |
| 2022-01-21 | 16.78 | $16.62 | 4200 |
| 2022-01-20 | 16.79 | $16.82 | 2600 |
| 2022-01-19 | 16.78 | $16.87 | 17234 |
| 2022-01-18 | 16.77 | $16.95 | 4003 |
| 2022-01-14 | 16.75 | $16.87 | 5200 |
| 2022-01-13 | 16.73 | $16.89 | 3339 |
| 2022-01-12 | 16.71 | $16.93 | 4225 |
| 2022-01-11 | 16.69 | $16.88 | 1516 |
| 2022-01-10 | 16.67 | $16.63 | 15200 |
| 2022-01-07 | 16.68 | $16.79 | 14400 |
| 2022-01-06 | 16.67 | $16.57 | 5600 |
| 2022-01-05 | 16.68 | $16.69 | 5512 |
| 2022-01-04 | 16.68 | $16.75 | 9235 |
| 2022-01-03 | 16.68 | $16.98 | 1900 |
| 2021-12-31 | 16.65 | $16.53 | 12300 |
| 2021-12-30 | 16.67 | $16.50 | 14100 |
| 2021-12-29 | 16.70 | $16.55 | 37300 |
| 2021-12-28 | 16.71 | $16.44 | 319530 |
| 2021-12-27 | 16.75 | $16.72 | 12728 |
| 2021-12-23 | 16.75 | $16.65 | 16916 |
| 2021-12-22 | 16.76 | $16.61 | 8041 |
| 2021-12-21 | 16.78 | $16.89 | 7000 |
| 2021-12-20 | 16.77 | $16.88 | 13700 |
| 2021-12-17 | 16.76 | $16.61 | 3300 |
| 2021-12-16 | 16.78 | $16.70 | 3000 |
| 2021-12-15 | 16.79 | $16.61 | 2800 |
| 2021-12-14 | 16.81 | $16.72 | 10934 |
| 2021-12-13 | 16.82 | $16.75 | 5526 |
| 2021-12-10 | 16.82 | $16.86 | 8125 |
| 2021-12-09 | 16.82 | $16.76 | 7400 |
| 2021-12-08 | 16.83 | $16.80 | 4233 |
| 2021-12-07 | 16.83 | $16.78 | 9529 |
| 2021-12-06 | 16.84 | $16.91 | 3835 |
| 2021-12-03 | 16.83 | $16.98 | 9100 |
| 2021-12-02 | 16.82 | $16.97 | 4012 |
| 2021-12-01 | 16.81 | $16.80 | 3800 |
| 2021-11-30 | 16.81 | $16.62 | 4200 |
| 2021-11-29 | 16.83 | $16.82 | 11206 |
| 2021-11-26 | 16.83 | $16.74 | 2900 |
| 2021-11-24 | 16.85 | $16.84 | 1034 |
| 2021-11-23 | 16.85 | $16.80 | 800 |
| 2021-11-22 | 16.85 | $16.83 | 1839 |
| 2021-11-19 | 16.86 | $16.77 | 4500 |
| 2021-11-18 | 16.87 | $16.71 | 9420 |
| 2021-11-17 | 16.88 | $16.75 | 10000 |
| 2021-11-16 | 16.89 | $16.87 | 10200 |
| 2021-11-15 | 16.89 | $16.86 | 2500 |
| 2021-11-12 | 16.89 | $16.90 | 1400 |
| 2021-11-11 | 16.89 | $17.00 | 14200 |
| 2021-11-10 | 16.87 | $17.00 | 1910 |
| 2021-11-09 | 16.86 | $16.93 | 700 |
| 2021-11-08 | 16.85 | $16.93 | 1924 |
| 2021-11-05 | 16.83 | $16.81 | 6342 |
| 2021-11-04 | 16.83 | $16.90 | 3200 |
| 2021-11-03 | 16.83 | $16.94 | 5000 |
| 2021-11-02 | 16.81 | $16.74 | 5500 |
| 2021-11-01 | 16.82 | $16.81 | 9126 |
| 2021-10-29 | 16.82 | $17.05 | 16121 |
| 2021-10-28 | 16.79 | $16.95 | 6234 |
| 2021-10-27 | 16.78 | $16.67 | 1045 |
| 2021-10-26 | 16.79 | $16.86 | 3400 |
| 2021-10-25 | 16.78 | $16.74 | 4507 |
| 2021-10-22 | 16.79 | $17.00 | 7428 |
| 2021-10-21 | 16.77 | $16.70 | 3905 |
| 2021-10-20 | 16.79 | $16.70 | 3300 |
| 2021-10-19 | 16.80 | $16.84 | 25500 |
| 2021-10-18 | 16.80 | $16.70 | 1000 |
| 2021-10-15 | 16.82 | $16.79 | 10400 |
| 2021-10-14 | 16.83 | $16.93 | 4600 |
| 2021-10-13 | 16.82 | $16.55 | 7035 |
| 2021-10-12 | 16.86 | $16.67 | 7042 |
| 2021-10-11 | 16.88 | $16.63 | 6645 |
| 2021-10-08 | 16.91 | $16.92 | 600 |
| 2021-10-07 | 16.91 | $16.98 | 4600 |
| 2021-10-06 | 16.91 | $16.75 | 3100 |
| 2021-10-05 | 16.92 | $16.88 | 700 |
| 2021-10-04 | 16.93 | $16.80 | 7600 |
| 2021-10-01 | 16.95 | $16.79 | 11100 |
| 2021-09-30 | 16.97 | $16.85 | 12100 |
| 2021-09-29 | 16.98 | $16.78 | 4200 |
| 2021-09-28 | 17.01 | $16.95 | 232730 |
| 2021-09-27 | 17.02 | $17.07 | 1300 |
| 2021-09-24 | 17.02 | $16.99 | 1342 |
| 2021-09-23 | 17.03 | $17.00 | 13215 |
| 2021-09-22 | 17.03 | $17.00 | 4300 |
| 2021-09-21 | 17.04 | $17.02 | 11700 |
| 2021-09-20 | 17.04 | $17.00 | 2815 |
| 2021-09-17 | 17.05 | $17.35 | 17638 |
| 2021-09-16 | 17.03 | $16.83 | 2300 |
| 2021-09-15 | 17.05 | $17.00 | 3533 |
| 2021-09-14 | 17.06 | $16.68 | 6225 |
| 2021-09-13 | 17.10 | $17.09 | 8425 |
| 2021-09-10 | 17.10 | $16.80 | 1816 |
| 2021-09-09 | 17.14 | $16.93 | 6437 |
| 2021-09-08 | 17.16 | $17.00 | 20900 |
| 2021-09-07 | 17.18 | $17.12 | 2944 |
| 2021-09-03 | 17.19 | $17.50 | 6831 |
| 2021-09-02 | 17.16 | $17.16 | 5900 |
| 2021-09-01 | 17.16 | $17.12 | 3128 |
| 2021-08-31 | 17.17 | $17.40 | 8445 |
| 2021-08-30 | 17.15 | $16.93 | 3826 |
| 2021-08-27 | 17.17 | $17.16 | 25222 |
| 2021-08-26 | 17.17 | $17.21 | 5318 |
| 2021-08-25 | 17.17 | $17.00 | 5501 |
| 2021-08-24 | 17.19 | $17.14 | 5110 |
| 2021-08-23 | 17.19 | $17.08 | 9433 |
| 2021-08-20 | 17.21 | $17.30 | 2210 |
| 2021-08-19 | 17.20 | $17.00 | 4505 |
| 2021-08-18 | 17.23 | $17.06 | 400 |
| 2021-08-17 | 17.25 | $17.06 | 11647 |
| 2021-08-16 | 17.26 | $17.30 | 1700 |
| 2021-08-13 | 17.25 | $17.30 | 2600 |
| 2021-08-12 | 17.25 | $17.45 | 5900 |
| 2021-08-11 | 17.22 | $17.30 | 8600 |
| 2021-08-10 | 17.22 | $17.34 | 2527 |
| 2021-08-09 | 17.20 | $17.07 | 10900 |
| 2021-08-06 | 17.22 | $17.50 | 5933 |
| 2021-08-05 | 17.19 | $17.40 | 7237 |
| 2021-08-04 | 17.17 | $16.94 | 1326 |
| 2021-08-03 | 17.19 | $17.01 | 322 |
| 2021-08-02 | 17.21 | $17.13 | 2816 |
| 2021-07-30 | 17.21 | $16.86 | 6520 |
| 2021-07-29 | 17.25 | $17.01 | 4300 |
| 2021-07-28 | 17.27 | $17.48 | 7431 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
17.19
2026-07-24
Close Price
$17.22
Vol: 4907
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.10
Average
14.84
Maximum
17.38
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.19 | $17.22 | 4907 |
| 2026-07-23 | 17.18 | $17.21 | 3804 |
| 2026-07-22 | 17.17 | $17.21 | 3700 |
| 2026-07-21 | 17.16 | $17.11 | 2900 |
| 2026-07-20 | 17.17 | $16.99 | 3600 |
| 2026-07-17 | 17.20 | $17.21 | 1600 |
| 2026-07-16 | 17.20 | $17.20 | 3200 |
| 2026-07-15 | 17.19 | $17.16 | 8027 |
| 2026-07-14 | 17.19 | $17.18 | 5310 |
| 2026-07-13 | 17.19 | $17.12 | 6838 |
| 2026-07-10 | 17.20 | $17.25 | 1900 |
| 2026-07-09 | 17.18 | $17.21 | 7211 |
| 2026-07-08 | 17.17 | $17.18 | 2100 |
| 2026-07-07 | 17.16 | $17.11 | 3000 |
| 2026-07-06 | 17.16 | $17.11 | 4300 |
| 2026-07-02 | 17.17 | $17.21 | 2151 |
| 2026-07-01 | 17.15 | $17.23 | 3500 |
| 2026-06-30 | 17.13 | $17.20 | 4700 |
| 2026-06-29 | 17.11 | $17.21 | 4600 |
| 2026-06-26 | 17.08 | $17.20 | 12741 |
| 2026-06-25 | 17.05 | $17.17 | 2700 |
| 2026-06-24 | 17.03 | $17.12 | 3200 |
| 2026-06-23 | 17.01 | $17.11 | 4000 |
| 2026-06-22 | 16.98 | $16.92 | 4443 |
| 2026-06-18 | 17.00 | $16.84 | 11000 |
| 2026-06-17 | 17.03 | $17.09 | 4800 |
| 2026-06-16 | 17.02 | $17.02 | 4100 |
| 2026-06-15 | 17.02 | $17.01 | 7700 |
| 2026-06-12 | 17.02 | $17.11 | 5423 |
| 2026-06-11 | 17.00 | $16.97 | 6402 |
| 2026-06-10 | 17.01 | $17.06 | 9800 |
| 2026-06-09 | 16.99 | $17.06 | 8445 |
| 2026-06-08 | 16.98 | $16.79 | 12311 |
| 2026-06-05 | 17.02 | $16.92 | 12900 |
| 2026-06-04 | 17.04 | $16.92 | 12700 |
| 2026-06-03 | 17.07 | $16.90 | 6244 |
| 2026-06-02 | 17.10 | $16.91 | 12200 |
| 2026-06-01 | 17.13 | $16.95 | 10000 |
| 2026-05-29 | 17.16 | $16.95 | 11522 |
| 2026-05-28 | 17.20 | $17.11 | 8300 |
| 2026-05-27 | 17.21 | $17.25 | 1303 |
| 2026-05-26 | 17.18 | $17.20 | 6440 |
| 2026-05-22 | 17.17 | $17.23 | 4120 |
| 2026-05-21 | 17.14 | $17.22 | 7901 |
| 2026-05-20 | 17.11 | $17.11 | 8421 |
| 2026-05-19 | 17.10 | $17.00 | 2400 |
| 2026-05-18 | 17.11 | $16.97 | 4106 |
| 2026-05-15 | 17.13 | $17.01 | 3300 |
| 2026-05-14 | 17.15 | $17.00 | 9400 |
| 2026-05-13 | 17.16 | $17.00 | 15115 |
| 2026-05-12 | 17.18 | $17.00 | 2000 |
| 2026-05-11 | 17.20 | $16.95 | 11100 |
| 2026-05-08 | 17.23 | $17.13 | 13819 |
| 2026-05-07 | 17.23 | $17.16 | 2900 |
| 2026-05-06 | 17.22 | $17.11 | 7931 |
| 2026-05-05 | 17.22 | $17.03 | 7400 |
| 2026-05-04 | 17.23 | $17.10 | 2900 |
| 2026-05-01 | 17.23 | $17.15 | 2836 |
| 2026-04-30 | 17.22 | $17.16 | 12600 |
| 2026-04-29 | 17.20 | $17.20 | 5038 |
| 2026-04-28 | 17.17 | $17.14 | 6841 |
| 2026-04-27 | 17.15 | $17.01 | 6319 |
| 2026-04-24 | 17.14 | $17.01 | 13200 |
| 2026-04-23 | 17.14 | $17.05 | 2900 |
| 2026-04-22 | 17.12 | $17.03 | 5811 |
| 2026-04-21 | 17.11 | $17.02 | 7800 |
| 2026-04-20 | 17.09 | $17.05 | 10700 |
| 2026-04-17 | 17.06 | $17.04 | 7818 |
| 2026-04-16 | 17.03 | $17.17 | 4806 |
| 2026-04-15 | 16.96 | $17.17 | 3206 |
| 2026-04-14 | 16.88 | $17.17 | 14702 |
| 2026-04-13 | 16.78 | $17.15 | 9900 |
| 2026-04-10 | 16.67 | $17.13 | 11630 |
| 2026-04-09 | 16.55 | $17.16 | 11742 |
| 2026-04-08 | 16.40 | $16.95 | 16500 |
| 2026-04-07 | 16.26 | $16.53 | 24900 |
| 2026-04-06 | 16.20 | $16.49 | 11600 |
| 2026-04-02 | 16.13 | $16.26 | 7700 |
| 2026-04-01 | 16.10 | $16.25 | 21811 |
| 2026-03-31 | 16.07 | $16.12 | 15700 |
| 2026-03-30 | 16.06 | $16.05 | 14232 |
| 2026-03-27 | 16.06 | $16.01 | 18700 |
| 2026-03-26 | 16.08 | $16.08 | 9500 |
| 2026-03-25 | 16.08 | $16.15 | 14300 |
| 2026-03-24 | 16.06 | $16.10 | 9501 |
| 2026-03-23 | 16.05 | $16.21 | 7417 |
| 2026-03-20 | 16.02 | $16.03 | 12100 |
| 2026-03-19 | 16.03 | $16.10 | 4300 |
| 2026-03-18 | 16.01 | $15.93 | 2100 |
| 2026-03-17 | 16.04 | $16.02 | 8320 |
| 2026-03-16 | 16.04 | $16.11 | 3200 |
| 2026-03-13 | 16.03 | $16.05 | 5600 |
| 2026-03-12 | 16.03 | $16.01 | 6344 |
| 2026-03-11 | 16.04 | $15.92 | 6214 |
| 2026-03-10 | 16.07 | $15.91 | 5728 |
| 2026-03-09 | 16.10 | $16.03 | 4839 |
| 2026-03-06 | 16.12 | $16.17 | 4800 |
| 2026-03-05 | 16.11 | $16.12 | 7100 |
| 2026-03-04 | 16.11 | $16.21 | 12900 |
| 2026-03-03 | 16.09 | $15.93 | 9423 |
| 2026-03-02 | 16.12 | $16.01 | 20702 |
| 2026-02-27 | 16.15 | $16.00 | 5700 |
| 2026-02-26 | 16.17 | $16.09 | 3800 |
| 2026-02-25 | 16.19 | $16.21 | 7500 |
| 2026-02-24 | 16.18 | $16.04 | 3724 |
| 2026-02-23 | 16.21 | $16.06 | 4806 |
| 2026-02-20 | 16.23 | $16.25 | 2200 |
| 2026-02-19 | 16.22 | $16.25 | 2400 |
| 2026-02-18 | 16.21 | $16.15 | 5543 |
| 2026-02-17 | 16.22 | $16.02 | 7100 |
| 2026-02-13 | 16.25 | $16.22 | 6333 |
| 2026-02-12 | 16.25 | $16.26 | 2000 |
| 2026-02-11 | 16.24 | $16.29 | 3729 |
| 2026-02-10 | 16.22 | $15.98 | 11900 |
| 2026-02-09 | 16.26 | $16.26 | 7700 |
| 2026-02-06 | 16.25 | $16.26 | 6007 |
| 2026-02-05 | 16.24 | $16.26 | 17047 |
| 2026-02-04 | 16.22 | $16.24 | 3900 |
| 2026-02-03 | 16.21 | $16.15 | 5400 |
| 2026-02-02 | 16.21 | $16.14 | 6700 |
| 2026-01-30 | 16.21 | $16.16 | 2029 |
| 2026-01-29 | 16.21 | $16.20 | 8700 |
| 2026-01-28 | 16.20 | $16.20 | 7100 |
| 2026-01-27 | 16.19 | $16.11 | 3800 |
| 2026-01-26 | 16.19 | $16.13 | 9400 |
| 2026-01-23 | 16.19 | $16.30 | 5400 |
| 2026-01-22 | 16.15 | $16.27 | 5857 |
| 2026-01-21 | 16.12 | $16.06 | 36015 |
| 2026-01-20 | 16.12 | $15.96 | 3100 |
| 2026-01-16 | 16.14 | $16.01 | 2247 |
| 2026-01-15 | 16.15 | $16.01 | 26600 |
| 2026-01-14 | 16.16 | $16.01 | 1100 |
| 2026-01-13 | 16.17 | $16.01 | 2200 |
| 2026-01-12 | 16.19 | $16.05 | 1442 |
| 2026-01-09 | 16.20 | $16.12 | 1839 |
| 2026-01-08 | 16.19 | $16.29 | 16046 |
| 2026-01-07 | 16.15 | $16.15 | 3 |
| 2026-01-06 | 16.12 | $16.15 | 5200 |
| 2026-01-05 | 16.10 | $16.14 | 3100 |
| 2026-01-02 | 16.06 | $15.98 | 1017 |
| 2025-12-31 | 16.06 | $15.91 | 6010 |
| 2025-12-30 | 16.07 | $15.96 | 1400 |
| 2025-12-29 | 16.07 | $16.07 | 13202 |
| 2025-12-26 | 16.04 | $16.09 | 5440 |
| 2025-12-24 | 16.01 | $16.16 | 800 |
| 2025-12-23 | 15.95 | $15.99 | 11400 |
| 2025-12-22 | 15.92 | $16.00 | 3031 |
| 2025-12-19 | 15.88 | $15.97 | 2700 |
| 2025-12-18 | 15.84 | $16.06 | 20800 |
| 2025-12-17 | 15.77 | $16.14 | 18718 |
| 2025-12-16 | 15.67 | $16.10 | 3029 |
| 2025-12-15 | 15.57 | $16.12 | 2102 |
| 2025-12-12 | 15.44 | $15.81 | 7115 |
| 2025-12-11 | 15.36 | $15.89 | 35444 |
| 2025-12-10 | 15.25 | $15.68 | 12839 |
| 2025-12-09 | 15.17 | $15.21 | 7300 |
| 2025-12-08 | 15.17 | $15.01 | 25700 |
| 2025-12-05 | 15.22 | $15.30 | 5927 |
| 2025-12-04 | 15.21 | $15.30 | 11435 |
| 2025-12-03 | 15.20 | $15.39 | 9946 |
| 2025-12-02 | 15.17 | $15.20 | 3200 |
| 2025-12-01 | 15.18 | $15.30 | 5400 |
| 2025-11-28 | 15.17 | $15.33 | 1405 |
| 2025-11-26 | 15.15 | $15.26 | 2900 |
| 2025-11-25 | 15.15 | $15.21 | 3424 |
| 2025-11-24 | 15.15 | $15.07 | 7921 |
| 2025-11-21 | 15.19 | $15.16 | 16138 |
| 2025-11-20 | 15.22 | $15.11 | 4326 |
| 2025-11-19 | 15.26 | $15.20 | 1519 |
| 2025-11-18 | 15.28 | $15.01 | 9600 |
| 2025-11-17 | 15.36 | $15.01 | 5200 |
| 2025-11-14 | 15.45 | $15.50 | 4746 |
| 2025-11-13 | 15.44 | $15.59 | 8618 |
| 2025-11-12 | 15.42 | $15.50 | 9500 |
| 2025-11-11 | 15.42 | $15.39 | 2700 |
| 2025-11-10 | 15.44 | $15.26 | 546 |
| 2025-11-07 | 15.49 | $15.21 | 8600 |
| 2025-11-06 | 15.56 | $15.30 | 8500 |
| 2025-11-05 | 15.62 | $15.46 | 4900 |
| 2025-11-04 | 15.65 | $15.39 | 4724 |
| 2025-11-03 | 15.71 | $15.53 | 5820 |
| 2025-10-31 | 15.75 | $15.68 | 6819 |
| 2025-10-30 | 15.76 | $15.72 | 1311 |
| 2025-10-29 | 15.77 | $15.79 | 1418 |
| 2025-10-28 | 15.76 | $15.69 | 5801 |
| 2025-10-27 | 15.77 | $15.70 | 7023 |
| 2025-10-24 | 15.79 | $15.85 | 3914 |
| 2025-10-23 | 15.77 | $15.77 | 1 |
| 2025-10-22 | 15.76 | $15.77 | 8800 |
| 2025-10-21 | 15.76 | $15.61 | 7822 |
| 2025-10-20 | 15.78 | $15.71 | 2049 |
| 2025-10-17 | 15.79 | $15.69 | 1700 |
| 2025-10-16 | 15.81 | $15.61 | 7100 |
| 2025-10-15 | 15.84 | $15.84 | 4808 |
| 2025-10-14 | 15.83 | $15.80 | 26529 |
| 2025-10-13 | 15.83 | $15.73 | 4013 |
| 2025-10-10 | 15.84 | $15.78 | 13700 |
| 2025-10-09 | 15.84 | $15.77 | 9300 |
| 2025-10-08 | 15.85 | $15.85 | 3922 |
| 2025-10-07 | 15.83 | $15.85 | 10500 |
| 2025-10-06 | 15.82 | $15.85 | 17613 |
| 2025-10-03 | 15.80 | $15.83 | 6004 |
| 2025-10-02 | 15.78 | $15.76 | 15008 |
| 2025-10-01 | 15.77 | $15.60 | 1144 |
| 2025-09-30 | 15.79 | $15.75 | 6400 |
| 2025-09-29 | 15.79 | $15.76 | 11700 |
| 2025-09-26 | 15.78 | $16.00 | 29348 |
| 2025-09-25 | 15.72 | $15.76 | 5837 |
| 2025-09-24 | 15.69 | $15.85 | 8600 |
| 2025-09-23 | 15.65 | $15.74 | 2000 |
| 2025-09-22 | 15.62 | $15.60 | 2612 |
| 2025-09-19 | 15.61 | $15.75 | 13500 |
| 2025-09-18 | 15.58 | $15.71 | 13000 |
| 2025-09-17 | 15.54 | $15.56 | 26000 |
| 2025-09-16 | 15.53 | $15.56 | 1827 |
| 2025-09-15 | 15.52 | $15.55 | 1010 |
| 2025-09-12 | 15.50 | $15.59 | 11200 |
| 2025-09-11 | 15.48 | $15.56 | 4725 |
| 2025-09-10 | 15.46 | $15.45 | 3300 |
| 2025-09-09 | 15.46 | $15.45 | 2000 |
| 2025-09-08 | 15.46 | $15.55 | 1202 |
| 2025-09-05 | 15.43 | $15.50 | 8637 |
| 2025-09-04 | 15.42 | $15.60 | 7914 |
| 2025-09-03 | 15.37 | $15.42 | 4700 |
| 2025-09-02 | 15.36 | $15.51 | 3611 |
| 2025-08-29 | 15.33 | $15.51 | 4600 |
| 2025-08-28 | 15.30 | $15.37 | 6017 |
| 2025-08-27 | 15.29 | $15.37 | 16704 |
| 2025-08-26 | 15.28 | $15.35 | 3528 |
| 2025-08-25 | 15.27 | $15.27 | 5406 |
| 2025-08-22 | 15.27 | $15.30 | 16042 |
| 2025-08-21 | 15.28 | $15.10 | 8122 |
| 2025-08-20 | 15.32 | $15.38 | 6613 |
| 2025-08-19 | 15.31 | $15.31 | 3706 |
| 2025-08-18 | 15.32 | $15.26 | 2520 |
| 2025-08-15 | 15.34 | $15.30 | 5600 |
| 2025-08-14 | 15.35 | $15.56 | 4000 |
| 2025-08-13 | 15.31 | $15.45 | 400 |
| 2025-08-12 | 15.28 | $15.40 | 8308 |
| 2025-08-11 | 15.27 | $15.26 | 600 |
| 2025-08-08 | 15.28 | $15.26 | 1500 |
| 2025-08-07 | 15.29 | $15.21 | 2217 |
| 2025-08-06 | 15.32 | $15.21 | 3506 |
| 2025-08-05 | 15.35 | $15.35 | 6122 |
| 2025-08-04 | 15.36 | $15.28 | 10118 |
| 2025-08-01 | 15.39 | $15.32 | 5240 |
| 2025-07-31 | 15.41 | $15.33 | 5600 |
| 2025-07-30 | 15.43 | $15.18 | 1000 |
| 2025-07-29 | 15.49 | $15.16 | 800 |
| 2025-07-28 | 15.56 | $15.19 | 2431 |
| 2025-07-25 | 15.63 | $15.49 | 2500 |
| 2025-07-24 | 15.66 | $15.50 | 3613 |
| 2025-07-23 | 15.69 | $15.70 | 10534 |
| 2025-07-22 | 15.67 | $15.68 | 17500 |
| 2025-07-21 | 15.66 | $15.68 | 9037 |
| 2025-07-18 | 15.65 | $15.68 | 3200 |
| 2025-07-17 | 15.64 | $15.50 | 5200 |
| 2025-07-16 | 15.66 | $15.43 | 12100 |
| 2025-07-15 | 15.69 | $15.45 | 2014 |
| 2025-07-14 | 15.73 | $15.70 | 3418 |
| 2025-07-11 | 15.72 | $15.70 | 10100 |
| 2025-07-10 | 15.71 | $15.90 | 4805 |
| 2025-07-09 | 15.66 | $15.67 | 1400 |
| 2025-07-08 | 15.64 | $15.56 | 10446 |
| 2025-07-07 | 15.65 | $15.56 | 24300 |
| 2025-07-03 | 15.65 | $15.61 | 24121 |
| 2025-07-02 | 15.64 | $15.65 | 2500 |
| 2025-07-01 | 15.62 | $15.72 | 2100 |
| 2025-06-30 | 15.59 | $15.50 | 20900 |
| 2025-06-27 | 15.59 | $15.72 | 6800 |
| 2025-06-26 | 15.55 | $15.50 | 6122 |
| 2025-06-25 | 15.55 | $15.42 | 3000 |
| 2025-06-24 | 15.56 | $15.64 | 2200 |
| 2025-06-23 | 15.53 | $15.70 | 1600 |
| 2025-06-20 | 15.47 | $15.42 | 2805 |
| 2025-06-18 | 15.47 | $15.47 | 1612 |
| 2025-06-17 | 15.46 | $15.39 | 1600 |
| 2025-06-16 | 15.46 | $15.25 | 7234 |
| 2025-06-13 | 15.49 | $15.40 | 2300 |
| 2025-06-12 | 15.49 | $15.43 | 1510 |
| 2025-06-11 | 15.49 | $15.35 | 4300 |
| 2025-06-10 | 15.50 | $15.31 | 8500 |
| 2025-06-09 | 15.52 | $15.42 | 7747 |
| 2025-06-06 | 15.51 | $15.92 | 13327 |
| 2025-06-05 | 15.40 | $15.21 | 10100 |
| 2025-06-04 | 15.43 | $15.41 | 1800 |
| 2025-06-03 | 15.41 | $15.41 | 8800 |
| 2025-06-02 | 15.39 | $15.42 | 1.7M |
| 2025-05-30 | 15.36 | $15.42 | 2700 |
| 2025-05-29 | 15.33 | $15.20 | 1622 |
| 2025-05-28 | 15.33 | $15.24 | 13733 |
| 2025-05-27 | 15.33 | $15.43 | 2000 |
| 2025-05-23 | 15.29 | $14.96 | 2009 |
| 2025-05-22 | 15.33 | $15.03 | 1848 |
| 2025-05-21 | 15.37 | $15.05 | 849487 |
| 2025-05-20 | 15.41 | $15.05 | 15031 |
| 2025-05-19 | 15.46 | $15.50 | 2400 |
| 2025-05-16 | 15.41 | $15.55 | 3300 |
| 2025-05-15 | 15.35 | $15.54 | 2900 |
| 2025-05-14 | 15.27 | $15.41 | 5600 |
| 2025-05-13 | 15.21 | $15.31 | 1917 |
| 2025-05-12 | 15.16 | $15.36 | 13500 |
| 2025-05-09 | 15.09 | $15.05 | 700 |
| 2025-05-08 | 15.07 | $14.99 | 1200 |
| 2025-05-07 | 15.06 | $15.14 | 7200 |
| 2025-05-06 | 15.01 | $14.97 | 5935 |
| 2025-05-05 | 15.00 | $15.41 | 1046 |
| 2025-05-02 | 14.88 | $15.34 | 11901 |
| 2025-05-01 | 14.76 | $15.31 | 8000 |
| 2025-04-30 | 14.63 | $15.01 | 2500 |
| 2025-04-29 | 14.53 | $15.10 | 1500 |
| 2025-04-28 | 14.41 | $14.91 | 835 |
| 2025-04-25 | 14.30 | $14.65 | 424893 |
| 2025-04-24 | 14.23 | $14.65 | 4900 |
| 2025-04-23 | 14.15 | $14.65 | 11948 |
| 2025-04-22 | 14.06 | $14.19 | 3400 |
| 2025-04-21 | 14.05 | $14.20 | 4000 |
| 2025-04-17 | 14.03 | $14.36 | 11300 |
| 2025-04-16 | 13.99 | $14.13 | 800 |
| 2025-04-15 | 13.98 | $14.19 | 1200 |
| 2025-04-14 | 13.97 | $14.00 | 2400 |
| 2025-04-11 | 13.99 | $14.00 | 3926 |
| 2025-04-10 | 14.01 | $13.89 | 1248 |
| 2025-04-09 | 14.07 | $14.22 | 3628 |
| 2025-04-08 | 14.06 | $14.21 | 2030 |
| 2025-04-07 | 14.06 | $13.90 | 14000 |
| 2025-04-04 | 14.13 | $13.95 | 4005 |
| 2025-04-03 | 14.20 | $14.50 | 11900 |
| 2025-04-02 | 14.16 | $14.55 | 1700 |
| 2025-04-01 | 14.11 | $14.51 | 4920 |
| 2025-03-31 | 14.06 | $14.59 | 2400 |
| 2025-03-28 | 13.99 | $14.45 | 2000 |
| 2025-03-27 | 13.93 | $14.50 | 4900 |
| 2025-03-26 | 13.87 | $14.11 | 7535 |
| 2025-03-25 | 13.87 | $13.50 | 5433 |
| 2025-03-24 | 14.01 | $14.21 | 2500 |
| 2025-03-21 | 14.02 | $13.86 | 9044 |
| 2025-03-20 | 14.11 | $14.01 | 6414 |
| 2025-03-19 | 14.19 | $14.20 | 1631 |
| 2025-03-18 | 14.25 | $14.11 | 612 |
| 2025-03-17 | 14.33 | $14.16 | 14447 |
| 2025-03-14 | 14.42 | $14.16 | 7746 |
| 2025-03-13 | 14.52 | $14.15 | 3135 |
| 2025-03-12 | 14.65 | $14.26 | 22934 |
| 2025-03-11 | 14.78 | $14.25 | 23135 |
| 2025-03-10 | 14.93 | $14.45 | 14007 |
| 2025-03-07 | 15.07 | $14.79 | 4000 |
| 2025-03-06 | 15.15 | $14.89 | 5948 |
| 2025-03-05 | 15.23 | $14.83 | 3300 |
| 2025-03-04 | 15.34 | $14.91 | 5300 |
| 2025-03-03 | 15.45 | $15.15 | 2517 |
| 2025-02-28 | 15.53 | $15.30 | 1807 |
| 2025-02-27 | 15.59 | $15.35 | 3816 |
| 2025-02-26 | 15.64 | $15.50 | 13500 |
| 2025-02-25 | 15.68 | $15.75 | 2822 |
| 2025-02-24 | 15.67 | $15.50 | 2300 |
| 2025-02-21 | 15.71 | $15.59 | 2400 |
| 2025-02-20 | 15.74 | $15.51 | 900 |
| 2025-02-19 | 15.79 | $15.73 | 3349 |
| 2025-02-18 | 15.80 | $15.52 | 2800 |
| 2025-02-14 | 15.85 | $15.69 | 3200 |
| 2025-02-13 | 15.88 | $15.78 | 12244 |
| 2025-02-12 | 15.90 | $15.95 | 2600 |
| 2025-02-11 | 15.88 | $16.01 | 3200 |
| 2025-02-10 | 15.84 | $15.91 | 2700 |
| 2025-02-07 | 15.82 | $15.90 | 2200 |
| 2025-02-06 | 15.80 | $15.93 | 2528 |
| 2025-02-05 | 15.77 | $15.95 | 14200 |
| 2025-02-04 | 15.73 | $15.80 | 2000 |
| 2025-02-03 | 15.72 | $15.83 | 6004 |
| 2025-01-31 | 15.69 | $16.04 | 3922 |
| 2025-01-30 | 15.62 | $15.85 | 5439 |
| 2025-01-29 | 15.58 | $16.18 | 3507 |
| 2025-01-28 | 15.46 | $15.99 | 5700 |
| 2025-01-27 | 15.36 | $15.88 | 3818 |
| 2025-01-24 | 15.27 | $15.80 | 7205 |
| 2025-01-23 | 15.18 | $15.73 | 10000 |
| 2025-01-22 | 15.10 | $15.27 | 3200 |
| 2025-01-21 | 15.10 | $15.10 | 11305 |
| 2025-01-17 | 15.14 | $14.87 | 4509 |
| 2025-01-16 | 15.24 | $14.70 | 27112 |
| 2025-01-15 | 15.39 | $14.85 | 14700 |
| 2025-01-14 | 15.53 | $14.97 | 1100 |
| 2025-01-13 | 15.68 | $14.89 | 11200 |
| 2025-01-10 | 15.86 | $15.01 | 14900 |
| 2025-01-08 | 16.05 | $15.84 | 2800 |
| 2025-01-07 | 16.09 | $15.80 | 5208 |
| 2025-01-06 | 16.15 | $16.15 | 3312 |
| 2025-01-03 | 16.15 | $16.00 | 4804 |
| 2025-01-02 | 16.17 | $16.02 | 5405 |
| 2024-12-31 | 16.20 | $15.91 | 4306 |
| 2024-12-30 | 16.25 | $15.81 | 12100 |
| 2024-12-27 | 16.33 | $15.91 | 4800 |
| 2024-12-26 | 16.40 | $16.13 | 5602 |
| 2024-12-24 | 16.44 | $16.20 | 3600 |
| 2024-12-23 | 16.47 | $16.32 | 1104 |
| 2024-12-20 | 16.47 | $16.44 | 6000 |
| 2024-12-19 | 16.45 | $16.41 | 4200 |
| 2024-12-18 | 16.42 | $16.31 | 36300 |
| 2024-12-17 | 16.42 | $16.50 | 5200 |
| 2024-12-16 | 16.37 | $16.48 | 2800 |
| 2024-12-13 | 16.32 | $16.31 | 13212 |
| 2024-12-12 | 16.29 | $16.38 | 9100 |
| 2024-12-11 | 16.24 | $15.97 | 3100 |
| 2024-12-10 | 16.27 | $16.00 | 10909 |
| 2024-12-09 | 16.30 | $16.23 | 8533 |
| 2024-12-06 | 16.28 | $16.12 | 3807 |
| 2024-12-05 | 16.28 | $16.21 | 9600 |
| 2024-12-04 | 16.26 | $16.26 | 10512 |
| 2024-12-03 | 16.22 | $16.35 | 1020 |
| 2024-12-02 | 16.16 | $16.39 | 26502 |
| 2024-11-29 | 16.07 | $16.22 | 3500 |
| 2024-11-27 | 16.01 | $15.95 | 1900 |
| 2024-11-26 | 15.99 | $16.02 | 1800 |
| 2024-11-25 | 15.95 | $15.90 | 17219 |
| 2024-11-22 | 15.93 | $15.72 | 10800 |
| 2024-11-21 | 15.94 | $15.86 | 1826 |
| 2024-11-20 | 15.92 | $15.78 | 8429 |
| 2024-11-19 | 15.92 | $15.77 | 3638 |
| 2024-11-18 | 15.91 | $15.65 | 18700 |
| 2024-11-15 | 15.92 | $15.90 | 801 |
| 2024-11-14 | 15.89 | $15.85 | 3003 |
| 2024-11-13 | 15.85 | $15.89 | 10700 |
| 2024-11-12 | 15.80 | $15.80 | 12600 |
| 2024-11-11 | 15.76 | $15.71 | 7901 |
| 2024-11-08 | 15.73 | $15.81 | 1602 |
| 2024-11-07 | 15.67 | $15.56 | 7600 |
| 2024-11-06 | 15.65 | $15.75 | 22246 |
| 2024-11-05 | 15.59 | $15.35 | 5319 |
| 2024-11-04 | 15.60 | $15.43 | 10300 |
| 2024-11-01 | 15.59 | $15.45 | 1511 |
| 2024-10-31 | 15.57 | $15.57 | 10100 |
| 2024-10-30 | 15.53 | $15.85 | 6700 |
| 2024-10-29 | 15.41 | $15.46 | 2218 |
| 2024-10-28 | 15.35 | $15.51 | 7830 |
| 2024-10-25 | 15.28 | $15.50 | 1600 |
| 2024-10-24 | 15.19 | $15.60 | 8405 |
| 2024-10-23 | 15.06 | $15.55 | 11410 |
| 2024-10-22 | 14.93 | $15.11 | 12900 |
| 2024-10-21 | 14.86 | $14.64 | 4300 |
| 2024-10-18 | 14.88 | $15.34 | 1800 |
| 2024-10-17 | 14.75 | $15.17 | 10400 |
| 2024-10-16 | 14.63 | $14.90 | 44300 |
| 2024-10-15 | 14.56 | $14.30 | 9300 |
| 2024-10-14 | 14.59 | $14.55 | 700 |
| 2024-10-11 | 14.58 | $14.56 | 3600 |
| 2024-10-10 | 14.57 | $14.50 | 2600 |
| 2024-10-09 | 14.56 | $14.47 | 8300 |
| 2024-10-08 | 14.56 | $14.51 | 800 |
| 2024-10-07 | 14.55 | $14.51 | 1100 |
| 2024-10-04 | 14.53 | $14.56 | 1200 |
| 2024-10-03 | 14.50 | $14.35 | 3500 |
| 2024-10-02 | 14.51 | $14.30 | 1500 |
| 2024-10-01 | 14.53 | $14.35 | 300 |
| 2024-09-30 | 14.54 | $14.35 | 12628 |
| 2024-09-27 | 14.55 | $14.39 | 1000 |
| 2024-09-26 | 14.55 | $14.38 | 3800 |
| 2024-09-25 | 14.56 | $14.14 | 8730 |
| 2024-09-24 | 14.61 | $14.38 | 4913 |
| 2024-09-23 | 14.62 | $14.40 | 2100 |
| 2024-09-20 | 14.62 | $14.26 | 61900 |
| 2024-09-19 | 14.65 | $14.75 | 10900 |
| 2024-09-18 | 14.58 | $14.61 | 25049 |
| 2024-09-17 | 14.53 | $14.65 | 13036 |
| 2024-09-16 | 14.46 | $14.69 | 3700 |
| 2024-09-13 | 14.36 | $14.67 | 3800 |
| 2024-09-12 | 14.25 | $14.15 | 51900 |
| 2024-09-11 | 14.24 | $14.16 | 6500 |
| 2024-09-10 | 14.21 | $14.19 | 18826 |
| 2024-09-09 | 14.17 | $14.19 | 9502 |
| 2024-09-06 | 14.13 | $14.19 | 9137 |
| 2024-09-05 | 14.07 | $14.01 | 4200 |
| 2024-09-04 | 14.04 | $14.05 | 29332 |
| 2024-09-03 | 14.00 | $14.28 | 8800 |
| 2024-08-30 | 13.90 | $14.36 | 16224 |
| 2024-08-29 | 13.77 | $14.24 | 8600 |
| 2024-08-28 | 13.63 | $14.16 | 29400 |
| 2024-08-27 | 13.49 | $13.65 | 22400 |
| 2024-08-26 | 13.44 | $13.50 | 6500 |
| 2024-08-23 | 13.41 | $13.79 | 3512 |
| 2024-08-22 | 13.31 | $13.30 | 2500 |
| 2024-08-21 | 13.29 | $13.10 | 26324 |
| 2024-08-20 | 13.32 | $13.24 | 18642 |
| 2024-08-19 | 13.31 | $13.24 | 12030 |
| 2024-08-16 | 13.31 | $13.24 | 18000 |
| 2024-08-15 | 13.31 | $13.23 | 13932 |
| 2024-08-14 | 13.30 | $13.25 | 1000 |
| 2024-08-13 | 13.29 | $13.26 | 1700 |
| 2024-08-12 | 13.28 | $13.24 | 1735 |
| 2024-08-09 | 13.26 | $13.21 | 909 |
| 2024-08-08 | 13.25 | $13.25 | 1200 |
| 2024-08-07 | 13.23 | $13.13 | 1331 |
| 2024-08-06 | 13.22 | $13.25 | 1100 |
| 2024-08-05 | 13.19 | $13.15 | 3900 |
| 2024-08-02 | 13.18 | $13.15 | 3900 |
| 2024-08-01 | 13.16 | $13.01 | 3500 |
| 2024-07-31 | 13.17 | $13.30 | 10335 |
| 2024-07-30 | 13.11 | $12.72 | 28643 |
| 2024-07-29 | 13.17 | $13.60 | 11600 |
| 2024-07-26 | 13.05 | $13.05 | 7500 |
| 2024-07-25 | 13.03 | $13.32 | 5308 |
| 2024-07-24 | 12.94 | $13.29 | 3900 |
| 2024-07-23 | 12.85 | $13.60 | 6537 |
| 2024-07-22 | 12.68 | $13.34 | 7800 |
| 2024-07-19 | 12.53 | $12.82 | 11406 |
| 2024-07-18 | 12.46 | $12.59 | 7509 |
| 2024-07-17 | 12.44 | $12.78 | 10700 |
| 2024-07-16 | 12.37 | $12.73 | 7545 |
| 2024-07-15 | 12.30 | $12.53 | 37024 |
| 2024-07-12 | 12.26 | $12.51 | 7234 |
| 2024-07-11 | 12.22 | $12.26 | 7521 |
| 2024-07-10 | 12.23 | $12.25 | 5000 |
| 2024-07-09 | 12.24 | $12.16 | 17600 |
| 2024-07-08 | 12.27 | $12.28 | 748 |
| 2024-07-05 | 12.28 | $12.33 | 1411 |
| 2024-07-03 | 12.29 | $12.20 | 300 |
| 2024-07-02 | 12.33 | $12.20 | 5100 |
| 2024-07-01 | 12.37 | $12.29 | 435 |
| 2024-06-28 | 12.40 | $12.50 | 1722 |
| 2024-06-27 | 12.39 | $12.54 | 1215 |
| 2024-06-26 | 12.37 | $12.22 | 1506 |
| 2024-06-25 | 12.42 | $12.20 | 2200 |
| 2024-06-24 | 12.48 | $12.40 | 13649 |
| 2024-06-21 | 12.51 | $12.65 | 7800 |
| 2024-06-20 | 12.49 | $12.49 | 608 |
| 2024-06-18 | 12.51 | $12.36 | 2605 |
| 2024-06-17 | 12.55 | $12.60 | 639 |
| 2024-06-14 | 12.55 | $12.46 | 1030 |
| 2024-06-13 | 12.58 | $12.51 | 327 |
| 2024-06-12 | 12.60 | $12.51 | 6200 |
| 2024-06-11 | 12.63 | $12.75 | 5120 |
| 2024-06-10 | 12.62 | $12.61 | 1046 |
| 2024-06-07 | 12.63 | $12.80 | 300 |
| 2024-06-06 | 12.60 | $12.80 | 10428 |
| 2024-06-05 | 12.57 | $12.65 | 4542 |
| 2024-06-04 | 12.57 | $12.58 | 8246 |
| 2024-06-03 | 12.58 | $12.75 | 333 |
| 2024-05-31 | 12.56 | $12.70 | 916 |
| 2024-05-30 | 12.55 | $12.71 | 711 |
| 2024-05-29 | 12.53 | $12.74 | 300 |
| 2024-05-28 | 12.51 | $12.74 | 300 |
| 2024-05-24 | 12.49 | $12.74 | 600 |
| 2024-05-23 | 12.46 | $12.58 | 4215 |
| 2024-05-22 | 12.46 | $12.60 | 9000 |
| 2024-05-21 | 12.46 | $12.52 | 1900 |
| 2024-05-20 | 12.47 | $12.59 | 3046 |
| 2024-05-17 | 12.48 | $12.54 | 3328 |
| 2024-05-16 | 12.50 | $12.55 | 15510 |
| 2024-05-15 | 12.52 | $12.50 | 10700 |
| 2024-05-14 | 12.56 | $12.50 | 7200 |
| 2024-05-13 | 12.61 | $12.69 | 600 |
| 2024-05-10 | 12.63 | $12.78 | 3700 |
| 2024-05-09 | 12.63 | $12.97 | 4100 |
| 2024-05-08 | 12.59 | $12.64 | 317 |
| 2024-05-07 | 12.62 | $12.50 | 4032 |
| 2024-05-06 | 12.69 | $12.55 | 7101 |
| 2024-05-03 | 12.75 | $12.85 | 4244 |
| 2024-05-02 | 12.77 | $12.85 | 3001 |
| 2024-05-01 | 12.79 | $12.56 | 4200 |
| 2024-04-30 | 12.88 | $12.94 | 2400 |
| 2024-04-29 | 12.90 | $12.38 | 17900 |
| 2024-04-26 | 13.05 | $12.90 | 11400 |
| 2024-04-25 | 13.11 | $12.93 | 1100 |
| 2024-04-24 | 13.17 | $13.00 | 5820 |
| 2024-04-23 | 13.24 | $12.99 | 5400 |
| 2024-04-22 | 13.32 | $13.05 | 3000 |
| 2024-04-19 | 13.39 | $13.38 | 2012 |
| 2024-04-18 | 13.42 | $13.44 | 1922 |
| 2024-04-17 | 13.43 | $13.36 | 3011 |
| 2024-04-16 | 13.47 | $13.39 | 547 |
| 2024-04-15 | 13.50 | $13.45 | 1100 |
| 2024-04-12 | 13.53 | $13.49 | 3004 |
| 2024-04-11 | 13.56 | $13.55 | 1900 |
| 2024-04-10 | 13.58 | $13.55 | 7730 |
| 2024-04-09 | 13.61 | $13.57 | 1720 |
| 2024-04-08 | 13.63 | $13.56 | 3600 |
| 2024-04-05 | 13.66 | $13.85 | 4339 |
| 2024-04-04 | 13.64 | $13.69 | 11100 |
| 2024-04-03 | 13.64 | $13.69 | 3521 |
| 2024-04-02 | 13.65 | $13.73 | 1244 |
| 2024-04-01 | 13.66 | $13.61 | 4400 |
| 2024-03-28 | 13.68 | $13.38 | 3735 |
| 2024-03-27 | 13.77 | $13.50 | 7500 |
| 2024-03-26 | 13.84 | $13.56 | 7100 |
| 2024-03-25 | 13.91 | $13.67 | 5100 |
| 2024-03-22 | 13.97 | $13.79 | 633 |
| 2024-03-21 | 14.02 | $13.91 | 1825 |
| 2024-03-20 | 14.05 | $14.20 | 3600 |
| 2024-03-19 | 14.02 | $14.00 | 4100 |
| 2024-03-18 | 14.03 | $13.94 | 7000 |
| 2024-03-15 | 14.05 | $14.08 | 14915 |
| 2024-03-14 | 14.05 | $13.77 | 3706 |
| 2024-03-13 | 14.11 | $13.95 | 1342 |
| 2024-03-12 | 14.15 | $13.97 | 11600 |
| 2024-03-11 | 14.18 | $14.00 | 1600 |
| 2024-03-08 | 14.22 | $14.05 | 5818 |
| 2024-03-07 | 14.25 | $14.07 | 3600 |
| 2024-03-06 | 14.29 | $14.20 | 4000 |
| 2024-03-05 | 14.30 | $14.09 | 3221 |
| 2024-03-04 | 14.33 | $14.10 | 4731 |
| 2024-03-01 | 14.37 | $14.13 | 2037 |
| 2024-02-29 | 14.40 | $14.18 | 2000 |
| 2024-02-28 | 14.43 | $14.25 | 2333 |
| 2024-02-27 | 14.45 | $14.14 | 540 |
| 2024-02-26 | 14.50 | $14.10 | 722 |
| 2024-02-23 | 14.56 | $14.10 | 800 |
| 2024-02-22 | 14.63 | $14.28 | 6731 |
| 2024-02-21 | 14.66 | $14.21 | 7800 |
| 2024-02-20 | 14.72 | $14.15 | 4933 |
| 2024-02-16 | 14.80 | $14.33 | 700 |
| 2024-02-15 | 14.85 | $14.43 | 8230 |
| 2024-02-14 | 14.88 | $14.58 | 9145 |
| 2024-02-13 | 14.89 | $14.59 | 3600 |
| 2024-02-12 | 14.89 | $14.52 | 5100 |
| 2024-02-09 | 14.90 | $14.49 | 1137 |
| 2024-02-08 | 14.92 | $14.30 | 3300 |
| 2024-02-07 | 14.97 | $14.26 | 10928 |
| 2024-02-06 | 15.04 | $14.25 | 22418 |
| 2024-02-05 | 15.12 | $15.15 | 5700 |
| 2024-02-02 | 15.02 | $15.15 | 3946 |
| 2024-02-01 | 14.89 | $15.10 | 700 |
| 2024-01-31 | 14.75 | $15.10 | 3332 |
| 2024-01-30 | 14.58 | $15.16 | 4700 |
| 2024-01-29 | 14.37 | $15.10 | 18048 |
| 2024-01-26 | 14.14 | $14.79 | 4700 |
| 2024-01-25 | 13.92 | $14.50 | 9730 |
| 2024-01-24 | 13.73 | $13.87 | 3935 |
| 2024-01-23 | 13.64 | $13.72 | 16124 |
| 2024-01-22 | 13.57 | $13.95 | 3449 |
| 2024-01-19 | 13.43 | $13.75 | 4039 |
| 2024-01-18 | 13.30 | $13.27 | 4403 |
| 2024-01-17 | 13.26 | $13.52 | 6500 |
| 2024-01-16 | 13.15 | $13.24 | 5400 |
| 2024-01-12 | 13.09 | $13.25 | 6147 |
| 2024-01-11 | 13.00 | $13.20 | 22600 |
| 2024-01-10 | 12.92 | $12.91 | 5044 |
| 2024-01-09 | 12.87 | $12.77 | 2800 |
| 2024-01-08 | 12.85 | $12.88 | 4000 |
| 2024-01-05 | 12.80 | $12.76 | 10247 |
| 2024-01-04 | 12.76 | $13.00 | 9900 |
| 2024-01-03 | 12.67 | $12.85 | 7200 |
| 2024-01-02 | 12.59 | $12.81 | 1600 |
| 2023-12-29 | 12.50 | $12.61 | 7400 |
| 2023-12-28 | 12.44 | $12.67 | 5000 |
| 2023-12-27 | 12.35 | $12.99 | 6900 |
| 2023-12-26 | 12.18 | $12.57 | 19100 |
| 2023-12-22 | 12.07 | $12.89 | 47500 |
| 2023-12-21 | 11.88 | $12.10 | 5300 |
| 2023-12-20 | 11.81 | $12.07 | 7400 |
| 2023-12-19 | 11.75 | $12.00 | 23909 |
| 2023-12-18 | 11.69 | $12.00 | 5222 |
| 2023-12-15 | 11.62 | $12.00 | 11809 |
| 2023-12-14 | 11.53 | $12.09 | 11000 |
| 2023-12-13 | 11.42 | $11.64 | 16841 |
| 2023-12-12 | 11.38 | $11.30 | 7245 |
| 2023-12-11 | 11.41 | $11.75 | 12611 |
| 2023-12-08 | 11.34 | $11.85 | 13600 |
| 2023-12-07 | 11.25 | $11.60 | 7319 |
| 2023-12-06 | 11.20 | $11.26 | 12313 |
| 2023-12-05 | 11.21 | $11.30 | 4100 |
| 2023-12-04 | 11.21 | $11.40 | 5200 |
| 2023-12-01 | 11.20 | $11.56 | 13500 |
| 2023-11-30 | 11.15 | $11.45 | 11520 |
| 2023-11-29 | 11.11 | $11.35 | 3300 |
| 2023-11-28 | 11.10 | $11.15 | 1700 |
| 2023-11-27 | 11.12 | $11.20 | 2300 |
| 2023-11-24 | 11.15 | $11.29 | 600 |
| 2023-11-22 | 11.15 | $11.45 | 9600 |
| 2023-11-21 | 11.13 | $11.20 | 1114 |
| 2023-11-20 | 11.16 | $11.50 | 3600 |
| 2023-11-17 | 11.13 | $11.49 | 1406 |
| 2023-11-16 | 11.10 | $11.21 | 2831 |
| 2023-11-15 | 11.13 | $11.42 | 19600 |
| 2023-11-14 | 11.13 | $11.31 | 9600 |
| 2023-11-13 | 11.14 | $11.17 | 4600 |
| 2023-11-10 | 11.20 | $11.22 | 638 |
| 2023-11-09 | 11.25 | $11.15 | 2838 |
| 2023-11-08 | 11.33 | $11.05 | 2700 |
| 2023-11-07 | 11.44 | $10.91 | 4000 |
| 2023-11-06 | 11.61 | $11.06 | 3200 |
| 2023-11-03 | 11.78 | $11.20 | 15900 |
| 2023-11-02 | 11.94 | $11.25 | 27841 |
| 2023-11-01 | 12.12 | $11.95 | 51116 |
| 2023-10-31 | 12.19 | $11.95 | 7900 |
| 2023-10-30 | 12.26 | $12.00 | 8200 |
| 2023-10-27 | 12.34 | $12.25 | 6424 |
| 2023-10-26 | 12.38 | $12.36 | 4500 |
| 2023-10-25 | 12.41 | $12.87 | 3609 |
| 2023-10-24 | 12.33 | $12.31 | 1800 |
| 2023-10-23 | 12.36 | $12.30 | 1800 |
| 2023-10-20 | 12.39 | $12.50 | 400 |
| 2023-10-19 | 12.39 | $12.36 | 1500 |
| 2023-10-18 | 12.43 | $12.31 | 3300 |
| 2023-10-17 | 12.48 | $12.32 | 5627 |
| 2023-10-16 | 12.53 | $12.52 | 6800 |
| 2023-10-13 | 12.56 | $12.58 | 1118 |
| 2023-10-12 | 12.57 | $12.60 | 1100 |
| 2023-10-11 | 12.59 | $12.55 | 1028 |
| 2023-10-10 | 12.62 | $12.55 | 33236 |
| 2023-10-09 | 12.66 | $12.11 | 32500 |
| 2023-10-06 | 12.79 | $12.80 | 450 |
| 2023-10-05 | 12.81 | $12.80 | 7132 |
| 2023-10-04 | 12.82 | $12.91 | 7939 |
| 2023-10-03 | 12.82 | $13.01 | 21420 |
| 2023-10-02 | 12.80 | $13.04 | 1534 |
| 2023-09-29 | 12.76 | $13.09 | 3215 |
| 2023-09-28 | 12.71 | $12.86 | 934 |
| 2023-09-27 | 12.71 | $12.92 | 1400 |
| 2023-09-26 | 12.69 | $12.94 | 500 |
| 2023-09-25 | 12.66 | $12.80 | 2623 |
| 2023-09-22 | 12.67 | $12.86 | 800 |
| 2023-09-21 | 12.66 | $12.83 | 700 |
| 2023-09-20 | 12.66 | $12.81 | 900 |
| 2023-09-19 | 12.66 | $12.79 | 3511 |
| 2023-09-18 | 12.68 | $12.62 | 1200 |
| 2023-09-15 | 12.73 | $12.50 | 13800 |
| 2023-09-14 | 12.81 | $12.85 | 800 |
| 2023-09-13 | 12.84 | $12.65 | 7110 |
| 2023-09-12 | 12.92 | $12.75 | 4800 |
| 2023-09-11 | 12.99 | $12.82 | 1100 |
| 2023-09-08 | 13.06 | $12.71 | 7700 |
| 2023-09-07 | 13.17 | $13.00 | 3443 |
| 2023-09-06 | 13.23 | $12.81 | 8419 |
| 2023-09-05 | 13.34 | $12.74 | 5215 |
| 2023-09-01 | 13.49 | $13.11 | 2100 |
| 2023-08-31 | 13.58 | $13.15 | 6341 |
| 2023-08-30 | 13.69 | $13.30 | 600 |
| 2023-08-29 | 13.77 | $13.51 | 804 |
| 2023-08-28 | 13.83 | $13.55 | 2900 |
| 2023-08-25 | 13.88 | $13.47 | 500 |
| 2023-08-24 | 13.97 | $13.55 | 2227 |
| 2023-08-23 | 14.04 | $13.75 | 13804 |
| 2023-08-22 | 14.09 | $13.85 | 2323 |
| 2023-08-21 | 14.12 | $13.93 | 1300 |
| 2023-08-18 | 14.15 | $13.88 | 1900 |
| 2023-08-17 | 14.18 | $13.98 | 525 |
| 2023-08-16 | 14.20 | $13.98 | 2300 |
| 2023-08-15 | 14.21 | $13.79 | 3800 |
| 2023-08-14 | 14.27 | $13.95 | 800 |
| 2023-08-11 | 14.31 | $14.01 | 1220 |
| 2023-08-10 | 14.33 | $14.01 | 1000 |
| 2023-08-09 | 14.36 | $14.13 | 826 |
| 2023-08-08 | 14.36 | $14.03 | 2000 |
| 2023-08-07 | 14.38 | $14.06 | 5700 |
| 2023-08-04 | 14.40 | $14.25 | 7200 |
| 2023-08-03 | 14.38 | $14.12 | 938 |
| 2023-08-02 | 14.37 | $14.19 | 4245 |
| 2023-08-01 | 14.35 | $14.25 | 3535 |
| 2023-07-31 | 14.31 | $14.27 | 2200 |
| 2023-07-28 | 14.26 | $14.31 | 6700 |
| 2023-07-27 | 14.19 | $14.50 | 7800 |
| 2023-07-26 | 14.06 | $14.39 | 13732 |
| 2023-07-25 | 13.93 | $13.99 | 4023 |
| 2023-07-24 | 13.86 | $14.17 | 4227 |
| 2023-07-21 | 13.74 | $13.95 | 4828 |
| 2023-07-20 | 13.65 | $13.90 | 600 |
| 2023-07-19 | 13.55 | $13.90 | 4300 |
| 2023-07-18 | 13.43 | $13.96 | 10600 |
| 2023-07-17 | 13.27 | $13.75 | 900 |
| 2023-07-14 | 13.14 | $13.71 | 18200 |
| 2023-07-13 | 12.99 | $13.36 | 3140 |
| 2023-07-12 | 12.88 | $13.25 | 18349 |
| 2023-07-11 | 12.78 | $12.85 | 6500 |
| 2023-07-10 | 12.75 | $12.83 | 6700 |
| 2023-07-07 | 12.72 | $12.93 | 2246 |
| 2023-07-06 | 12.66 | $12.70 | 2800 |
| 2023-07-05 | 12.64 | $12.90 | 2300 |
| 2023-07-03 | 12.58 | $12.75 | 850 |
| 2023-06-30 | 12.53 | $12.75 | 4519 |
| 2023-06-29 | 12.48 | $12.88 | 4911 |
| 2023-06-28 | 12.39 | $12.78 | 13000 |
| 2023-06-27 | 12.30 | $12.74 | 5100 |
| 2023-06-26 | 12.22 | $12.42 | 1600 |
| 2023-06-23 | 12.18 | $12.27 | 10016 |
| 2023-06-22 | 12.17 | $12.15 | 2643 |
| 2023-06-21 | 12.19 | $12.06 | 9519 |
| 2023-06-20 | 12.23 | $12.40 | 906 |
| 2023-06-16 | 12.20 | $12.50 | 2300 |
| 2023-06-15 | 12.15 | $12.29 | 4700 |
| 2023-06-14 | 12.14 | $12.29 | 1900 |
| 2023-06-13 | 12.13 | $12.36 | 6432 |
| 2023-06-12 | 12.10 | $12.45 | 2500 |
| 2023-06-09 | 12.04 | $12.51 | 8700 |
| 2023-06-08 | 11.97 | $12.59 | 3538 |
| 2023-06-07 | 11.87 | $12.36 | 1400 |
| 2023-06-06 | 11.80 | $11.95 | 3600 |
| 2023-06-05 | 11.81 | $12.19 | 4704 |
| 2023-06-02 | 11.78 | $12.11 | 16300 |
| 2023-06-01 | 11.75 | $11.90 | 2200 |
| 2023-05-31 | 11.77 | $11.84 | 700 |
| 2023-05-30 | 11.81 | $12.00 | 1100 |
| 2023-05-26 | 11.83 | $12.00 | 648 |
| 2023-05-25 | 11.85 | $11.99 | 1800 |
| 2023-05-24 | 11.88 | $11.95 | 402 |
| 2023-05-23 | 11.92 | $11.81 | 1831 |
| 2023-05-22 | 12.01 | $11.75 | 6343 |
| 2023-05-19 | 12.12 | $11.72 | 3812 |
| 2023-05-18 | 12.26 | $11.72 | 6348 |
| 2023-05-17 | 12.43 | $11.93 | 6804 |
| 2023-05-16 | 12.58 | $12.29 | 3139 |
| 2023-05-15 | 12.68 | $12.46 | 4800 |
| 2023-05-12 | 12.77 | $12.58 | 3633 |
| 2023-05-11 | 12.84 | $12.76 | 3700 |
| 2023-05-10 | 12.89 | $12.66 | 4009 |
| 2023-05-09 | 12.97 | $12.65 | 2400 |
| 2023-05-08 | 13.07 | $12.62 | 8109 |
| 2023-05-05 | 13.19 | $12.89 | 3800 |
| 2023-05-04 | 13.28 | $12.82 | 3000 |
| 2023-05-03 | 13.39 | $13.00 | 6300 |
| 2023-05-02 | 13.48 | $13.25 | 9537 |
| 2023-05-01 | 13.54 | $13.35 | 6028 |
| 2023-04-28 | 13.59 | $13.80 | 2825 |
| 2023-04-27 | 13.55 | $13.81 | 9546 |
| 2023-04-26 | 13.49 | $13.82 | 13400 |
| 2023-04-25 | 13.43 | $13.55 | 750 |
| 2023-04-24 | 13.42 | $13.55 | 1600 |
| 2023-04-21 | 13.41 | $13.52 | 2100 |
| 2023-04-20 | 13.40 | $13.36 | 3343 |
| 2023-04-19 | 13.42 | $13.50 | 2810 |
| 2023-04-18 | 13.42 | $13.52 | 2200 |
| 2023-04-17 | 13.42 | $13.39 | 5000 |
| 2023-04-14 | 13.44 | $13.57 | 4438 |
| 2023-04-13 | 13.43 | $13.43 | 2200 |
| 2023-04-12 | 13.45 | $13.65 | 800 |
| 2023-04-11 | 13.43 | $13.45 | 245 |
| 2023-04-10 | 13.44 | $13.50 | 2800 |
| 2023-04-06 | 13.45 | $13.49 | 4041 |
| 2023-04-05 | 13.46 | $13.42 | 3303 |
| 2023-04-04 | 13.50 | $13.53 | 2200 |
| 2023-04-03 | 13.51 | $13.51 | 2120 |
| 2023-03-31 | 13.53 | $13.63 | 4200 |
| 2023-03-30 | 13.53 | $13.53 | 2800 |
| 2023-03-29 | 13.56 | $13.69 | 5000 |
| 2023-03-28 | 13.55 | $13.55 | 1500 |
| 2023-03-27 | 13.58 | $13.65 | 1500 |
| 2023-03-24 | 13.58 | $13.63 | 2533 |
| 2023-03-23 | 13.60 | $13.44 | 1000 |
| 2023-03-22 | 13.66 | $13.42 | 5700 |
| 2023-03-21 | 13.73 | $13.76 | 1600 |
| 2023-03-20 | 13.75 | $13.53 | 7320 |
| 2023-03-17 | 13.82 | $13.51 | 13300 |
| 2023-03-16 | 13.90 | $13.61 | 11845 |
| 2023-03-15 | 13.98 | $13.94 | 4031 |
| 2023-03-14 | 14.00 | $13.80 | 21700 |
| 2023-03-13 | 14.05 | $13.57 | 16200 |
| 2023-03-10 | 14.16 | $14.17 | 12011 |
| 2023-03-09 | 14.16 | $14.13 | 6409 |
| 2023-03-08 | 14.18 | $14.27 | 5900 |
| 2023-03-07 | 14.16 | $14.18 | 5700 |
| 2023-03-06 | 14.16 | $14.17 | 3000 |
| 2023-03-03 | 14.16 | $14.08 | 26034 |
| 2023-03-02 | 14.19 | $14.12 | 400 |
| 2023-03-01 | 14.21 | $14.12 | 2400 |
| 2023-02-28 | 14.23 | $14.25 | 2206 |
| 2023-02-27 | 14.23 | $14.11 | 3015 |
| 2023-02-24 | 14.26 | $14.06 | 3206 |
| 2023-02-23 | 14.30 | $14.29 | 6000 |
| 2023-02-22 | 14.30 | $14.16 | 3600 |
| 2023-02-21 | 14.33 | $14.22 | 6600 |
| 2023-02-17 | 14.35 | $14.29 | 1824 |
| 2023-02-16 | 14.36 | $14.05 | 27200 |
| 2023-02-15 | 14.42 | $14.17 | 14223 |
| 2023-02-14 | 14.47 | $14.25 | 3204 |
| 2023-02-13 | 14.51 | $14.30 | 4300 |
| 2023-02-10 | 14.54 | $14.50 | 5013 |
| 2023-02-09 | 14.53 | $14.78 | 1414 |
| 2023-02-08 | 14.46 | $14.56 | 1527 |
| 2023-02-07 | 14.43 | $14.56 | 3022 |
| 2023-02-06 | 14.39 | $14.56 | 1409 |
| 2023-02-03 | 14.35 | $14.48 | 10300 |
| 2023-02-02 | 14.31 | $14.42 | 18934 |
| 2023-02-01 | 14.28 | $14.18 | 6403 |
| 2023-01-31 | 14.30 | $14.21 | 14807 |
| 2023-01-30 | 14.31 | $14.46 | 5243 |
| 2023-01-27 | 14.27 | $14.40 | 1925 |
| 2023-01-26 | 14.24 | $14.15 | 700 |
| 2023-01-25 | 14.25 | $14.24 | 11200 |
| 2023-01-24 | 14.25 | $14.26 | 400 |
| 2023-01-23 | 14.24 | $14.21 | 4711 |
| 2023-01-20 | 14.24 | $14.20 | 3400 |
| 2023-01-19 | 14.25 | $14.18 | 20200 |
| 2023-01-18 | 14.26 | $14.22 | 1900 |
| 2023-01-17 | 14.26 | $14.40 | 900 |
| 2023-01-13 | 14.22 | $14.49 | 2300 |
| 2023-01-12 | 14.16 | $14.49 | 2449 |
| 2023-01-11 | 14.08 | $14.40 | 2705 |
| 2023-01-10 | 14.02 | $14.26 | 900 |
| 2023-01-09 | 13.97 | $14.33 | 4243 |
| 2023-01-06 | 13.90 | $14.14 | 4300 |
| 2023-01-05 | 13.86 | $14.07 | 4100 |
| 2023-01-04 | 13.83 | $14.00 | 16721 |
| 2023-01-03 | 13.81 | $13.97 | 5627 |
| 2022-12-30 | 13.80 | $13.77 | 48100 |
| 2022-12-29 | 13.82 | $13.75 | 3800 |
| 2022-12-28 | 13.86 | $13.62 | 1618 |
| 2022-12-27 | 13.93 | $13.89 | 1428 |
| 2022-12-23 | 13.95 | $13.77 | 3617 |
| 2022-12-22 | 14.00 | $13.79 | 1500 |
| 2022-12-21 | 14.06 | $13.96 | 3300 |
| 2022-12-20 | 14.09 | $13.88 | 2742 |
| 2022-12-19 | 14.15 | $13.94 | 3313 |
| 2022-12-16 | 14.20 | $13.79 | 18618 |
| 2022-12-15 | 14.29 | $13.90 | 6300 |
| 2022-12-14 | 14.37 | $13.85 | 5600 |
| 2022-12-13 | 14.48 | $13.89 | 32106 |
| 2022-12-12 | 14.59 | $14.80 | 4616 |
| 2022-12-09 | 14.54 | $14.68 | 6200 |
| 2022-12-08 | 14.49 | $14.51 | 4208 |
| 2022-12-07 | 14.48 | $14.58 | 3000 |
| 2022-12-06 | 14.44 | $14.50 | 3900 |
| 2022-12-05 | 14.42 | $14.19 | 6200 |
| 2022-12-02 | 14.46 | $14.43 | 5600 |
| 2022-12-01 | 14.45 | $14.36 | 5722 |
| 2022-11-30 | 14.46 | $14.42 | 5900 |
| 2022-11-29 | 14.45 | $14.55 | 800 |
| 2022-11-28 | 14.42 | $14.51 | 5535 |
| 2022-11-25 | 14.39 | $14.74 | 4639 |
| 2022-11-23 | 14.30 | $14.72 | 19900 |
| 2022-11-22 | 14.20 | $14.37 | 4713 |
| 2022-11-21 | 14.16 | $14.29 | 5500 |
| 2022-11-18 | 14.13 | $14.38 | 4700 |
| 2022-11-17 | 14.08 | $14.03 | 3700 |
| 2022-11-16 | 14.10 | $14.37 | 5800 |
| 2022-11-15 | 14.04 | $14.34 | 8310 |
| 2022-11-14 | 13.98 | $14.09 | 5929 |
| 2022-11-11 | 13.97 | $14.07 | 8147 |
| 2022-11-10 | 13.95 | $14.11 | 16010 |
| 2022-11-09 | 13.93 | $14.05 | 9500 |
| 2022-11-08 | 13.92 | $14.00 | 3700 |
| 2022-11-07 | 13.91 | $14.03 | 7800 |
| 2022-11-04 | 13.90 | $14.14 | 5300 |
| 2022-11-03 | 13.87 | $14.09 | 5433 |
| 2022-11-02 | 13.84 | $14.18 | 5400 |
| 2022-11-01 | 13.79 | $13.77 | 9143 |
| 2022-10-31 | 13.82 | $13.65 | 10700 |
| 2022-10-28 | 13.88 | $13.70 | 12000 |
| 2022-10-27 | 13.94 | $13.70 | 6000 |
| 2022-10-26 | 14.02 | $13.87 | 9748 |
| 2022-10-25 | 14.06 | $14.25 | 3800 |
| 2022-10-24 | 14.04 | $13.89 | 6243 |
| 2022-10-21 | 14.09 | $13.82 | 11119 |
| 2022-10-20 | 14.16 | $13.99 | 4100 |
| 2022-10-19 | 14.22 | $13.84 | 8400 |
| 2022-10-18 | 14.31 | $14.19 | 14939 |
| 2022-10-17 | 14.34 | $14.36 | 12834 |
| 2022-10-14 | 14.34 | $14.15 | 14900 |
| 2022-10-13 | 14.38 | $14.35 | 6537 |
| 2022-10-12 | 14.40 | $14.20 | 10347 |
| 2022-10-11 | 14.44 | $14.07 | 9900 |
| 2022-10-10 | 14.52 | $14.25 | 4907 |
| 2022-10-07 | 14.58 | $14.37 | 2549 |
| 2022-10-06 | 14.61 | $14.63 | 4028 |
| 2022-10-05 | 14.60 | $14.80 | 1200 |
| 2022-10-04 | 14.55 | $14.52 | 5400 |
| 2022-10-03 | 14.56 | $14.29 | 1603 |
| 2022-09-30 | 14.61 | $14.20 | 4500 |
| 2022-09-29 | 14.68 | $14.60 | 3900 |
| 2022-09-28 | 14.69 | $14.71 | 2700 |
| 2022-09-27 | 14.67 | $14.97 | 7200 |
| 2022-09-26 | 14.59 | $15.06 | 4132 |
| 2022-09-23 | 14.48 | $14.82 | 6905 |
| 2022-09-22 | 14.41 | $14.70 | 5946 |
| 2022-09-21 | 14.34 | $14.72 | 5921 |
| 2022-09-20 | 14.27 | $14.75 | 10123 |
| 2022-09-19 | 14.17 | $14.53 | 6100 |
| 2022-09-16 | 14.10 | $14.18 | 28000 |
| 2022-09-15 | 14.10 | $14.10 | 8639 |
| 2022-09-14 | 14.12 | $14.12 | 9348 |
| 2022-09-13 | 14.14 | $14.15 | 89609 |
| 2022-09-12 | 14.15 | $14.15 | 5942 |
| 2022-09-09 | 14.17 | $14.10 | 41106 |
| 2022-09-08 | 14.20 | $14.20 | 8133 |
| 2022-09-07 | 14.21 | $14.27 | 1247 |
| 2022-09-06 | 14.21 | $14.10 | 6022 |
| 2022-09-02 | 14.25 | $14.30 | 4844 |
| 2022-09-01 | 14.26 | $13.98 | 7700 |
| 2022-08-31 | 14.33 | $14.20 | 5010 |
| 2022-08-30 | 14.37 | $14.30 | 2200 |
| 2022-08-29 | 14.40 | $14.25 | 22844 |
| 2022-08-26 | 14.44 | $14.28 | 5535 |
| 2022-08-25 | 14.48 | $14.47 | 4427 |
| 2022-08-24 | 14.49 | $14.37 | 6418 |
| 2022-08-23 | 14.52 | $14.55 | 3613 |
| 2022-08-22 | 14.52 | $14.51 | 3500 |
| 2022-08-19 | 14.53 | $14.47 | 7500 |
| 2022-08-18 | 14.55 | $14.60 | 3531 |
| 2022-08-17 | 14.54 | $14.42 | 12200 |
| 2022-08-16 | 14.57 | $14.50 | 7806 |
| 2022-08-15 | 14.59 | $14.45 | 10100 |
| 2022-08-12 | 14.63 | $14.52 | 8841 |
| 2022-08-11 | 14.65 | $14.69 | 3339 |
| 2022-08-10 | 14.64 | $14.48 | 7900 |
| 2022-08-09 | 14.68 | $14.67 | 2100 |
| 2022-08-08 | 14.68 | $14.66 | 8000 |
| 2022-08-05 | 14.68 | $14.71 | 1537 |
| 2022-08-04 | 14.67 | $14.55 | 2900 |
| 2022-08-03 | 14.69 | $14.71 | 4499 |
| 2022-08-02 | 14.69 | $14.63 | 2900 |
| 2022-08-01 | 14.70 | $14.66 | 6041 |
| 2022-07-29 | 14.70 | $14.70 | 78302 |
| 2022-07-28 | 14.70 | $14.51 | 19321 |
| 2022-07-27 | 14.74 | $14.62 | 22122 |
| 2022-07-26 | 14.76 | $14.68 | 6300 |
| 2022-07-25 | 14.77 | $14.71 | 1704 |
| 2022-07-22 | 14.77 | $14.73 | 1623 |
| 2022-07-21 | 14.77 | $14.75 | 4444 |
| 2022-07-20 | 14.77 | $14.86 | 2549 |
| 2022-07-19 | 14.74 | $14.81 | 3700 |
| 2022-07-18 | 14.72 | $14.86 | 1800 |
| 2022-07-15 | 14.69 | $14.80 | 1400 |
| 2022-07-14 | 14.66 | $14.70 | 1100 |
| 2022-07-13 | 14.64 | $14.91 | 7100 |
| 2022-07-12 | 14.58 | $14.65 | 1200 |
| 2022-07-11 | 14.57 | $14.78 | 1507 |
| 2022-07-08 | 14.52 | $14.79 | 600 |
| 2022-07-07 | 14.47 | $14.75 | 710 |
| 2022-07-06 | 14.41 | $14.58 | 2100 |
| 2022-07-05 | 14.39 | $14.60 | 800 |
| 2022-07-01 | 14.35 | $14.59 | 1017 |
| 2022-06-30 | 14.31 | $14.83 | 1500 |
| 2022-06-29 | 14.22 | $14.59 | 1120 |
| 2022-06-28 | 14.16 | $14.59 | 2200 |
| 2022-06-27 | 14.10 | $14.51 | 2900 |
| 2022-06-24 | 14.04 | $14.14 | 13800 |
| 2022-06-23 | 14.05 | $13.93 | 1246 |
| 2022-06-22 | 14.12 | $14.26 | 1100 |
| 2022-06-21 | 14.12 | $14.40 | 5500 |
| 2022-06-17 | 14.10 | $13.98 | 24200 |
| 2022-06-16 | 14.16 | $13.86 | 8900 |
| 2022-06-15 | 14.26 | $14.00 | 4100 |
| 2022-06-14 | 14.35 | $14.01 | 6310 |
| 2022-06-13 | 14.45 | $14.30 | 9130 |
| 2022-06-10 | 14.51 | $14.50 | 15200 |
| 2022-06-09 | 14.54 | $14.57 | 17800 |
| 2022-06-08 | 14.56 | $14.85 | 4500 |
| 2022-06-07 | 14.53 | $14.52 | 3826 |
| 2022-06-06 | 14.56 | $14.40 | 11707 |
| 2022-06-03 | 14.62 | $14.85 | 600 |
| 2022-06-02 | 14.60 | $14.85 | 10115 |
| 2022-06-01 | 14.58 | $14.82 | 1200 |
| 2022-05-31 | 14.56 | $14.83 | 7107 |
| 2022-05-27 | 14.54 | $14.90 | 2800 |
| 2022-05-26 | 14.50 | $14.61 | 7413 |
| 2022-05-25 | 14.52 | $14.52 | 17515 |
| 2022-05-24 | 14.57 | $14.60 | 3200 |
| 2022-05-23 | 14.60 | $14.59 | 7600 |
| 2022-05-20 | 14.65 | $14.66 | 3300 |
| 2022-05-19 | 14.69 | $14.85 | 1637 |
| 2022-05-18 | 14.70 | $14.85 | 11700 |
| 2022-05-17 | 14.71 | $14.89 | 12211 |
| 2022-05-16 | 14.72 | $14.56 | 2048 |
| 2022-05-13 | 14.81 | $14.52 | 11500 |
| 2022-05-12 | 14.91 | $14.60 | 24539 |
| 2022-05-11 | 15.02 | $14.75 | 6700 |
| 2022-05-10 | 15.12 | $15.03 | 1429 |
| 2022-05-09 | 15.18 | $15.15 | 1105 |
| 2022-05-06 | 15.22 | $15.20 | 7147 |
| 2022-05-05 | 15.26 | $15.34 | 6601 |
| 2022-05-04 | 15.28 | $15.30 | 32300 |
| 2022-05-03 | 15.32 | $15.16 | 7100 |
| 2022-05-02 | 15.39 | $15.08 | 8246 |
| 2022-04-29 | 15.49 | $15.19 | 5200 |
| 2022-04-28 | 15.58 | $15.33 | 11631 |
| 2022-04-27 | 15.66 | $15.67 | 700 |
| 2022-04-26 | 15.68 | $15.67 | 17400 |
| 2022-04-25 | 15.71 | $15.66 | 1229 |
| 2022-04-22 | 15.75 | $15.85 | 400 |
| 2022-04-21 | 15.76 | $15.84 | 3000 |
| 2022-04-20 | 15.76 | $15.98 | 17400 |
| 2022-04-19 | 15.75 | $15.65 | 2118 |
| 2022-04-18 | 15.80 | $15.70 | 28200 |
| 2022-04-14 | 15.84 | $15.72 | 14329 |
| 2022-04-13 | 15.90 | $15.67 | 1100 |
| 2022-04-12 | 15.97 | $15.84 | 500 |
| 2022-04-11 | 16.02 | $15.84 | 2100 |
| 2022-04-08 | 16.08 | $15.84 | 2400 |
| 2022-04-07 | 16.15 | $15.84 | 9100 |
| 2022-04-06 | 16.24 | $15.88 | 3823 |
| 2022-04-05 | 16.33 | $15.90 | 31300 |
| 2022-04-04 | 16.43 | $16.36 | 3303 |
| 2022-04-01 | 16.45 | $16.45 | 3531 |
| 2022-03-31 | 16.45 | $16.54 | 15400 |
| 2022-03-30 | 16.44 | $16.45 | 2000 |
| 2022-03-29 | 16.44 | $16.46 | 1500 |
| 2022-03-28 | 16.44 | $16.55 | 3600 |
| 2022-03-25 | 16.42 | $16.41 | 2631 |
| 2022-03-24 | 16.43 | $16.41 | 1700 |
| 2022-03-23 | 16.45 | $16.36 | 3933 |
| 2022-03-22 | 16.47 | $16.45 | 4300 |
| 2022-03-21 | 16.48 | $16.66 | 3517 |
| 2022-03-18 | 16.45 | $16.75 | 9829 |
| 2022-03-17 | 16.39 | $16.47 | 2244 |
| 2022-03-16 | 16.39 | $16.51 | 11516 |
| 2022-03-15 | 16.37 | $16.40 | 2017 |
| 2022-03-14 | 16.38 | $16.40 | 900 |
| 2022-03-11 | 16.39 | $16.53 | 600 |
| 2022-03-10 | 16.37 | $16.53 | 4932 |
| 2022-03-09 | 16.36 | $16.50 | 2411 |
| 2022-03-08 | 16.34 | $16.15 | 4329 |
| 2022-03-07 | 16.40 | $16.09 | 19744 |
| 2022-03-04 | 16.48 | $16.43 | 12627 |
| 2022-03-03 | 16.51 | $16.49 | 2000 |
| 2022-03-02 | 16.52 | $16.50 | 1815 |
| 2022-03-01 | 16.54 | $16.41 | 6327 |
| 2022-02-28 | 16.58 | $16.43 | 5000 |
| 2022-02-25 | 16.62 | $16.45 | 12000 |
| 2022-02-24 | 16.66 | $16.27 | 1105 |
| 2022-02-23 | 16.75 | $16.41 | 14922 |
| 2022-02-22 | 16.82 | $16.70 | 5900 |
| 2022-02-18 | 16.85 | $16.75 | 1000 |
| 2022-02-17 | 16.87 | $16.85 | 1000 |
| 2022-02-16 | 16.87 | $16.85 | 1500 |
| 2022-02-15 | 16.87 | $16.99 | 9602 |
| 2022-02-14 | 16.84 | $16.82 | 917 |
| 2022-02-11 | 16.84 | $16.99 | 1541 |
| 2022-02-10 | 16.81 | $17.00 | 11701 |
| 2022-02-09 | 16.76 | $16.75 | 1440 |
| 2022-02-08 | 16.77 | $16.70 | 1549 |
| 2022-02-07 | 16.78 | $16.65 | 700 |
| 2022-02-04 | 16.81 | $16.75 | 300 |
| 2022-02-03 | 16.82 | $16.75 | 800 |
| 2022-02-02 | 16.83 | $16.80 | 712 |
| 2022-02-01 | 16.84 | $16.75 | 4413 |
| 2022-01-31 | 16.85 | $16.92 | 900 |
| 2022-01-28 | 16.83 | $16.81 | 2215 |
| 2022-01-27 | 16.83 | $16.98 | 2831 |
| 2022-01-26 | 16.80 | $16.84 | 5026 |
| 2022-01-25 | 16.79 | $16.74 | 15900 |
| 2022-01-24 | 16.80 | $16.79 | 8748 |
| 2022-01-21 | 16.79 | $16.62 | 4200 |
| 2022-01-20 | 16.83 | $16.82 | 2600 |
| 2022-01-19 | 16.83 | $16.87 | 17234 |
| 2022-01-18 | 16.81 | $16.95 | 4003 |
| 2022-01-14 | 16.78 | $16.87 | 5200 |
| 2022-01-13 | 16.76 | $16.89 | 3339 |
| 2022-01-12 | 16.73 | $16.93 | 4225 |
| 2022-01-11 | 16.69 | $16.88 | 1516 |
| 2022-01-10 | 16.65 | $16.63 | 15200 |
| 2022-01-07 | 16.66 | $16.79 | 14400 |
| 2022-01-06 | 16.64 | $16.57 | 5600 |
| 2022-01-05 | 16.66 | $16.69 | 5512 |
| 2022-01-04 | 16.66 | $16.75 | 9235 |
| 2022-01-03 | 16.65 | $16.98 | 1900 |
| 2021-12-31 | 16.58 | $16.53 | 12300 |
| 2021-12-30 | 16.60 | $16.50 | 14100 |
| 2021-12-29 | 16.63 | $16.55 | 37300 |
| 2021-12-28 | 16.66 | $16.44 | 319530 |
| 2021-12-27 | 16.71 | $16.72 | 12728 |
| 2021-12-23 | 16.72 | $16.65 | 16916 |
| 2021-12-22 | 16.73 | $16.61 | 8041 |
| 2021-12-21 | 16.76 | $16.89 | 7000 |
| 2021-12-20 | 16.74 | $16.88 | 13700 |
| 2021-12-17 | 16.72 | $16.61 | 3300 |
| 2021-12-16 | 16.74 | $16.70 | 3000 |
| 2021-12-15 | 16.76 | $16.61 | 2800 |
| 2021-12-14 | 16.79 | $16.72 | 10934 |
| 2021-12-13 | 16.81 | $16.75 | 5526 |
| 2021-12-10 | 16.82 | $16.86 | 8125 |
| 2021-12-09 | 16.82 | $16.76 | 7400 |
| 2021-12-08 | 16.83 | $16.80 | 4233 |
| 2021-12-07 | 16.84 | $16.78 | 9529 |
| 2021-12-06 | 16.85 | $16.91 | 3835 |
| 2021-12-03 | 16.83 | $16.98 | 9100 |
| 2021-12-02 | 16.80 | $16.97 | 4012 |
| 2021-12-01 | 16.77 | $16.80 | 3800 |
| 2021-11-30 | 16.77 | $16.62 | 4200 |
| 2021-11-29 | 16.81 | $16.82 | 11206 |
| 2021-11-26 | 16.81 | $16.74 | 2900 |
| 2021-11-24 | 16.82 | $16.84 | 1034 |
| 2021-11-23 | 16.82 | $16.80 | 800 |
| 2021-11-22 | 16.83 | $16.83 | 1839 |
| 2021-11-19 | 16.83 | $16.77 | 4500 |
| 2021-11-18 | 16.84 | $16.71 | 9420 |
| 2021-11-17 | 16.87 | $16.75 | 10000 |
| 2021-11-16 | 16.90 | $16.87 | 10200 |
| 2021-11-15 | 16.90 | $16.86 | 2500 |
| 2021-11-12 | 16.91 | $16.90 | 1400 |
| 2021-11-11 | 16.91 | $17.00 | 14200 |
| 2021-11-10 | 16.88 | $17.00 | 1910 |
| 2021-11-09 | 16.86 | $16.93 | 700 |
| 2021-11-08 | 16.84 | $16.93 | 1924 |
| 2021-11-05 | 16.83 | $16.81 | 6342 |
| 2021-11-04 | 16.83 | $16.90 | 3200 |
| 2021-11-03 | 16.82 | $16.94 | 5000 |
| 2021-11-02 | 16.80 | $16.74 | 5500 |
| 2021-11-01 | 16.81 | $16.81 | 9126 |
| 2021-10-29 | 16.82 | $17.05 | 16121 |
| 2021-10-28 | 16.77 | $16.95 | 6234 |
| 2021-10-27 | 16.74 | $16.67 | 1045 |
| 2021-10-26 | 16.76 | $16.86 | 3400 |
| 2021-10-25 | 16.75 | $16.74 | 4507 |
| 2021-10-22 | 16.76 | $17.00 | 7428 |
| 2021-10-21 | 16.71 | $16.70 | 3905 |
| 2021-10-20 | 16.72 | $16.70 | 3300 |
| 2021-10-19 | 16.74 | $16.84 | 25500 |
| 2021-10-18 | 16.73 | $16.70 | 1000 |
| 2021-10-15 | 16.75 | $16.79 | 10400 |
| 2021-10-14 | 16.75 | $16.93 | 4600 |
| 2021-10-13 | 16.72 | $16.55 | 7035 |
| 2021-10-12 | 16.77 | $16.67 | 7042 |
| 2021-10-11 | 16.81 | $16.63 | 6645 |
| 2021-10-08 | 16.86 | $16.92 | 600 |
| 2021-10-07 | 16.85 | $16.98 | 4600 |
| 2021-10-06 | 16.83 | $16.75 | 3100 |
| 2021-10-05 | 16.86 | $16.88 | 700 |
| 2021-10-04 | 16.87 | $16.80 | 7600 |
| 2021-10-01 | 16.89 | $16.79 | 11100 |
| 2021-09-30 | 16.92 | $16.85 | 12100 |
| 2021-09-29 | 16.94 | $16.78 | 4200 |
| 2021-09-28 | 16.98 | $16.95 | 232730 |
| 2021-09-27 | 17.00 | $17.07 | 1300 |
| 2021-09-24 | 16.99 | $16.99 | 1342 |
| 2021-09-23 | 16.99 | $17.00 | 13215 |
| 2021-09-22 | 17.00 | $17.00 | 4300 |
| 2021-09-21 | 17.00 | $17.02 | 11700 |
| 2021-09-20 | 17.01 | $17.00 | 2815 |
| 2021-09-17 | 17.01 | $17.35 | 17638 |
| 2021-09-16 | 16.95 | $16.83 | 2300 |
| 2021-09-15 | 16.98 | $17.00 | 3533 |
| 2021-09-14 | 16.99 | $16.68 | 6225 |
| 2021-09-13 | 17.06 | $17.09 | 8425 |
| 2021-09-10 | 17.06 | $16.80 | 1816 |
| 2021-09-09 | 17.12 | $16.93 | 6437 |
| 2021-09-08 | 17.17 | $17.00 | 20900 |
| 2021-09-07 | 17.20 | $17.12 | 2944 |
| 2021-09-03 | 17.22 | $17.50 | 6831 |
| 2021-09-02 | 17.16 | $17.16 | 5900 |
| 2021-09-01 | 17.16 | $17.12 | 3128 |
| 2021-08-31 | 17.16 | $17.40 | 8445 |
| 2021-08-30 | 17.12 | $16.93 | 3826 |
| 2021-08-27 | 17.16 | $17.16 | 25222 |
| 2021-08-26 | 17.16 | $17.21 | 5318 |
| 2021-08-25 | 17.15 | $17.00 | 5501 |
| 2021-08-24 | 17.18 | $17.14 | 5110 |
| 2021-08-23 | 17.19 | $17.08 | 9433 |
| 2021-08-20 | 17.22 | $17.30 | 2210 |
| 2021-08-19 | 17.20 | $17.00 | 4505 |
| 2021-08-18 | 17.24 | $17.06 | 400 |
| 2021-08-17 | 17.27 | $17.06 | 11647 |
| 2021-08-16 | 17.31 | $17.30 | 1700 |
| 2021-08-13 | 17.31 | $17.30 | 2600 |
| 2021-08-12 | 17.30 | $17.45 | 5900 |
| 2021-08-11 | 17.26 | $17.30 | 8600 |
| 2021-08-10 | 17.25 | $17.34 | 2527 |
| 2021-08-09 | 17.23 | $17.07 | 10900 |
| 2021-08-06 | 17.26 | $17.50 | 5933 |
| 2021-08-05 | 17.20 | $17.40 | 7237 |
| 2021-08-04 | 17.15 | $16.94 | 1326 |
| 2021-08-03 | 17.20 | $17.01 | 322 |
| 2021-08-02 | 17.23 | $17.13 | 2816 |
| 2021-07-30 | 17.25 | $16.86 | 6520 |
| 2021-07-29 | 17.32 | $17.01 | 4300 |
| 2021-07-28 | 17.38 | $17.48 | 7431 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
17.19
2026-07-24
Close Price
$17.22
Vol: 4907
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.97
Average
14.84
Maximum
17.44
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.19 | $17.22 | 4907 |
| 2026-07-23 | 17.17 | $17.21 | 3804 |
| 2026-07-22 | 17.16 | $17.21 | 3700 |
| 2026-07-21 | 17.14 | $17.11 | 2900 |
| 2026-07-20 | 17.16 | $16.99 | 3600 |
| 2026-07-17 | 17.21 | $17.21 | 1600 |
| 2026-07-16 | 17.20 | $17.20 | 3200 |
| 2026-07-15 | 17.19 | $17.16 | 8027 |
| 2026-07-14 | 17.20 | $17.18 | 5310 |
| 2026-07-13 | 17.20 | $17.12 | 6838 |
| 2026-07-10 | 17.21 | $17.25 | 1900 |
| 2026-07-09 | 17.19 | $17.21 | 7211 |
| 2026-07-08 | 17.18 | $17.18 | 2100 |
| 2026-07-07 | 17.17 | $17.11 | 3000 |
| 2026-07-06 | 17.18 | $17.11 | 4300 |
| 2026-07-02 | 17.19 | $17.21 | 2151 |
| 2026-07-01 | 17.18 | $17.23 | 3500 |
| 2026-06-30 | 17.15 | $17.20 | 4700 |
| 2026-06-29 | 17.12 | $17.21 | 4600 |
| 2026-06-26 | 17.09 | $17.20 | 12741 |
| 2026-06-25 | 17.04 | $17.17 | 2700 |
| 2026-06-24 | 17.00 | $17.12 | 3200 |
| 2026-06-23 | 16.97 | $17.11 | 4000 |
| 2026-06-22 | 16.94 | $16.92 | 4443 |
| 2026-06-18 | 16.95 | $16.84 | 11000 |
| 2026-06-17 | 17.00 | $17.09 | 4800 |
| 2026-06-16 | 16.97 | $17.02 | 4100 |
| 2026-06-15 | 16.97 | $17.01 | 7700 |
| 2026-06-12 | 16.97 | $17.11 | 5423 |
| 2026-06-11 | 16.93 | $16.97 | 6402 |
| 2026-06-10 | 16.93 | $17.06 | 9800 |
| 2026-06-09 | 16.91 | $17.06 | 8445 |
| 2026-06-08 | 16.88 | $16.79 | 12311 |
| 2026-06-05 | 16.93 | $16.92 | 12900 |
| 2026-06-04 | 16.95 | $16.92 | 12700 |
| 2026-06-03 | 16.98 | $16.90 | 6244 |
| 2026-06-02 | 17.02 | $16.91 | 12200 |
| 2026-06-01 | 17.06 | $16.95 | 10000 |
| 2026-05-29 | 17.10 | $16.95 | 11522 |
| 2026-05-28 | 17.15 | $17.11 | 8300 |
| 2026-05-27 | 17.17 | $17.25 | 1303 |
| 2026-05-26 | 17.13 | $17.20 | 6440 |
| 2026-05-22 | 17.11 | $17.23 | 4120 |
| 2026-05-21 | 17.07 | $17.22 | 7901 |
| 2026-05-20 | 17.03 | $17.11 | 8421 |
| 2026-05-19 | 17.01 | $17.00 | 2400 |
| 2026-05-18 | 17.02 | $16.97 | 4106 |
| 2026-05-15 | 17.05 | $17.01 | 3300 |
| 2026-05-14 | 17.07 | $17.00 | 9400 |
| 2026-05-13 | 17.09 | $17.00 | 15115 |
| 2026-05-12 | 17.11 | $17.00 | 2000 |
| 2026-05-11 | 17.15 | $16.95 | 11100 |
| 2026-05-08 | 17.20 | $17.13 | 13819 |
| 2026-05-07 | 17.21 | $17.16 | 2900 |
| 2026-05-06 | 17.20 | $17.11 | 7931 |
| 2026-05-05 | 17.21 | $17.03 | 7400 |
| 2026-05-04 | 17.24 | $17.10 | 2900 |
| 2026-05-01 | 17.26 | $17.15 | 2836 |
| 2026-04-30 | 17.25 | $17.16 | 12600 |
| 2026-04-29 | 17.25 | $17.20 | 5038 |
| 2026-04-28 | 17.22 | $17.14 | 6841 |
| 2026-04-27 | 17.20 | $17.01 | 6319 |
| 2026-04-24 | 17.22 | $17.01 | 13200 |
| 2026-04-23 | 17.24 | $17.05 | 2900 |
| 2026-04-22 | 17.24 | $17.03 | 5811 |
| 2026-04-21 | 17.25 | $17.02 | 7800 |
| 2026-04-20 | 17.26 | $17.05 | 10700 |
| 2026-04-17 | 17.25 | $17.04 | 7818 |
| 2026-04-16 | 17.24 | $17.17 | 4806 |
| 2026-04-15 | 17.17 | $17.17 | 3206 |
| 2026-04-14 | 17.09 | $17.17 | 14702 |
| 2026-04-13 | 16.99 | $17.15 | 9900 |
| 2026-04-10 | 16.86 | $17.13 | 11630 |
| 2026-04-09 | 16.71 | $17.16 | 11742 |
| 2026-04-08 | 16.51 | $16.95 | 16500 |
| 2026-04-07 | 16.34 | $16.53 | 24900 |
| 2026-04-06 | 16.25 | $16.49 | 11600 |
| 2026-04-02 | 16.16 | $16.26 | 7700 |
| 2026-04-01 | 16.12 | $16.25 | 21811 |
| 2026-03-31 | 16.07 | $16.12 | 15700 |
| 2026-03-30 | 16.06 | $16.05 | 14232 |
| 2026-03-27 | 16.06 | $16.01 | 18700 |
| 2026-03-26 | 16.08 | $16.08 | 9500 |
| 2026-03-25 | 16.08 | $16.15 | 14300 |
| 2026-03-24 | 16.06 | $16.10 | 9501 |
| 2026-03-23 | 16.05 | $16.21 | 7417 |
| 2026-03-20 | 16.00 | $16.03 | 12100 |
| 2026-03-19 | 16.00 | $16.10 | 4300 |
| 2026-03-18 | 15.97 | $15.93 | 2100 |
| 2026-03-17 | 16.00 | $16.02 | 8320 |
| 2026-03-16 | 16.00 | $16.11 | 3200 |
| 2026-03-13 | 15.98 | $16.05 | 5600 |
| 2026-03-12 | 15.97 | $16.01 | 6344 |
| 2026-03-11 | 15.98 | $15.92 | 6214 |
| 2026-03-10 | 16.01 | $15.91 | 5728 |
| 2026-03-09 | 16.06 | $16.03 | 4839 |
| 2026-03-06 | 16.08 | $16.17 | 4800 |
| 2026-03-05 | 16.06 | $16.12 | 7100 |
| 2026-03-04 | 16.05 | $16.21 | 12900 |
| 2026-03-03 | 16.01 | $15.93 | 9423 |
| 2026-03-02 | 16.06 | $16.01 | 20702 |
| 2026-02-27 | 16.09 | $16.00 | 5700 |
| 2026-02-26 | 16.12 | $16.09 | 3800 |
| 2026-02-25 | 16.14 | $16.21 | 7500 |
| 2026-02-24 | 16.13 | $16.04 | 3724 |
| 2026-02-23 | 16.16 | $16.06 | 4806 |
| 2026-02-20 | 16.20 | $16.25 | 2200 |
| 2026-02-19 | 16.19 | $16.25 | 2400 |
| 2026-02-18 | 16.17 | $16.15 | 5543 |
| 2026-02-17 | 16.18 | $16.02 | 7100 |
| 2026-02-13 | 16.23 | $16.22 | 6333 |
| 2026-02-12 | 16.23 | $16.26 | 2000 |
| 2026-02-11 | 16.21 | $16.29 | 3729 |
| 2026-02-10 | 16.18 | $15.98 | 11900 |
| 2026-02-09 | 16.25 | $16.26 | 7700 |
| 2026-02-06 | 16.23 | $16.26 | 6007 |
| 2026-02-05 | 16.22 | $16.26 | 17047 |
| 2026-02-04 | 16.20 | $16.24 | 3900 |
| 2026-02-03 | 16.18 | $16.15 | 5400 |
| 2026-02-02 | 16.18 | $16.14 | 6700 |
| 2026-01-30 | 16.19 | $16.16 | 2029 |
| 2026-01-29 | 16.19 | $16.20 | 8700 |
| 2026-01-28 | 16.18 | $16.20 | 7100 |
| 2026-01-27 | 16.17 | $16.11 | 3800 |
| 2026-01-26 | 16.18 | $16.13 | 9400 |
| 2026-01-23 | 16.18 | $16.30 | 5400 |
| 2026-01-22 | 16.13 | $16.27 | 5857 |
| 2026-01-21 | 16.08 | $16.06 | 36015 |
| 2026-01-20 | 16.08 | $15.96 | 3100 |
| 2026-01-16 | 16.11 | $16.01 | 2247 |
| 2026-01-15 | 16.13 | $16.01 | 26600 |
| 2026-01-14 | 16.16 | $16.01 | 1100 |
| 2026-01-13 | 16.19 | $16.01 | 2200 |
| 2026-01-12 | 16.22 | $16.05 | 1442 |
| 2026-01-09 | 16.25 | $16.12 | 1839 |
| 2026-01-08 | 16.26 | $16.29 | 16046 |
| 2026-01-07 | 16.21 | $16.15 | 3 |
| 2026-01-06 | 16.19 | $16.15 | 5200 |
| 2026-01-05 | 16.17 | $16.14 | 3100 |
| 2026-01-02 | 16.14 | $15.98 | 1017 |
| 2025-12-31 | 16.15 | $15.91 | 6010 |
| 2025-12-30 | 16.19 | $15.96 | 1400 |
| 2025-12-29 | 16.21 | $16.07 | 13202 |
| 2025-12-26 | 16.20 | $16.09 | 5440 |
| 2025-12-24 | 16.17 | $16.16 | 800 |
| 2025-12-23 | 16.12 | $15.99 | 11400 |
| 2025-12-22 | 16.10 | $16.00 | 3031 |
| 2025-12-19 | 16.07 | $15.97 | 2700 |
| 2025-12-18 | 16.04 | $16.06 | 20800 |
| 2025-12-17 | 15.97 | $16.14 | 18718 |
| 2025-12-16 | 15.86 | $16.10 | 3029 |
| 2025-12-15 | 15.73 | $16.12 | 2102 |
| 2025-12-12 | 15.56 | $15.81 | 7115 |
| 2025-12-11 | 15.45 | $15.89 | 35444 |
| 2025-12-10 | 15.30 | $15.68 | 12839 |
| 2025-12-09 | 15.17 | $15.21 | 7300 |
| 2025-12-08 | 15.17 | $15.01 | 25700 |
| 2025-12-05 | 15.23 | $15.30 | 5927 |
| 2025-12-04 | 15.22 | $15.30 | 11435 |
| 2025-12-03 | 15.20 | $15.39 | 9946 |
| 2025-12-02 | 15.15 | $15.20 | 3200 |
| 2025-12-01 | 15.16 | $15.30 | 5400 |
| 2025-11-28 | 15.13 | $15.33 | 1405 |
| 2025-11-26 | 15.09 | $15.26 | 2900 |
| 2025-11-25 | 15.07 | $15.21 | 3424 |
| 2025-11-24 | 15.06 | $15.07 | 7921 |
| 2025-11-21 | 15.10 | $15.16 | 16138 |
| 2025-11-20 | 15.12 | $15.11 | 4326 |
| 2025-11-19 | 15.16 | $15.20 | 1519 |
| 2025-11-18 | 15.18 | $15.01 | 9600 |
| 2025-11-17 | 15.27 | $15.01 | 5200 |
| 2025-11-14 | 15.39 | $15.50 | 4746 |
| 2025-11-13 | 15.37 | $15.59 | 8618 |
| 2025-11-12 | 15.33 | $15.50 | 9500 |
| 2025-11-11 | 15.31 | $15.39 | 2700 |
| 2025-11-10 | 15.32 | $15.26 | 546 |
| 2025-11-07 | 15.38 | $15.21 | 8600 |
| 2025-11-06 | 15.46 | $15.30 | 8500 |
| 2025-11-05 | 15.54 | $15.46 | 4900 |
| 2025-11-04 | 15.59 | $15.39 | 4724 |
| 2025-11-03 | 15.66 | $15.53 | 5820 |
| 2025-10-31 | 15.72 | $15.68 | 6819 |
| 2025-10-30 | 15.73 | $15.72 | 1311 |
| 2025-10-29 | 15.74 | $15.79 | 1418 |
| 2025-10-28 | 15.73 | $15.69 | 5801 |
| 2025-10-27 | 15.74 | $15.70 | 7023 |
| 2025-10-24 | 15.76 | $15.85 | 3914 |
| 2025-10-23 | 15.73 | $15.77 | 1 |
| 2025-10-22 | 15.72 | $15.77 | 8800 |
| 2025-10-21 | 15.71 | $15.61 | 7822 |
| 2025-10-20 | 15.75 | $15.71 | 2049 |
| 2025-10-17 | 15.76 | $15.69 | 1700 |
| 2025-10-16 | 15.79 | $15.61 | 7100 |
| 2025-10-15 | 15.84 | $15.84 | 4808 |
| 2025-10-14 | 15.83 | $15.80 | 26529 |
| 2025-10-13 | 15.83 | $15.73 | 4013 |
| 2025-10-10 | 15.85 | $15.78 | 13700 |
| 2025-10-09 | 15.86 | $15.77 | 9300 |
| 2025-10-08 | 15.87 | $15.85 | 3922 |
| 2025-10-07 | 15.86 | $15.85 | 10500 |
| 2025-10-06 | 15.85 | $15.85 | 17613 |
| 2025-10-03 | 15.83 | $15.83 | 6004 |
| 2025-10-02 | 15.81 | $15.76 | 15008 |
| 2025-10-01 | 15.81 | $15.60 | 1144 |
| 2025-09-30 | 15.85 | $15.75 | 6400 |
| 2025-09-29 | 15.86 | $15.76 | 11700 |
| 2025-09-26 | 15.86 | $16.00 | 29348 |
| 2025-09-25 | 15.78 | $15.76 | 5837 |
| 2025-09-24 | 15.76 | $15.85 | 8600 |
| 2025-09-23 | 15.70 | $15.74 | 2000 |
| 2025-09-22 | 15.67 | $15.60 | 2612 |
| 2025-09-19 | 15.67 | $15.75 | 13500 |
| 2025-09-18 | 15.63 | $15.71 | 13000 |
| 2025-09-17 | 15.58 | $15.56 | 26000 |
| 2025-09-16 | 15.58 | $15.56 | 1827 |
| 2025-09-15 | 15.56 | $15.55 | 1010 |
| 2025-09-12 | 15.55 | $15.59 | 11200 |
| 2025-09-11 | 15.53 | $15.56 | 4725 |
| 2025-09-10 | 15.50 | $15.45 | 3300 |
| 2025-09-09 | 15.51 | $15.45 | 2000 |
| 2025-09-08 | 15.51 | $15.55 | 1202 |
| 2025-09-05 | 15.48 | $15.50 | 8637 |
| 2025-09-04 | 15.46 | $15.60 | 7914 |
| 2025-09-03 | 15.41 | $15.42 | 4700 |
| 2025-09-02 | 15.40 | $15.51 | 3611 |
| 2025-08-29 | 15.35 | $15.51 | 4600 |
| 2025-08-28 | 15.30 | $15.37 | 6017 |
| 2025-08-27 | 15.29 | $15.37 | 16704 |
| 2025-08-26 | 15.26 | $15.35 | 3528 |
| 2025-08-25 | 15.25 | $15.27 | 5406 |
| 2025-08-22 | 15.25 | $15.30 | 16042 |
| 2025-08-21 | 15.25 | $15.10 | 8122 |
| 2025-08-20 | 15.30 | $15.38 | 6613 |
| 2025-08-19 | 15.29 | $15.31 | 3706 |
| 2025-08-18 | 15.29 | $15.26 | 2520 |
| 2025-08-15 | 15.31 | $15.30 | 5600 |
| 2025-08-14 | 15.33 | $15.56 | 4000 |
| 2025-08-13 | 15.26 | $15.45 | 400 |
| 2025-08-12 | 15.22 | $15.40 | 8308 |
| 2025-08-11 | 15.19 | $15.26 | 600 |
| 2025-08-08 | 15.19 | $15.26 | 1500 |
| 2025-08-07 | 15.20 | $15.21 | 2217 |
| 2025-08-06 | 15.22 | $15.21 | 3506 |
| 2025-08-05 | 15.26 | $15.35 | 6122 |
| 2025-08-04 | 15.25 | $15.28 | 10118 |
| 2025-08-01 | 15.28 | $15.32 | 5240 |
| 2025-07-31 | 15.29 | $15.33 | 5600 |
| 2025-07-30 | 15.31 | $15.18 | 1000 |
| 2025-07-29 | 15.38 | $15.16 | 800 |
| 2025-07-28 | 15.48 | $15.19 | 2431 |
| 2025-07-25 | 15.58 | $15.49 | 2500 |
| 2025-07-24 | 15.62 | $15.50 | 3613 |
| 2025-07-23 | 15.65 | $15.70 | 10534 |
| 2025-07-22 | 15.64 | $15.68 | 17500 |
| 2025-07-21 | 15.62 | $15.68 | 9037 |
| 2025-07-18 | 15.60 | $15.68 | 3200 |
| 2025-07-17 | 15.58 | $15.50 | 5200 |
| 2025-07-16 | 15.61 | $15.43 | 12100 |
| 2025-07-15 | 15.66 | $15.45 | 2014 |
| 2025-07-14 | 15.73 | $15.70 | 3418 |
| 2025-07-11 | 15.72 | $15.70 | 10100 |
| 2025-07-10 | 15.71 | $15.90 | 4805 |
| 2025-07-09 | 15.64 | $15.67 | 1400 |
| 2025-07-08 | 15.62 | $15.56 | 10446 |
| 2025-07-07 | 15.63 | $15.56 | 24300 |
| 2025-07-03 | 15.64 | $15.61 | 24121 |
| 2025-07-02 | 15.63 | $15.65 | 2500 |
| 2025-07-01 | 15.62 | $15.72 | 2100 |
| 2025-06-30 | 15.57 | $15.50 | 20900 |
| 2025-06-27 | 15.58 | $15.72 | 6800 |
| 2025-06-26 | 15.52 | $15.50 | 6122 |
| 2025-06-25 | 15.52 | $15.42 | 3000 |
| 2025-06-24 | 15.54 | $15.64 | 2200 |
| 2025-06-23 | 15.50 | $15.70 | 1600 |
| 2025-06-20 | 15.43 | $15.42 | 2805 |
| 2025-06-18 | 15.43 | $15.47 | 1612 |
| 2025-06-17 | 15.41 | $15.39 | 1600 |
| 2025-06-16 | 15.41 | $15.25 | 7234 |
| 2025-06-13 | 15.46 | $15.40 | 2300 |
| 2025-06-12 | 15.47 | $15.43 | 1510 |
| 2025-06-11 | 15.47 | $15.35 | 4300 |
| 2025-06-10 | 15.49 | $15.31 | 8500 |
| 2025-06-09 | 15.53 | $15.42 | 7747 |
| 2025-06-06 | 15.54 | $15.92 | 13327 |
| 2025-06-05 | 15.39 | $15.21 | 10100 |
| 2025-06-04 | 15.43 | $15.41 | 1800 |
| 2025-06-03 | 15.41 | $15.41 | 8800 |
| 2025-06-02 | 15.39 | $15.42 | 1.7M |
| 2025-05-30 | 15.36 | $15.42 | 2700 |
| 2025-05-29 | 15.32 | $15.20 | 1622 |
| 2025-05-28 | 15.34 | $15.24 | 13733 |
| 2025-05-27 | 15.35 | $15.43 | 2000 |
| 2025-05-23 | 15.29 | $14.96 | 2009 |
| 2025-05-22 | 15.38 | $15.03 | 1848 |
| 2025-05-21 | 15.45 | $15.05 | 849487 |
| 2025-05-20 | 15.53 | $15.05 | 15031 |
| 2025-05-19 | 15.63 | $15.50 | 2400 |
| 2025-05-16 | 15.60 | $15.55 | 3300 |
| 2025-05-15 | 15.54 | $15.54 | 2900 |
| 2025-05-14 | 15.46 | $15.41 | 5600 |
| 2025-05-13 | 15.41 | $15.31 | 1917 |
| 2025-05-12 | 15.36 | $15.36 | 13500 |
| 2025-05-09 | 15.29 | $15.05 | 700 |
| 2025-05-08 | 15.30 | $14.99 | 1200 |
| 2025-05-07 | 15.32 | $15.14 | 7200 |
| 2025-05-06 | 15.30 | $14.97 | 5935 |
| 2025-05-05 | 15.31 | $15.41 | 1046 |
| 2025-05-02 | 15.19 | $15.34 | 11901 |
| 2025-05-01 | 15.05 | $15.31 | 8000 |
| 2025-04-30 | 14.89 | $15.01 | 2500 |
| 2025-04-29 | 14.78 | $15.10 | 1500 |
| 2025-04-28 | 14.62 | $14.91 | 835 |
| 2025-04-25 | 14.49 | $14.65 | 424893 |
| 2025-04-24 | 14.40 | $14.65 | 4900 |
| 2025-04-23 | 14.29 | $14.65 | 11948 |
| 2025-04-22 | 14.16 | $14.19 | 3400 |
| 2025-04-21 | 14.15 | $14.20 | 4000 |
| 2025-04-17 | 14.13 | $14.36 | 11300 |
| 2025-04-16 | 14.06 | $14.13 | 800 |
| 2025-04-15 | 14.05 | $14.19 | 1200 |
| 2025-04-14 | 14.02 | $14.00 | 2400 |
| 2025-04-11 | 14.04 | $14.00 | 3926 |
| 2025-04-10 | 14.07 | $13.89 | 1248 |
| 2025-04-09 | 14.15 | $14.22 | 3628 |
| 2025-04-08 | 14.14 | $14.21 | 2030 |
| 2025-04-07 | 14.13 | $13.90 | 14000 |
| 2025-04-04 | 14.22 | $13.95 | 4005 |
| 2025-04-03 | 14.31 | $14.50 | 11900 |
| 2025-04-02 | 14.25 | $14.55 | 1700 |
| 2025-04-01 | 14.17 | $14.51 | 4920 |
| 2025-03-31 | 14.09 | $14.59 | 2400 |
| 2025-03-28 | 13.96 | $14.45 | 2000 |
| 2025-03-27 | 13.86 | $14.50 | 4900 |
| 2025-03-26 | 13.72 | $14.11 | 7535 |
| 2025-03-25 | 13.69 | $13.50 | 5433 |
| 2025-03-24 | 13.85 | $14.21 | 2500 |
| 2025-03-21 | 13.82 | $13.86 | 9044 |
| 2025-03-20 | 13.91 | $14.01 | 6414 |
| 2025-03-19 | 13.98 | $14.20 | 1631 |
| 2025-03-18 | 14.01 | $14.11 | 612 |
| 2025-03-17 | 14.08 | $14.16 | 14447 |
| 2025-03-14 | 14.16 | $14.16 | 7746 |
| 2025-03-13 | 14.26 | $14.15 | 3135 |
| 2025-03-12 | 14.40 | $14.26 | 22934 |
| 2025-03-11 | 14.55 | $14.25 | 23135 |
| 2025-03-10 | 14.73 | $14.45 | 14007 |
| 2025-03-07 | 14.89 | $14.79 | 4000 |
| 2025-03-06 | 14.99 | $14.89 | 5948 |
| 2025-03-05 | 15.08 | $14.83 | 3300 |
| 2025-03-04 | 15.22 | $14.91 | 5300 |
| 2025-03-03 | 15.36 | $15.15 | 2517 |
| 2025-02-28 | 15.46 | $15.30 | 1807 |
| 2025-02-27 | 15.53 | $15.35 | 3816 |
| 2025-02-26 | 15.61 | $15.50 | 13500 |
| 2025-02-25 | 15.66 | $15.75 | 2822 |
| 2025-02-24 | 15.64 | $15.50 | 2300 |
| 2025-02-21 | 15.69 | $15.59 | 2400 |
| 2025-02-20 | 15.73 | $15.51 | 900 |
| 2025-02-19 | 15.80 | $15.73 | 3349 |
| 2025-02-18 | 15.82 | $15.52 | 2800 |
| 2025-02-14 | 15.91 | $15.69 | 3200 |
| 2025-02-13 | 15.96 | $15.78 | 12244 |
| 2025-02-12 | 16.00 | $15.95 | 2600 |
| 2025-02-11 | 15.98 | $16.01 | 3200 |
| 2025-02-10 | 15.94 | $15.91 | 2700 |
| 2025-02-07 | 15.93 | $15.90 | 2200 |
| 2025-02-06 | 15.91 | $15.93 | 2528 |
| 2025-02-05 | 15.88 | $15.95 | 14200 |
| 2025-02-04 | 15.83 | $15.80 | 2000 |
| 2025-02-03 | 15.82 | $15.83 | 6004 |
| 2025-01-31 | 15.79 | $16.04 | 3922 |
| 2025-01-30 | 15.69 | $15.85 | 5439 |
| 2025-01-29 | 15.63 | $16.18 | 3507 |
| 2025-01-28 | 15.46 | $15.99 | 5700 |
| 2025-01-27 | 15.30 | $15.88 | 3818 |
| 2025-01-24 | 15.15 | $15.80 | 7205 |
| 2025-01-23 | 15.00 | $15.73 | 10000 |
| 2025-01-22 | 14.84 | $15.27 | 3200 |
| 2025-01-21 | 14.79 | $15.10 | 11305 |
| 2025-01-17 | 14.80 | $14.87 | 4509 |
| 2025-01-16 | 14.89 | $14.70 | 27112 |
| 2025-01-15 | 15.06 | $14.85 | 14700 |
| 2025-01-14 | 15.23 | $14.97 | 1100 |
| 2025-01-13 | 15.40 | $14.89 | 11200 |
| 2025-01-10 | 15.63 | $15.01 | 14900 |
| 2025-01-08 | 15.89 | $15.84 | 2800 |
| 2025-01-07 | 15.94 | $15.80 | 5208 |
| 2025-01-06 | 16.01 | $16.15 | 3312 |
| 2025-01-03 | 15.99 | $16.00 | 4804 |
| 2025-01-02 | 16.02 | $16.02 | 5405 |
| 2024-12-31 | 16.04 | $15.91 | 4306 |
| 2024-12-30 | 16.11 | $15.81 | 12100 |
| 2024-12-27 | 16.22 | $15.91 | 4800 |
| 2024-12-26 | 16.32 | $16.13 | 5602 |
| 2024-12-24 | 16.38 | $16.20 | 3600 |
| 2024-12-23 | 16.42 | $16.32 | 1104 |
| 2024-12-20 | 16.44 | $16.44 | 6000 |
| 2024-12-19 | 16.42 | $16.41 | 4200 |
| 2024-12-18 | 16.39 | $16.31 | 36300 |
| 2024-12-17 | 16.40 | $16.50 | 5200 |
| 2024-12-16 | 16.34 | $16.48 | 2800 |
| 2024-12-13 | 16.27 | $16.31 | 13212 |
| 2024-12-12 | 16.24 | $16.38 | 9100 |
| 2024-12-11 | 16.18 | $15.97 | 3100 |
| 2024-12-10 | 16.23 | $16.00 | 10909 |
| 2024-12-09 | 16.28 | $16.23 | 8533 |
| 2024-12-06 | 16.27 | $16.12 | 3807 |
| 2024-12-05 | 16.28 | $16.21 | 9600 |
| 2024-12-04 | 16.27 | $16.26 | 10512 |
| 2024-12-03 | 16.23 | $16.35 | 1020 |
| 2024-12-02 | 16.15 | $16.39 | 26502 |
| 2024-11-29 | 16.04 | $16.22 | 3500 |
| 2024-11-27 | 15.96 | $15.95 | 1900 |
| 2024-11-26 | 15.94 | $16.02 | 1800 |
| 2024-11-25 | 15.89 | $15.90 | 17219 |
| 2024-11-22 | 15.87 | $15.72 | 10800 |
| 2024-11-21 | 15.90 | $15.86 | 1826 |
| 2024-11-20 | 15.89 | $15.78 | 8429 |
| 2024-11-19 | 15.89 | $15.77 | 3638 |
| 2024-11-18 | 15.90 | $15.65 | 18700 |
| 2024-11-15 | 15.94 | $15.90 | 801 |
| 2024-11-14 | 15.91 | $15.85 | 3003 |
| 2024-11-13 | 15.88 | $15.89 | 10700 |
| 2024-11-12 | 15.83 | $15.80 | 12600 |
| 2024-11-11 | 15.79 | $15.71 | 7901 |
| 2024-11-08 | 15.77 | $15.81 | 1602 |
| 2024-11-07 | 15.70 | $15.56 | 7600 |
| 2024-11-06 | 15.70 | $15.75 | 22246 |
| 2024-11-05 | 15.63 | $15.35 | 5319 |
| 2024-11-04 | 15.67 | $15.43 | 10300 |
| 2024-11-01 | 15.69 | $15.45 | 1511 |
| 2024-10-31 | 15.69 | $15.57 | 10100 |
| 2024-10-30 | 15.66 | $15.85 | 6700 |
| 2024-10-29 | 15.52 | $15.46 | 2218 |
| 2024-10-28 | 15.47 | $15.51 | 7830 |
| 2024-10-25 | 15.39 | $15.50 | 1600 |
| 2024-10-24 | 15.29 | $15.60 | 8405 |
| 2024-10-23 | 15.14 | $15.55 | 11410 |
| 2024-10-22 | 14.95 | $15.11 | 12900 |
| 2024-10-21 | 14.87 | $14.64 | 4300 |
| 2024-10-18 | 14.91 | $15.34 | 1800 |
| 2024-10-17 | 14.74 | $15.17 | 10400 |
| 2024-10-16 | 14.58 | $14.90 | 44300 |
| 2024-10-15 | 14.47 | $14.30 | 9300 |
| 2024-10-14 | 14.52 | $14.55 | 700 |
| 2024-10-11 | 14.51 | $14.56 | 3600 |
| 2024-10-10 | 14.49 | $14.50 | 2600 |
| 2024-10-09 | 14.48 | $14.47 | 8300 |
| 2024-10-08 | 14.48 | $14.51 | 800 |
| 2024-10-07 | 14.46 | $14.51 | 1100 |
| 2024-10-04 | 14.44 | $14.56 | 1200 |
| 2024-10-03 | 14.40 | $14.35 | 3500 |
| 2024-10-02 | 14.42 | $14.30 | 1500 |
| 2024-10-01 | 14.45 | $14.35 | 300 |
| 2024-09-30 | 14.47 | $14.35 | 12628 |
| 2024-09-27 | 14.49 | $14.39 | 1000 |
| 2024-09-26 | 14.50 | $14.38 | 3800 |
| 2024-09-25 | 14.52 | $14.14 | 8730 |
| 2024-09-24 | 14.61 | $14.38 | 4913 |
| 2024-09-23 | 14.64 | $14.40 | 2100 |
| 2024-09-20 | 14.67 | $14.26 | 61900 |
| 2024-09-19 | 14.75 | $14.75 | 10900 |
| 2024-09-18 | 14.68 | $14.61 | 25049 |
| 2024-09-17 | 14.63 | $14.65 | 13036 |
| 2024-09-16 | 14.56 | $14.69 | 3700 |
| 2024-09-13 | 14.45 | $14.67 | 3800 |
| 2024-09-12 | 14.32 | $14.15 | 51900 |
| 2024-09-11 | 14.32 | $14.16 | 6500 |
| 2024-09-10 | 14.31 | $14.19 | 18826 |
| 2024-09-09 | 14.29 | $14.19 | 9502 |
| 2024-09-06 | 14.25 | $14.19 | 9137 |
| 2024-09-05 | 14.20 | $14.01 | 4200 |
| 2024-09-04 | 14.19 | $14.05 | 29332 |
| 2024-09-03 | 14.17 | $14.28 | 8800 |
| 2024-08-30 | 14.05 | $14.36 | 16224 |
| 2024-08-29 | 13.89 | $14.24 | 8600 |
| 2024-08-28 | 13.72 | $14.16 | 29400 |
| 2024-08-27 | 13.53 | $13.65 | 22400 |
| 2024-08-26 | 13.46 | $13.50 | 6500 |
| 2024-08-23 | 13.43 | $13.79 | 3512 |
| 2024-08-22 | 13.29 | $13.30 | 2500 |
| 2024-08-21 | 13.27 | $13.10 | 26324 |
| 2024-08-20 | 13.32 | $13.24 | 18642 |
| 2024-08-19 | 13.32 | $13.24 | 12030 |
| 2024-08-16 | 13.33 | $13.24 | 18000 |
| 2024-08-15 | 13.33 | $13.23 | 13932 |
| 2024-08-14 | 13.34 | $13.25 | 1000 |
| 2024-08-13 | 13.34 | $13.26 | 1700 |
| 2024-08-12 | 13.33 | $13.24 | 1735 |
| 2024-08-09 | 13.32 | $13.21 | 909 |
| 2024-08-08 | 13.32 | $13.25 | 1200 |
| 2024-08-07 | 13.31 | $13.13 | 1331 |
| 2024-08-06 | 13.33 | $13.25 | 1100 |
| 2024-08-05 | 13.30 | $13.15 | 3900 |
| 2024-08-02 | 13.31 | $13.15 | 3900 |
| 2024-08-01 | 13.30 | $13.01 | 3500 |
| 2024-07-31 | 13.34 | $13.30 | 10335 |
| 2024-07-30 | 13.29 | $12.72 | 28643 |
| 2024-07-29 | 13.41 | $13.60 | 11600 |
| 2024-07-26 | 13.27 | $13.05 | 7500 |
| 2024-07-25 | 13.27 | $13.32 | 5308 |
| 2024-07-24 | 13.18 | $13.29 | 3900 |
| 2024-07-23 | 13.08 | $13.60 | 6537 |
| 2024-07-22 | 12.84 | $13.34 | 7800 |
| 2024-07-19 | 12.64 | $12.82 | 11406 |
| 2024-07-18 | 12.56 | $12.59 | 7509 |
| 2024-07-17 | 12.53 | $12.78 | 10700 |
| 2024-07-16 | 12.44 | $12.73 | 7545 |
| 2024-07-15 | 12.34 | $12.53 | 37024 |
| 2024-07-12 | 12.28 | $12.51 | 7234 |
| 2024-07-11 | 12.21 | $12.26 | 7521 |
| 2024-07-10 | 12.22 | $12.25 | 5000 |
| 2024-07-09 | 12.22 | $12.16 | 17600 |
| 2024-07-08 | 12.26 | $12.28 | 748 |
| 2024-07-05 | 12.27 | $12.33 | 1411 |
| 2024-07-03 | 12.28 | $12.20 | 300 |
| 2024-07-02 | 12.32 | $12.20 | 5100 |
| 2024-07-01 | 12.37 | $12.29 | 435 |
| 2024-06-28 | 12.41 | $12.50 | 1722 |
| 2024-06-27 | 12.39 | $12.54 | 1215 |
| 2024-06-26 | 12.36 | $12.22 | 1506 |
| 2024-06-25 | 12.43 | $12.20 | 2200 |
| 2024-06-24 | 12.51 | $12.40 | 13649 |
| 2024-06-21 | 12.55 | $12.65 | 7800 |
| 2024-06-20 | 12.52 | $12.49 | 608 |
| 2024-06-18 | 12.54 | $12.36 | 2605 |
| 2024-06-17 | 12.60 | $12.60 | 639 |
| 2024-06-14 | 12.60 | $12.46 | 1030 |
| 2024-06-13 | 12.65 | $12.51 | 327 |
| 2024-06-12 | 12.68 | $12.51 | 6200 |
| 2024-06-11 | 12.73 | $12.75 | 5120 |
| 2024-06-10 | 12.71 | $12.61 | 1046 |
| 2024-06-07 | 12.74 | $12.80 | 300 |
| 2024-06-06 | 12.70 | $12.80 | 10428 |
| 2024-06-05 | 12.66 | $12.65 | 4542 |
| 2024-06-04 | 12.66 | $12.58 | 8246 |
| 2024-06-03 | 12.68 | $12.75 | 333 |
| 2024-05-31 | 12.66 | $12.70 | 916 |
| 2024-05-30 | 12.64 | $12.71 | 711 |
| 2024-05-29 | 12.62 | $12.74 | 300 |
| 2024-05-28 | 12.58 | $12.74 | 300 |
| 2024-05-24 | 12.54 | $12.74 | 600 |
| 2024-05-23 | 12.49 | $12.58 | 4215 |
| 2024-05-22 | 12.48 | $12.60 | 9000 |
| 2024-05-21 | 12.47 | $12.52 | 1900 |
| 2024-05-20 | 12.48 | $12.59 | 3046 |
| 2024-05-17 | 12.47 | $12.54 | 3328 |
| 2024-05-16 | 12.49 | $12.55 | 15510 |
| 2024-05-15 | 12.50 | $12.50 | 10700 |
| 2024-05-14 | 12.54 | $12.50 | 7200 |
| 2024-05-13 | 12.59 | $12.69 | 600 |
| 2024-05-10 | 12.60 | $12.78 | 3700 |
| 2024-05-09 | 12.58 | $12.97 | 4100 |
| 2024-05-08 | 12.50 | $12.64 | 317 |
| 2024-05-07 | 12.52 | $12.50 | 4032 |
| 2024-05-06 | 12.59 | $12.55 | 7101 |
| 2024-05-03 | 12.66 | $12.85 | 4244 |
| 2024-05-02 | 12.65 | $12.85 | 3001 |
| 2024-05-01 | 12.65 | $12.56 | 4200 |
| 2024-04-30 | 12.75 | $12.94 | 2400 |
| 2024-04-29 | 12.75 | $12.38 | 17900 |
| 2024-04-26 | 12.94 | $12.90 | 11400 |
| 2024-04-25 | 13.00 | $12.93 | 1100 |
| 2024-04-24 | 13.08 | $13.00 | 5820 |
| 2024-04-23 | 13.15 | $12.99 | 5400 |
| 2024-04-22 | 13.24 | $13.05 | 3000 |
| 2024-04-19 | 13.34 | $13.38 | 2012 |
| 2024-04-18 | 13.36 | $13.44 | 1922 |
| 2024-04-17 | 13.37 | $13.36 | 3011 |
| 2024-04-16 | 13.40 | $13.39 | 547 |
| 2024-04-15 | 13.44 | $13.45 | 1100 |
| 2024-04-12 | 13.47 | $13.49 | 3004 |
| 2024-04-11 | 13.49 | $13.55 | 1900 |
| 2024-04-10 | 13.51 | $13.55 | 7730 |
| 2024-04-09 | 13.53 | $13.57 | 1720 |
| 2024-04-08 | 13.55 | $13.56 | 3600 |
| 2024-04-05 | 13.58 | $13.85 | 4339 |
| 2024-04-04 | 13.53 | $13.69 | 11100 |
| 2024-04-03 | 13.52 | $13.69 | 3521 |
| 2024-04-02 | 13.51 | $13.73 | 1244 |
| 2024-04-01 | 13.48 | $13.61 | 4400 |
| 2024-03-28 | 13.50 | $13.38 | 3735 |
| 2024-03-27 | 13.60 | $13.50 | 7500 |
| 2024-03-26 | 13.68 | $13.56 | 7100 |
| 2024-03-25 | 13.76 | $13.67 | 5100 |
| 2024-03-22 | 13.83 | $13.79 | 633 |
| 2024-03-21 | 13.88 | $13.91 | 1825 |
| 2024-03-20 | 13.91 | $14.20 | 3600 |
| 2024-03-19 | 13.85 | $14.00 | 4100 |
| 2024-03-18 | 13.84 | $13.94 | 7000 |
| 2024-03-15 | 13.86 | $14.08 | 14915 |
| 2024-03-14 | 13.83 | $13.77 | 3706 |
| 2024-03-13 | 13.90 | $13.95 | 1342 |
| 2024-03-12 | 13.93 | $13.97 | 11600 |
| 2024-03-11 | 13.96 | $14.00 | 1600 |
| 2024-03-08 | 14.00 | $14.05 | 5818 |
| 2024-03-07 | 14.02 | $14.07 | 3600 |
| 2024-03-06 | 14.05 | $14.20 | 4000 |
| 2024-03-05 | 14.04 | $14.09 | 3221 |
| 2024-03-04 | 14.07 | $14.10 | 4731 |
| 2024-03-01 | 14.11 | $14.13 | 2037 |
| 2024-02-29 | 14.14 | $14.18 | 2000 |
| 2024-02-28 | 14.17 | $14.25 | 2333 |
| 2024-02-27 | 14.18 | $14.14 | 540 |
| 2024-02-26 | 14.23 | $14.10 | 722 |
| 2024-02-23 | 14.30 | $14.10 | 800 |
| 2024-02-22 | 14.39 | $14.28 | 6731 |
| 2024-02-21 | 14.44 | $14.21 | 7800 |
| 2024-02-20 | 14.52 | $14.15 | 4933 |
| 2024-02-16 | 14.64 | $14.33 | 700 |
| 2024-02-15 | 14.72 | $14.43 | 8230 |
| 2024-02-14 | 14.79 | $14.58 | 9145 |
| 2024-02-13 | 14.81 | $14.59 | 3600 |
| 2024-02-12 | 14.84 | $14.52 | 5100 |
| 2024-02-09 | 14.88 | $14.49 | 1137 |
| 2024-02-08 | 14.94 | $14.30 | 3300 |
| 2024-02-07 | 15.06 | $14.26 | 10928 |
| 2024-02-06 | 15.22 | $14.25 | 22418 |
| 2024-02-05 | 15.40 | $15.15 | 5700 |
| 2024-02-02 | 15.32 | $15.15 | 3946 |
| 2024-02-01 | 15.21 | $15.10 | 700 |
| 2024-01-31 | 15.08 | $15.10 | 3332 |
| 2024-01-30 | 14.91 | $15.16 | 4700 |
| 2024-01-29 | 14.68 | $15.10 | 18048 |
| 2024-01-26 | 14.39 | $14.79 | 4700 |
| 2024-01-25 | 14.14 | $14.50 | 9730 |
| 2024-01-24 | 13.91 | $13.87 | 3935 |
| 2024-01-23 | 13.83 | $13.72 | 16124 |
| 2024-01-22 | 13.76 | $13.95 | 3449 |
| 2024-01-19 | 13.60 | $13.75 | 4039 |
| 2024-01-18 | 13.46 | $13.27 | 4403 |
| 2024-01-17 | 13.44 | $13.52 | 6500 |
| 2024-01-16 | 13.32 | $13.24 | 5400 |
| 2024-01-12 | 13.26 | $13.25 | 6147 |
| 2024-01-11 | 13.18 | $13.20 | 22600 |
| 2024-01-10 | 13.09 | $12.91 | 5044 |
| 2024-01-09 | 13.07 | $12.77 | 2800 |
| 2024-01-08 | 13.08 | $12.88 | 4000 |
| 2024-01-05 | 13.05 | $12.76 | 10247 |
| 2024-01-04 | 13.04 | $13.00 | 9900 |
| 2024-01-03 | 12.95 | $12.85 | 7200 |
| 2024-01-02 | 12.88 | $12.81 | 1600 |
| 2023-12-29 | 12.80 | $12.61 | 7400 |
| 2023-12-28 | 12.76 | $12.67 | 5000 |
| 2023-12-27 | 12.68 | $12.99 | 6900 |
| 2023-12-26 | 12.48 | $12.57 | 19100 |
| 2023-12-22 | 12.36 | $12.89 | 47500 |
| 2023-12-21 | 12.11 | $12.10 | 5300 |
| 2023-12-20 | 12.05 | $12.07 | 7400 |
| 2023-12-19 | 11.98 | $12.00 | 23909 |
| 2023-12-18 | 11.92 | $12.00 | 5222 |
| 2023-12-15 | 11.84 | $12.00 | 11809 |
| 2023-12-14 | 11.74 | $12.09 | 11000 |
| 2023-12-13 | 11.59 | $11.64 | 16841 |
| 2023-12-12 | 11.54 | $11.30 | 7245 |
| 2023-12-11 | 11.59 | $11.75 | 12611 |
| 2023-12-08 | 11.52 | $11.85 | 13600 |
| 2023-12-07 | 11.39 | $11.60 | 7319 |
| 2023-12-06 | 11.31 | $11.26 | 12313 |
| 2023-12-05 | 11.33 | $11.30 | 4100 |
| 2023-12-04 | 11.33 | $11.40 | 5200 |
| 2023-12-01 | 11.31 | $11.56 | 13500 |
| 2023-11-30 | 11.23 | $11.45 | 11520 |
| 2023-11-29 | 11.18 | $11.35 | 3300 |
| 2023-11-28 | 11.15 | $11.15 | 1700 |
| 2023-11-27 | 11.17 | $11.20 | 2300 |
| 2023-11-24 | 11.19 | $11.29 | 600 |
| 2023-11-22 | 11.19 | $11.45 | 9600 |
| 2023-11-21 | 11.14 | $11.20 | 1114 |
| 2023-11-20 | 11.16 | $11.50 | 3600 |
| 2023-11-17 | 11.09 | $11.49 | 1406 |
| 2023-11-16 | 11.02 | $11.21 | 2831 |
| 2023-11-15 | 11.03 | $11.42 | 19600 |
| 2023-11-14 | 10.99 | $11.31 | 9600 |
| 2023-11-13 | 10.97 | $11.17 | 4600 |
| 2023-11-10 | 11.00 | $11.22 | 638 |
| 2023-11-09 | 11.03 | $11.15 | 2838 |
| 2023-11-08 | 11.10 | $11.05 | 2700 |
| 2023-11-07 | 11.22 | $10.91 | 4000 |
| 2023-11-06 | 11.42 | $11.06 | 3200 |
| 2023-11-03 | 11.62 | $11.20 | 15900 |
| 2023-11-02 | 11.83 | $11.25 | 27841 |
| 2023-11-01 | 12.07 | $11.95 | 51116 |
| 2023-10-31 | 12.15 | $11.95 | 7900 |
| 2023-10-30 | 12.25 | $12.00 | 8200 |
| 2023-10-27 | 12.35 | $12.25 | 6424 |
| 2023-10-26 | 12.40 | $12.36 | 4500 |
| 2023-10-25 | 12.43 | $12.87 | 3609 |
| 2023-10-24 | 12.31 | $12.31 | 1800 |
| 2023-10-23 | 12.34 | $12.30 | 1800 |
| 2023-10-20 | 12.38 | $12.50 | 400 |
| 2023-10-19 | 12.36 | $12.36 | 1500 |
| 2023-10-18 | 12.40 | $12.31 | 3300 |
| 2023-10-17 | 12.45 | $12.32 | 5627 |
| 2023-10-16 | 12.53 | $12.52 | 6800 |
| 2023-10-13 | 12.55 | $12.58 | 1118 |
| 2023-10-12 | 12.56 | $12.60 | 1100 |
| 2023-10-11 | 12.58 | $12.55 | 1028 |
| 2023-10-10 | 12.61 | $12.55 | 33236 |
| 2023-10-09 | 12.65 | $12.11 | 32500 |
| 2023-10-06 | 12.85 | $12.80 | 450 |
| 2023-10-05 | 12.86 | $12.80 | 7132 |
| 2023-10-04 | 12.89 | $12.91 | 7939 |
| 2023-10-03 | 12.88 | $13.01 | 21420 |
| 2023-10-02 | 12.84 | $13.04 | 1534 |
| 2023-09-29 | 12.79 | $13.09 | 3215 |
| 2023-09-28 | 12.71 | $12.86 | 934 |
| 2023-09-27 | 12.69 | $12.92 | 1400 |
| 2023-09-26 | 12.65 | $12.94 | 500 |
| 2023-09-25 | 12.59 | $12.80 | 2623 |
| 2023-09-22 | 12.57 | $12.86 | 800 |
| 2023-09-21 | 12.53 | $12.83 | 700 |
| 2023-09-20 | 12.50 | $12.81 | 900 |
| 2023-09-19 | 12.47 | $12.79 | 3511 |
| 2023-09-18 | 12.45 | $12.62 | 1200 |
| 2023-09-15 | 12.49 | $12.50 | 13800 |
| 2023-09-14 | 12.57 | $12.85 | 800 |
| 2023-09-13 | 12.57 | $12.65 | 7110 |
| 2023-09-12 | 12.64 | $12.75 | 4800 |
| 2023-09-11 | 12.70 | $12.82 | 1100 |
| 2023-09-08 | 12.76 | $12.71 | 7700 |
| 2023-09-07 | 12.87 | $13.00 | 3443 |
| 2023-09-06 | 12.91 | $12.81 | 8419 |
| 2023-09-05 | 13.04 | $12.74 | 5215 |
| 2023-09-01 | 13.22 | $13.11 | 2100 |
| 2023-08-31 | 13.32 | $13.15 | 6341 |
| 2023-08-30 | 13.44 | $13.30 | 600 |
| 2023-08-29 | 13.55 | $13.51 | 804 |
| 2023-08-28 | 13.60 | $13.55 | 2900 |
| 2023-08-25 | 13.67 | $13.47 | 500 |
| 2023-08-24 | 13.77 | $13.55 | 2227 |
| 2023-08-23 | 13.87 | $13.75 | 13804 |
| 2023-08-22 | 13.93 | $13.85 | 2323 |
| 2023-08-21 | 13.97 | $13.93 | 1300 |
| 2023-08-18 | 14.00 | $13.88 | 1900 |
| 2023-08-17 | 14.04 | $13.98 | 525 |
| 2023-08-16 | 14.07 | $13.98 | 2300 |
| 2023-08-15 | 14.10 | $13.79 | 3800 |
| 2023-08-14 | 14.19 | $13.95 | 800 |
| 2023-08-11 | 14.25 | $14.01 | 1220 |
| 2023-08-10 | 14.29 | $14.01 | 1000 |
| 2023-08-09 | 14.35 | $14.13 | 826 |
| 2023-08-08 | 14.38 | $14.03 | 2000 |
| 2023-08-07 | 14.44 | $14.06 | 5700 |
| 2023-08-04 | 14.49 | $14.25 | 7200 |
| 2023-08-03 | 14.49 | $14.12 | 938 |
| 2023-08-02 | 14.53 | $14.19 | 4245 |
| 2023-08-01 | 14.55 | $14.25 | 3535 |
| 2023-07-31 | 14.54 | $14.27 | 2200 |
| 2023-07-28 | 14.51 | $14.31 | 6700 |
| 2023-07-27 | 14.46 | $14.50 | 7800 |
| 2023-07-26 | 14.33 | $14.39 | 13732 |
| 2023-07-25 | 14.20 | $13.99 | 4023 |
| 2023-07-24 | 14.15 | $14.17 | 4227 |
| 2023-07-21 | 14.03 | $13.95 | 4828 |
| 2023-07-20 | 13.94 | $13.90 | 600 |
| 2023-07-19 | 13.85 | $13.90 | 4300 |
| 2023-07-18 | 13.72 | $13.96 | 10600 |
| 2023-07-17 | 13.54 | $13.75 | 900 |
| 2023-07-14 | 13.38 | $13.71 | 18200 |
| 2023-07-13 | 13.19 | $13.36 | 3140 |
| 2023-07-12 | 13.07 | $13.25 | 18349 |
| 2023-07-11 | 12.96 | $12.85 | 6500 |
| 2023-07-10 | 12.94 | $12.83 | 6700 |
| 2023-07-07 | 12.92 | $12.93 | 2246 |
| 2023-07-06 | 12.86 | $12.70 | 2800 |
| 2023-07-05 | 12.85 | $12.90 | 2300 |
| 2023-07-03 | 12.78 | $12.75 | 850 |
| 2023-06-30 | 12.74 | $12.75 | 4519 |
| 2023-06-29 | 12.69 | $12.88 | 4911 |
| 2023-06-28 | 12.58 | $12.78 | 13000 |
| 2023-06-27 | 12.47 | $12.74 | 5100 |
| 2023-06-26 | 12.35 | $12.42 | 1600 |
| 2023-06-23 | 12.31 | $12.27 | 10016 |
| 2023-06-22 | 12.31 | $12.15 | 2643 |
| 2023-06-21 | 12.34 | $12.06 | 9519 |
| 2023-06-20 | 12.41 | $12.40 | 906 |
| 2023-06-16 | 12.39 | $12.50 | 2300 |
| 2023-06-15 | 12.33 | $12.29 | 4700 |
| 2023-06-14 | 12.32 | $12.29 | 1900 |
| 2023-06-13 | 12.30 | $12.36 | 6432 |
| 2023-06-12 | 12.27 | $12.45 | 2500 |
| 2023-06-09 | 12.20 | $12.51 | 8700 |
| 2023-06-08 | 12.09 | $12.59 | 3538 |
| 2023-06-07 | 11.93 | $12.36 | 1400 |
| 2023-06-06 | 11.82 | $11.95 | 3600 |
| 2023-06-05 | 11.82 | $12.19 | 4704 |
| 2023-06-02 | 11.75 | $12.11 | 16300 |
| 2023-06-01 | 11.69 | $11.90 | 2200 |
| 2023-05-31 | 11.68 | $11.84 | 700 |
| 2023-05-30 | 11.71 | $12.00 | 1100 |
| 2023-05-26 | 11.69 | $12.00 | 648 |
| 2023-05-25 | 11.68 | $11.99 | 1800 |
| 2023-05-24 | 11.68 | $11.95 | 402 |
| 2023-05-23 | 11.69 | $11.81 | 1831 |
| 2023-05-22 | 11.77 | $11.75 | 6343 |
| 2023-05-19 | 11.88 | $11.72 | 3812 |
| 2023-05-18 | 12.04 | $11.72 | 6348 |
| 2023-05-17 | 12.24 | $11.93 | 6804 |
| 2023-05-16 | 12.42 | $12.29 | 3139 |
| 2023-05-15 | 12.54 | $12.46 | 4800 |
| 2023-05-12 | 12.63 | $12.58 | 3633 |
| 2023-05-11 | 12.71 | $12.76 | 3700 |
| 2023-05-10 | 12.76 | $12.66 | 4009 |
| 2023-05-09 | 12.85 | $12.65 | 2400 |
| 2023-05-08 | 12.97 | $12.62 | 8109 |
| 2023-05-05 | 13.13 | $12.89 | 3800 |
| 2023-05-04 | 13.24 | $12.82 | 3000 |
| 2023-05-03 | 13.39 | $13.00 | 6300 |
| 2023-05-02 | 13.53 | $13.25 | 9537 |
| 2023-05-01 | 13.62 | $13.35 | 6028 |
| 2023-04-28 | 13.69 | $13.80 | 2825 |
| 2023-04-27 | 13.64 | $13.81 | 9546 |
| 2023-04-26 | 13.57 | $13.82 | 13400 |
| 2023-04-25 | 13.48 | $13.55 | 750 |
| 2023-04-24 | 13.46 | $13.55 | 1600 |
| 2023-04-21 | 13.44 | $13.52 | 2100 |
| 2023-04-20 | 13.42 | $13.36 | 3343 |
| 2023-04-19 | 13.45 | $13.50 | 2810 |
| 2023-04-18 | 13.44 | $13.52 | 2200 |
| 2023-04-17 | 13.43 | $13.39 | 5000 |
| 2023-04-14 | 13.46 | $13.57 | 4438 |
| 2023-04-13 | 13.44 | $13.43 | 2200 |
| 2023-04-12 | 13.46 | $13.65 | 800 |
| 2023-04-11 | 13.41 | $13.45 | 245 |
| 2023-04-10 | 13.42 | $13.50 | 2800 |
| 2023-04-06 | 13.42 | $13.49 | 4041 |
| 2023-04-05 | 13.43 | $13.42 | 3303 |
| 2023-04-04 | 13.46 | $13.53 | 2200 |
| 2023-04-03 | 13.47 | $13.51 | 2120 |
| 2023-03-31 | 13.49 | $13.63 | 4200 |
| 2023-03-30 | 13.47 | $13.53 | 2800 |
| 2023-03-29 | 13.49 | $13.69 | 5000 |
| 2023-03-28 | 13.46 | $13.55 | 1500 |
| 2023-03-27 | 13.48 | $13.65 | 1500 |
| 2023-03-24 | 13.47 | $13.63 | 2533 |
| 2023-03-23 | 13.47 | $13.44 | 1000 |
| 2023-03-22 | 13.53 | $13.42 | 5700 |
| 2023-03-21 | 13.62 | $13.76 | 1600 |
| 2023-03-20 | 13.62 | $13.53 | 7320 |
| 2023-03-17 | 13.70 | $13.51 | 13300 |
| 2023-03-16 | 13.80 | $13.61 | 11845 |
| 2023-03-15 | 13.89 | $13.94 | 4031 |
| 2023-03-14 | 13.91 | $13.80 | 21700 |
| 2023-03-13 | 13.98 | $13.57 | 16200 |
| 2023-03-10 | 14.13 | $14.17 | 12011 |
| 2023-03-09 | 14.13 | $14.13 | 6409 |
| 2023-03-08 | 14.14 | $14.27 | 5900 |
| 2023-03-07 | 14.11 | $14.18 | 5700 |
| 2023-03-06 | 14.10 | $14.17 | 3000 |
| 2023-03-03 | 14.10 | $14.08 | 26034 |
| 2023-03-02 | 14.12 | $14.12 | 400 |
| 2023-03-01 | 14.14 | $14.12 | 2400 |
| 2023-02-28 | 14.17 | $14.25 | 2206 |
| 2023-02-27 | 14.16 | $14.11 | 3015 |
| 2023-02-24 | 14.19 | $14.06 | 3206 |
| 2023-02-23 | 14.25 | $14.29 | 6000 |
| 2023-02-22 | 14.25 | $14.16 | 3600 |
| 2023-02-21 | 14.29 | $14.22 | 6600 |
| 2023-02-17 | 14.31 | $14.29 | 1824 |
| 2023-02-16 | 14.33 | $14.05 | 27200 |
| 2023-02-15 | 14.42 | $14.17 | 14223 |
| 2023-02-14 | 14.49 | $14.25 | 3204 |
| 2023-02-13 | 14.55 | $14.30 | 4300 |
| 2023-02-10 | 14.61 | $14.50 | 5013 |
| 2023-02-09 | 14.62 | $14.78 | 1414 |
| 2023-02-08 | 14.53 | $14.56 | 1527 |
| 2023-02-07 | 14.49 | $14.56 | 3022 |
| 2023-02-06 | 14.45 | $14.56 | 1409 |
| 2023-02-03 | 14.39 | $14.48 | 10300 |
| 2023-02-02 | 14.35 | $14.42 | 18934 |
| 2023-02-01 | 14.31 | $14.18 | 6403 |
| 2023-01-31 | 14.34 | $14.21 | 14807 |
| 2023-01-30 | 14.37 | $14.46 | 5243 |
| 2023-01-27 | 14.32 | $14.40 | 1925 |
| 2023-01-26 | 14.28 | $14.15 | 700 |
| 2023-01-25 | 14.30 | $14.24 | 11200 |
| 2023-01-24 | 14.31 | $14.26 | 400 |
| 2023-01-23 | 14.30 | $14.21 | 4711 |
| 2023-01-20 | 14.32 | $14.20 | 3400 |
| 2023-01-19 | 14.33 | $14.18 | 20200 |
| 2023-01-18 | 14.36 | $14.22 | 1900 |
| 2023-01-17 | 14.37 | $14.40 | 900 |
| 2023-01-13 | 14.33 | $14.49 | 2300 |
| 2023-01-12 | 14.25 | $14.49 | 2449 |
| 2023-01-11 | 14.15 | $14.40 | 2705 |
| 2023-01-10 | 14.06 | $14.26 | 900 |
| 2023-01-09 | 13.99 | $14.33 | 4243 |
| 2023-01-06 | 13.89 | $14.14 | 4300 |
| 2023-01-05 | 13.82 | $14.07 | 4100 |
| 2023-01-04 | 13.76 | $14.00 | 16721 |
| 2023-01-03 | 13.72 | $13.97 | 5627 |
| 2022-12-30 | 13.68 | $13.77 | 48100 |
| 2022-12-29 | 13.69 | $13.75 | 3800 |
| 2022-12-28 | 13.72 | $13.62 | 1618 |
| 2022-12-27 | 13.80 | $13.89 | 1428 |
| 2022-12-23 | 13.82 | $13.77 | 3617 |
| 2022-12-22 | 13.87 | $13.79 | 1500 |
| 2022-12-21 | 13.94 | $13.96 | 3300 |
| 2022-12-20 | 13.97 | $13.88 | 2742 |
| 2022-12-19 | 14.04 | $13.94 | 3313 |
| 2022-12-16 | 14.10 | $13.79 | 18618 |
| 2022-12-15 | 14.22 | $13.90 | 6300 |
| 2022-12-14 | 14.34 | $13.85 | 5600 |
| 2022-12-13 | 14.50 | $13.89 | 32106 |
| 2022-12-12 | 14.68 | $14.80 | 4616 |
| 2022-12-09 | 14.60 | $14.68 | 6200 |
| 2022-12-08 | 14.55 | $14.51 | 4208 |
| 2022-12-07 | 14.54 | $14.58 | 3000 |
| 2022-12-06 | 14.50 | $14.50 | 3900 |
| 2022-12-05 | 14.48 | $14.19 | 6200 |
| 2022-12-02 | 14.55 | $14.43 | 5600 |
| 2022-12-01 | 14.56 | $14.36 | 5722 |
| 2022-11-30 | 14.58 | $14.42 | 5900 |
| 2022-11-29 | 14.60 | $14.55 | 800 |
| 2022-11-28 | 14.57 | $14.51 | 5535 |
| 2022-11-25 | 14.54 | $14.74 | 4639 |
| 2022-11-23 | 14.43 | $14.72 | 19900 |
| 2022-11-22 | 14.30 | $14.37 | 4713 |
| 2022-11-21 | 14.26 | $14.29 | 5500 |
| 2022-11-18 | 14.22 | $14.38 | 4700 |
| 2022-11-17 | 14.16 | $14.03 | 3700 |
| 2022-11-16 | 14.18 | $14.37 | 5800 |
| 2022-11-15 | 14.11 | $14.34 | 8310 |
| 2022-11-14 | 14.02 | $14.09 | 5929 |
| 2022-11-11 | 14.00 | $14.07 | 8147 |
| 2022-11-10 | 13.98 | $14.11 | 16010 |
| 2022-11-09 | 13.95 | $14.05 | 9500 |
| 2022-11-08 | 13.92 | $14.00 | 3700 |
| 2022-11-07 | 13.91 | $14.03 | 7800 |
| 2022-11-04 | 13.89 | $14.14 | 5300 |
| 2022-11-03 | 13.83 | $14.09 | 5433 |
| 2022-11-02 | 13.77 | $14.18 | 5400 |
| 2022-11-01 | 13.68 | $13.77 | 9143 |
| 2022-10-31 | 13.70 | $13.65 | 10700 |
| 2022-10-28 | 13.77 | $13.70 | 12000 |
| 2022-10-27 | 13.84 | $13.70 | 6000 |
| 2022-10-26 | 13.92 | $13.87 | 9748 |
| 2022-10-25 | 13.98 | $14.25 | 3800 |
| 2022-10-24 | 13.92 | $13.89 | 6243 |
| 2022-10-21 | 13.98 | $13.82 | 11119 |
| 2022-10-20 | 14.07 | $13.99 | 4100 |
| 2022-10-19 | 14.13 | $13.84 | 8400 |
| 2022-10-18 | 14.25 | $14.19 | 14939 |
| 2022-10-17 | 14.28 | $14.36 | 12834 |
| 2022-10-14 | 14.28 | $14.15 | 14900 |
| 2022-10-13 | 14.34 | $14.35 | 6537 |
| 2022-10-12 | 14.35 | $14.20 | 10347 |
| 2022-10-11 | 14.41 | $14.07 | 9900 |
| 2022-10-10 | 14.52 | $14.25 | 4907 |
| 2022-10-07 | 14.61 | $14.37 | 2549 |
| 2022-10-06 | 14.67 | $14.63 | 4028 |
| 2022-10-05 | 14.66 | $14.80 | 1200 |
| 2022-10-04 | 14.60 | $14.52 | 5400 |
| 2022-10-03 | 14.61 | $14.29 | 1603 |
| 2022-09-30 | 14.69 | $14.20 | 4500 |
| 2022-09-29 | 14.82 | $14.60 | 3900 |
| 2022-09-28 | 14.85 | $14.71 | 2700 |
| 2022-09-27 | 14.84 | $14.97 | 7200 |
| 2022-09-26 | 14.75 | $15.06 | 4132 |
| 2022-09-23 | 14.61 | $14.82 | 6905 |
| 2022-09-22 | 14.51 | $14.70 | 5946 |
| 2022-09-21 | 14.43 | $14.72 | 5921 |
| 2022-09-20 | 14.32 | $14.75 | 10123 |
| 2022-09-19 | 14.18 | $14.53 | 6100 |
| 2022-09-16 | 14.08 | $14.18 | 28000 |
| 2022-09-15 | 14.07 | $14.10 | 8639 |
| 2022-09-14 | 14.08 | $14.12 | 9348 |
| 2022-09-13 | 14.09 | $14.15 | 89609 |
| 2022-09-12 | 14.10 | $14.15 | 5942 |
| 2022-09-09 | 14.11 | $14.10 | 41106 |
| 2022-09-08 | 14.14 | $14.20 | 8133 |
| 2022-09-07 | 14.15 | $14.27 | 1247 |
| 2022-09-06 | 14.14 | $14.10 | 6022 |
| 2022-09-02 | 14.18 | $14.30 | 4844 |
| 2022-09-01 | 14.17 | $13.98 | 7700 |
| 2022-08-31 | 14.27 | $14.20 | 5010 |
| 2022-08-30 | 14.32 | $14.30 | 2200 |
| 2022-08-29 | 14.34 | $14.25 | 22844 |
| 2022-08-26 | 14.39 | $14.28 | 5535 |
| 2022-08-25 | 14.45 | $14.47 | 4427 |
| 2022-08-24 | 14.46 | $14.37 | 6418 |
| 2022-08-23 | 14.50 | $14.55 | 3613 |
| 2022-08-22 | 14.49 | $14.51 | 3500 |
| 2022-08-19 | 14.50 | $14.47 | 7500 |
| 2022-08-18 | 14.52 | $14.60 | 3531 |
| 2022-08-17 | 14.50 | $14.42 | 12200 |
| 2022-08-16 | 14.54 | $14.50 | 7806 |
| 2022-08-15 | 14.56 | $14.45 | 10100 |
| 2022-08-12 | 14.61 | $14.52 | 8841 |
| 2022-08-11 | 14.64 | $14.69 | 3339 |
| 2022-08-10 | 14.63 | $14.48 | 7900 |
| 2022-08-09 | 14.68 | $14.67 | 2100 |
| 2022-08-08 | 14.68 | $14.66 | 8000 |
| 2022-08-05 | 14.69 | $14.71 | 1537 |
| 2022-08-04 | 14.67 | $14.55 | 2900 |
| 2022-08-03 | 14.71 | $14.71 | 4499 |
| 2022-08-02 | 14.71 | $14.63 | 2900 |
| 2022-08-01 | 14.72 | $14.66 | 6041 |
| 2022-07-29 | 14.74 | $14.70 | 78302 |
| 2022-07-28 | 14.74 | $14.51 | 19321 |
| 2022-07-27 | 14.80 | $14.62 | 22122 |
| 2022-07-26 | 14.84 | $14.68 | 6300 |
| 2022-07-25 | 14.86 | $14.71 | 1704 |
| 2022-07-22 | 14.89 | $14.73 | 1623 |
| 2022-07-21 | 14.90 | $14.75 | 4444 |
| 2022-07-20 | 14.92 | $14.86 | 2549 |
| 2022-07-19 | 14.89 | $14.81 | 3700 |
| 2022-07-18 | 14.88 | $14.86 | 1800 |
| 2022-07-15 | 14.85 | $14.80 | 1400 |
| 2022-07-14 | 14.82 | $14.70 | 1100 |
| 2022-07-13 | 14.82 | $14.91 | 7100 |
| 2022-07-12 | 14.75 | $14.65 | 1200 |
| 2022-07-11 | 14.75 | $14.78 | 1507 |
| 2022-07-08 | 14.70 | $14.79 | 600 |
| 2022-07-07 | 14.64 | $14.75 | 710 |
| 2022-07-06 | 14.57 | $14.58 | 2100 |
| 2022-07-05 | 14.54 | $14.60 | 800 |
| 2022-07-01 | 14.50 | $14.59 | 1017 |
| 2022-06-30 | 14.45 | $14.83 | 1500 |
| 2022-06-29 | 14.32 | $14.59 | 1120 |
| 2022-06-28 | 14.24 | $14.59 | 2200 |
| 2022-06-27 | 14.13 | $14.51 | 2900 |
| 2022-06-24 | 14.04 | $14.14 | 13800 |
| 2022-06-23 | 14.04 | $13.93 | 1246 |
| 2022-06-22 | 14.11 | $14.26 | 1100 |
| 2022-06-21 | 14.10 | $14.40 | 5500 |
| 2022-06-17 | 14.05 | $13.98 | 24200 |
| 2022-06-16 | 14.12 | $13.86 | 8900 |
| 2022-06-15 | 14.25 | $14.00 | 4100 |
| 2022-06-14 | 14.36 | $14.01 | 6310 |
| 2022-06-13 | 14.50 | $14.30 | 9130 |
| 2022-06-10 | 14.58 | $14.50 | 15200 |
| 2022-06-09 | 14.62 | $14.57 | 17800 |
| 2022-06-08 | 14.64 | $14.85 | 4500 |
| 2022-06-07 | 14.59 | $14.52 | 3826 |
| 2022-06-06 | 14.63 | $14.40 | 11707 |
| 2022-06-03 | 14.71 | $14.85 | 600 |
| 2022-06-02 | 14.68 | $14.85 | 10115 |
| 2022-06-01 | 14.64 | $14.82 | 1200 |
| 2022-05-31 | 14.60 | $14.83 | 7107 |
| 2022-05-27 | 14.55 | $14.90 | 2800 |
| 2022-05-26 | 14.48 | $14.61 | 7413 |
| 2022-05-25 | 14.49 | $14.52 | 17515 |
| 2022-05-24 | 14.53 | $14.60 | 3200 |
| 2022-05-23 | 14.56 | $14.59 | 7600 |
| 2022-05-20 | 14.60 | $14.66 | 3300 |
| 2022-05-19 | 14.63 | $14.85 | 1637 |
| 2022-05-18 | 14.62 | $14.85 | 11700 |
| 2022-05-17 | 14.61 | $14.89 | 12211 |
| 2022-05-16 | 14.59 | $14.56 | 2048 |
| 2022-05-13 | 14.68 | $14.52 | 11500 |
| 2022-05-12 | 14.80 | $14.60 | 24539 |
| 2022-05-11 | 14.93 | $14.75 | 6700 |
| 2022-05-10 | 15.05 | $15.03 | 1429 |
| 2022-05-09 | 15.11 | $15.15 | 1105 |
| 2022-05-06 | 15.15 | $15.20 | 7147 |
| 2022-05-05 | 15.18 | $15.34 | 6601 |
| 2022-05-04 | 15.18 | $15.30 | 32300 |
| 2022-05-03 | 15.21 | $15.16 | 7100 |
| 2022-05-02 | 15.28 | $15.08 | 8246 |
| 2022-04-29 | 15.40 | $15.19 | 5200 |
| 2022-04-28 | 15.52 | $15.33 | 11631 |
| 2022-04-27 | 15.62 | $15.67 | 700 |
| 2022-04-26 | 15.64 | $15.67 | 17400 |
| 2022-04-25 | 15.66 | $15.66 | 1229 |
| 2022-04-22 | 15.70 | $15.85 | 400 |
| 2022-04-21 | 15.69 | $15.84 | 3000 |
| 2022-04-20 | 15.68 | $15.98 | 17400 |
| 2022-04-19 | 15.63 | $15.65 | 2118 |
| 2022-04-18 | 15.68 | $15.70 | 28200 |
| 2022-04-14 | 15.72 | $15.72 | 14329 |
| 2022-04-13 | 15.78 | $15.67 | 1100 |
| 2022-04-12 | 15.86 | $15.84 | 500 |
| 2022-04-11 | 15.92 | $15.84 | 2100 |
| 2022-04-08 | 15.99 | $15.84 | 2400 |
| 2022-04-07 | 16.07 | $15.84 | 9100 |
| 2022-04-06 | 16.18 | $15.88 | 3823 |
| 2022-04-05 | 16.30 | $15.90 | 31300 |
| 2022-04-04 | 16.44 | $16.36 | 3303 |
| 2022-04-01 | 16.47 | $16.45 | 3531 |
| 2022-03-31 | 16.48 | $16.54 | 15400 |
| 2022-03-30 | 16.46 | $16.45 | 2000 |
| 2022-03-29 | 16.46 | $16.46 | 1500 |
| 2022-03-28 | 16.46 | $16.55 | 3600 |
| 2022-03-25 | 16.44 | $16.41 | 2631 |
| 2022-03-24 | 16.45 | $16.41 | 1700 |
| 2022-03-23 | 16.47 | $16.36 | 3933 |
| 2022-03-22 | 16.50 | $16.45 | 4300 |
| 2022-03-21 | 16.52 | $16.66 | 3517 |
| 2022-03-18 | 16.47 | $16.75 | 9829 |
| 2022-03-17 | 16.39 | $16.47 | 2244 |
| 2022-03-16 | 16.37 | $16.51 | 11516 |
| 2022-03-15 | 16.34 | $16.40 | 2017 |
| 2022-03-14 | 16.35 | $16.40 | 900 |
| 2022-03-11 | 16.35 | $16.53 | 600 |
| 2022-03-10 | 16.31 | $16.53 | 4932 |
| 2022-03-09 | 16.27 | $16.50 | 2411 |
| 2022-03-08 | 16.23 | $16.15 | 4329 |
| 2022-03-07 | 16.30 | $16.09 | 19744 |
| 2022-03-04 | 16.41 | $16.43 | 12627 |
| 2022-03-03 | 16.43 | $16.49 | 2000 |
| 2022-03-02 | 16.44 | $16.50 | 1815 |
| 2022-03-01 | 16.45 | $16.41 | 6327 |
| 2022-02-28 | 16.49 | $16.43 | 5000 |
| 2022-02-25 | 16.54 | $16.45 | 12000 |
| 2022-02-24 | 16.59 | $16.27 | 1105 |
| 2022-02-23 | 16.71 | $16.41 | 14922 |
| 2022-02-22 | 16.82 | $16.70 | 5900 |
| 2022-02-18 | 16.86 | $16.75 | 1000 |
| 2022-02-17 | 16.89 | $16.85 | 1000 |
| 2022-02-16 | 16.89 | $16.85 | 1500 |
| 2022-02-15 | 16.89 | $16.99 | 9602 |
| 2022-02-14 | 16.85 | $16.82 | 917 |
| 2022-02-11 | 16.86 | $16.99 | 1541 |
| 2022-02-10 | 16.81 | $17.00 | 11701 |
| 2022-02-09 | 16.75 | $16.75 | 1440 |
| 2022-02-08 | 16.75 | $16.70 | 1549 |
| 2022-02-07 | 16.77 | $16.65 | 700 |
| 2022-02-04 | 16.81 | $16.75 | 300 |
| 2022-02-03 | 16.83 | $16.75 | 800 |
| 2022-02-02 | 16.85 | $16.80 | 712 |
| 2022-02-01 | 16.86 | $16.75 | 4413 |
| 2022-01-31 | 16.88 | $16.92 | 900 |
| 2022-01-28 | 16.86 | $16.81 | 2215 |
| 2022-01-27 | 16.87 | $16.98 | 2831 |
| 2022-01-26 | 16.82 | $16.84 | 5026 |
| 2022-01-25 | 16.81 | $16.74 | 15900 |
| 2022-01-24 | 16.82 | $16.79 | 8748 |
| 2022-01-21 | 16.82 | $16.62 | 4200 |
| 2022-01-20 | 16.88 | $16.82 | 2600 |
| 2022-01-19 | 16.89 | $16.87 | 17234 |
| 2022-01-18 | 16.87 | $16.95 | 4003 |
| 2022-01-14 | 16.83 | $16.87 | 5200 |
| 2022-01-13 | 16.81 | $16.89 | 3339 |
| 2022-01-12 | 16.77 | $16.93 | 4225 |
| 2022-01-11 | 16.71 | $16.88 | 1516 |
| 2022-01-10 | 16.66 | $16.63 | 15200 |
| 2022-01-07 | 16.67 | $16.79 | 14400 |
| 2022-01-06 | 16.64 | $16.57 | 5600 |
| 2022-01-05 | 16.66 | $16.69 | 5512 |
| 2022-01-04 | 16.66 | $16.75 | 9235 |
| 2022-01-03 | 16.64 | $16.98 | 1900 |
| 2021-12-31 | 16.54 | $16.53 | 12300 |
| 2021-12-30 | 16.56 | $16.50 | 14100 |
| 2021-12-29 | 16.59 | $16.55 | 37300 |
| 2021-12-28 | 16.62 | $16.44 | 319530 |
| 2021-12-27 | 16.70 | $16.72 | 12728 |
| 2021-12-23 | 16.70 | $16.65 | 16916 |
| 2021-12-22 | 16.72 | $16.61 | 8041 |
| 2021-12-21 | 16.76 | $16.89 | 7000 |
| 2021-12-20 | 16.73 | $16.88 | 13700 |
| 2021-12-17 | 16.69 | $16.61 | 3300 |
| 2021-12-16 | 16.72 | $16.70 | 3000 |
| 2021-12-15 | 16.74 | $16.61 | 2800 |
| 2021-12-14 | 16.79 | $16.72 | 10934 |
| 2021-12-13 | 16.81 | $16.75 | 5526 |
| 2021-12-10 | 16.83 | $16.86 | 8125 |
| 2021-12-09 | 16.82 | $16.76 | 7400 |
| 2021-12-08 | 16.84 | $16.80 | 4233 |
| 2021-12-07 | 16.85 | $16.78 | 9529 |
| 2021-12-06 | 16.87 | $16.91 | 3835 |
| 2021-12-03 | 16.85 | $16.98 | 9100 |
| 2021-12-02 | 16.81 | $16.97 | 4012 |
| 2021-12-01 | 16.76 | $16.80 | 3800 |
| 2021-11-30 | 16.75 | $16.62 | 4200 |
| 2021-11-29 | 16.80 | $16.82 | 11206 |
| 2021-11-26 | 16.80 | $16.74 | 2900 |
| 2021-11-24 | 16.82 | $16.84 | 1034 |
| 2021-11-23 | 16.82 | $16.80 | 800 |
| 2021-11-22 | 16.83 | $16.83 | 1839 |
| 2021-11-19 | 16.83 | $16.77 | 4500 |
| 2021-11-18 | 16.85 | $16.71 | 9420 |
| 2021-11-17 | 16.89 | $16.75 | 10000 |
| 2021-11-16 | 16.93 | $16.87 | 10200 |
| 2021-11-15 | 16.94 | $16.86 | 2500 |
| 2021-11-12 | 16.96 | $16.90 | 1400 |
| 2021-11-11 | 16.96 | $17.00 | 14200 |
| 2021-11-10 | 16.94 | $17.00 | 1910 |
| 2021-11-09 | 16.90 | $16.93 | 700 |
| 2021-11-08 | 16.89 | $16.93 | 1924 |
| 2021-11-05 | 16.86 | $16.81 | 6342 |
| 2021-11-04 | 16.88 | $16.90 | 3200 |
| 2021-11-03 | 16.86 | $16.94 | 5000 |
| 2021-11-02 | 16.83 | $16.74 | 5500 |
| 2021-11-01 | 16.85 | $16.81 | 9126 |
| 2021-10-29 | 16.86 | $17.05 | 16121 |
| 2021-10-28 | 16.80 | $16.95 | 6234 |
| 2021-10-27 | 16.75 | $16.67 | 1045 |
| 2021-10-26 | 16.78 | $16.86 | 3400 |
| 2021-10-25 | 16.76 | $16.74 | 4507 |
| 2021-10-22 | 16.77 | $17.00 | 7428 |
| 2021-10-21 | 16.70 | $16.70 | 3905 |
| 2021-10-20 | 16.71 | $16.70 | 3300 |
| 2021-10-19 | 16.73 | $16.84 | 25500 |
| 2021-10-18 | 16.71 | $16.70 | 1000 |
| 2021-10-15 | 16.73 | $16.79 | 10400 |
| 2021-10-14 | 16.72 | $16.93 | 4600 |
| 2021-10-13 | 16.67 | $16.55 | 7035 |
| 2021-10-12 | 16.74 | $16.67 | 7042 |
| 2021-10-11 | 16.78 | $16.63 | 6645 |
| 2021-10-08 | 16.84 | $16.92 | 600 |
| 2021-10-07 | 16.83 | $16.98 | 4600 |
| 2021-10-06 | 16.79 | $16.75 | 3100 |
| 2021-10-05 | 16.83 | $16.88 | 700 |
| 2021-10-04 | 16.83 | $16.80 | 7600 |
| 2021-10-01 | 16.85 | $16.79 | 11100 |
| 2021-09-30 | 16.89 | $16.85 | 12100 |
| 2021-09-29 | 16.92 | $16.78 | 4200 |
| 2021-09-28 | 16.97 | $16.95 | 232730 |
| 2021-09-27 | 16.99 | $17.07 | 1300 |
| 2021-09-24 | 16.97 | $16.99 | 1342 |
| 2021-09-23 | 16.97 | $17.00 | 13215 |
| 2021-09-22 | 16.98 | $17.00 | 4300 |
| 2021-09-21 | 16.98 | $17.02 | 11700 |
| 2021-09-20 | 16.98 | $17.00 | 2815 |
| 2021-09-17 | 16.98 | $17.35 | 17638 |
| 2021-09-16 | 16.88 | $16.83 | 2300 |
| 2021-09-15 | 16.92 | $17.00 | 3533 |
| 2021-09-14 | 16.92 | $16.68 | 6225 |
| 2021-09-13 | 17.01 | $17.09 | 8425 |
| 2021-09-10 | 17.01 | $16.80 | 1816 |
| 2021-09-09 | 17.09 | $16.93 | 6437 |
| 2021-09-08 | 17.15 | $17.00 | 20900 |
| 2021-09-07 | 17.20 | $17.12 | 2944 |
| 2021-09-03 | 17.22 | $17.50 | 6831 |
| 2021-09-02 | 17.13 | $17.16 | 5900 |
| 2021-09-01 | 17.13 | $17.12 | 3128 |
| 2021-08-31 | 17.14 | $17.40 | 8445 |
| 2021-08-30 | 17.06 | $16.93 | 3826 |
| 2021-08-27 | 17.12 | $17.16 | 25222 |
| 2021-08-26 | 17.12 | $17.21 | 5318 |
| 2021-08-25 | 17.10 | $17.00 | 5501 |
| 2021-08-24 | 17.14 | $17.14 | 5110 |
| 2021-08-23 | 17.15 | $17.08 | 9433 |
| 2021-08-20 | 17.18 | $17.30 | 2210 |
| 2021-08-19 | 17.15 | $17.00 | 4505 |
| 2021-08-18 | 17.21 | $17.06 | 400 |
| 2021-08-17 | 17.26 | $17.06 | 11647 |
| 2021-08-16 | 17.32 | $17.30 | 1700 |
| 2021-08-13 | 17.32 | $17.30 | 2600 |
| 2021-08-12 | 17.31 | $17.45 | 5900 |
| 2021-08-11 | 17.26 | $17.30 | 8600 |
| 2021-08-10 | 17.24 | $17.34 | 2527 |
| 2021-08-09 | 17.21 | $17.07 | 10900 |
| 2021-08-06 | 17.25 | $17.50 | 5933 |
| 2021-08-05 | 17.17 | $17.40 | 7237 |
| 2021-08-04 | 17.10 | $16.94 | 1326 |
| 2021-08-03 | 17.16 | $17.01 | 322 |
| 2021-08-02 | 17.21 | $17.13 | 2816 |
| 2021-07-30 | 17.24 | $16.86 | 6520 |
| 2021-07-29 | 17.35 | $17.01 | 4300 |
| 2021-07-28 | 17.44 | $17.48 | 7431 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.66
2026-07-24
Close Price
$17.22
Vol: 4907
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.83
Average
49.81
Maximum
74.29
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 54.66 | $17.22 | 4907 |
| 2026-07-23 | 54.31 | $17.21 | 3804 |
| 2026-07-22 | 54.31 | $17.21 | 3700 |
| 2026-07-21 | 50.84 | $17.11 | 2900 |
| 2026-07-20 | 46.20 | $16.99 | 3600 |
| 2026-07-17 | 55.30 | $17.21 | 1600 |
| 2026-07-16 | 54.92 | $17.20 | 3200 |
| 2026-07-15 | 53.40 | $17.16 | 8027 |
| 2026-07-14 | 54.27 | $17.18 | 5310 |
| 2026-07-13 | 52.04 | $17.12 | 6838 |
| 2026-07-10 | 57.84 | $17.25 | 1900 |
| 2026-07-09 | 56.42 | $17.21 | 7211 |
| 2026-07-08 | 55.35 | $17.18 | 2100 |
| 2026-07-07 | 52.78 | $17.11 | 3000 |
| 2026-07-06 | 52.78 | $17.11 | 4300 |
| 2026-07-02 | 57.01 | $17.21 | 2151 |
| 2026-07-01 | 57.89 | $17.23 | 3500 |
| 2026-06-30 | 56.94 | $17.20 | 4700 |
| 2026-06-29 | 57.35 | $17.21 | 4600 |
| 2026-06-26 | 57.06 | $17.20 | 12741 |
| 2026-06-25 | 56.20 | $17.17 | 2700 |
| 2026-06-24 | 54.77 | $17.12 | 3200 |
| 2026-06-23 | 54.49 | $17.11 | 4000 |
| 2026-06-22 | 48.70 | $16.92 | 4443 |
| 2026-06-18 | 45.96 | $16.84 | 11000 |
| 2026-06-17 | 54.64 | $17.09 | 4800 |
| 2026-06-16 | 52.24 | $17.02 | 4100 |
| 2026-06-15 | 51.90 | $17.01 | 7700 |
| 2026-06-12 | 55.73 | $17.11 | 5423 |
| 2026-06-11 | 50.91 | $16.97 | 6402 |
| 2026-06-10 | 54.53 | $17.06 | 9800 |
| 2026-06-09 | 54.53 | $17.06 | 8445 |
| 2026-06-08 | 43.67 | $16.79 | 12311 |
| 2026-06-05 | 49.03 | $16.92 | 12900 |
| 2026-06-04 | 49.03 | $16.92 | 12700 |
| 2026-06-03 | 48.15 | $16.90 | 6244 |
| 2026-06-02 | 48.55 | $16.91 | 12200 |
| 2026-06-01 | 50.13 | $16.95 | 10000 |
| 2026-05-29 | 50.13 | $16.95 | 11522 |
| 2026-05-28 | 56.80 | $17.11 | 8300 |
| 2026-05-27 | 63.87 | $17.25 | 1303 |
| 2026-05-26 | 62.28 | $17.20 | 6440 |
| 2026-05-22 | 63.88 | $17.23 | 4120 |
| 2026-05-21 | 63.58 | $17.22 | 7901 |
| 2026-05-20 | 60.16 | $17.11 | 8421 |
| 2026-05-19 | 56.25 | $17.00 | 2400 |
| 2026-05-18 | 55.10 | $16.97 | 4106 |
| 2026-05-15 | 56.99 | $17.01 | 3300 |
| 2026-05-14 | 56.64 | $17.00 | 9400 |
| 2026-05-13 | 56.64 | $17.00 | 15115 |
| 2026-05-12 | 56.64 | $17.00 | 2000 |
| 2026-05-11 | 55.06 | $16.95 | 11100 |
| 2026-05-08 | 62.88 | $17.13 | 13819 |
| 2026-05-07 | 64.33 | $17.16 | 2900 |
| 2026-05-06 | 62.98 | $17.11 | 7931 |
| 2026-05-05 | 60.72 | $17.03 | 7400 |
| 2026-05-04 | 63.96 | $17.10 | 2900 |
| 2026-05-01 | 66.36 | $17.15 | 2836 |
| 2026-04-30 | 66.84 | $17.16 | 12600 |
| 2026-04-29 | 68.72 | $17.20 | 5038 |
| 2026-04-28 | 67.42 | $17.14 | 6841 |
| 2026-04-27 | 64.36 | $17.01 | 6319 |
| 2026-04-24 | 64.36 | $17.01 | 13200 |
| 2026-04-23 | 66.08 | $17.05 | 2900 |
| 2026-04-22 | 65.64 | $17.03 | 5811 |
| 2026-04-21 | 65.43 | $17.02 | 7800 |
| 2026-04-20 | 66.60 | $17.05 | 10700 |
| 2026-04-17 | 66.41 | $17.04 | 7818 |
| 2026-04-16 | 71.43 | $17.17 | 4806 |
| 2026-04-15 | 71.43 | $17.17 | 3206 |
| 2026-04-14 | 71.43 | $17.17 | 14702 |
| 2026-04-13 | 71.14 | $17.15 | 9900 |
| 2026-04-10 | 70.86 | $17.13 | 11630 |
| 2026-04-09 | 71.85 | $17.16 | 11742 |
| 2026-04-08 | 68.97 | $16.95 | 16500 |
| 2026-04-07 | 61.49 | $16.53 | 24900 |
| 2026-04-06 | 60.63 | $16.49 | 11600 |
| 2026-04-02 | 55.16 | $16.26 | 7700 |
| 2026-04-01 | 54.91 | $16.25 | 21811 |
| 2026-03-31 | 51.45 | $16.12 | 15700 |
| 2026-03-30 | 49.47 | $16.05 | 14232 |
| 2026-03-27 | 48.32 | $16.01 | 18700 |
| 2026-03-26 | 50.22 | $16.08 | 9500 |
| 2026-03-25 | 52.15 | $16.15 | 14300 |
| 2026-03-24 | 50.87 | $16.10 | 9501 |
| 2026-03-23 | 53.90 | $16.21 | 7417 |
| 2026-03-20 | 49.19 | $16.03 | 12100 |
| 2026-03-19 | 51.12 | $16.10 | 4300 |
| 2026-03-18 | 46.26 | $15.93 | 2100 |
| 2026-03-17 | 48.70 | $16.02 | 8320 |
| 2026-03-16 | 51.26 | $16.11 | 3200 |
| 2026-03-13 | 49.58 | $16.05 | 5600 |
| 2026-03-12 | 48.45 | $16.01 | 6344 |
| 2026-03-11 | 45.87 | $15.92 | 6214 |
| 2026-03-10 | 45.58 | $15.91 | 5728 |
| 2026-03-09 | 48.52 | $16.03 | 4839 |
| 2026-03-06 | 52.26 | $16.17 | 4800 |
| 2026-03-05 | 50.98 | $16.12 | 7100 |
| 2026-03-04 | 53.43 | $16.21 | 12900 |
| 2026-03-03 | 45.71 | $15.93 | 9423 |
| 2026-03-02 | 47.87 | $16.01 | 20702 |
| 2026-02-27 | 47.57 | $16.00 | 5700 |
| 2026-02-26 | 49.98 | $16.09 | 3800 |
| 2026-02-25 | 53.39 | $16.21 | 7500 |
| 2026-02-24 | 48.67 | $16.04 | 3724 |
| 2026-02-23 | 49.23 | $16.06 | 4806 |
| 2026-02-20 | 54.90 | $16.25 | 2200 |
| 2026-02-19 | 54.90 | $16.25 | 2400 |
| 2026-02-18 | 52.29 | $16.15 | 5543 |
| 2026-02-17 | 48.61 | $16.02 | 7100 |
| 2026-02-13 | 54.79 | $16.22 | 6333 |
| 2026-02-12 | 56.14 | $16.26 | 2000 |
| 2026-02-11 | 57.15 | $16.29 | 3729 |
| 2026-02-10 | 48.00 | $15.98 | 11900 |
| 2026-02-09 | 58.76 | $16.26 | 7700 |
| 2026-02-06 | 58.76 | $16.26 | 6007 |
| 2026-02-05 | 58.76 | $16.26 | 17047 |
| 2026-02-04 | 58.19 | $16.24 | 3900 |
| 2026-02-03 | 55.54 | $16.15 | 5400 |
| 2026-02-02 | 55.24 | $16.14 | 6700 |
| 2026-01-30 | 55.96 | $16.16 | 2029 |
| 2026-01-29 | 57.37 | $16.20 | 8700 |
| 2026-01-28 | 57.37 | $16.20 | 7100 |
| 2026-01-27 | 55.07 | $16.11 | 3800 |
| 2026-01-26 | 55.70 | $16.13 | 9400 |
| 2026-01-23 | 61.42 | $16.30 | 5400 |
| 2026-01-22 | 60.74 | $16.27 | 5857 |
| 2026-01-21 | 55.57 | $16.06 | 36015 |
| 2026-01-20 | 52.75 | $15.96 | 3100 |
| 2026-01-16 | 54.39 | $16.01 | 2247 |
| 2026-01-15 | 54.39 | $16.01 | 26600 |
| 2026-01-14 | 54.39 | $16.01 | 1100 |
| 2026-01-13 | 54.39 | $16.01 | 2200 |
| 2026-01-12 | 55.51 | $16.05 | 1442 |
| 2026-01-09 | 57.49 | $16.12 | 1839 |
| 2026-01-08 | 62.62 | $16.29 | 16046 |
| 2026-01-07 | 59.81 | $16.15 | 3 |
| 2026-01-06 | 59.81 | $16.15 | 5200 |
| 2026-01-05 | 59.62 | $16.14 | 3100 |
| 2026-01-02 | 56.39 | $15.98 | 1017 |
| 2025-12-31 | 54.89 | $15.91 | 6010 |
| 2025-12-30 | 56.20 | $15.96 | 1400 |
| 2025-12-29 | 59.15 | $16.07 | 13202 |
| 2025-12-26 | 59.70 | $16.09 | 5440 |
| 2025-12-24 | 61.57 | $16.16 | 800 |
| 2025-12-23 | 58.57 | $15.99 | 11400 |
| 2025-12-22 | 58.83 | $16.00 | 3031 |
| 2025-12-19 | 58.30 | $15.97 | 2700 |
| 2025-12-18 | 60.48 | $16.06 | 20800 |
| 2025-12-17 | 62.46 | $16.14 | 18718 |
| 2025-12-16 | 61.87 | $16.10 | 3029 |
| 2025-12-15 | 62.33 | $16.12 | 2102 |
| 2025-12-12 | 57.64 | $15.81 | 7115 |
| 2025-12-11 | 59.45 | $15.89 | 35444 |
| 2025-12-10 | 55.99 | $15.68 | 12839 |
| 2025-12-09 | 46.24 | $15.21 | 7300 |
| 2025-12-08 | 40.96 | $15.01 | 25700 |
| 2025-12-05 | 47.38 | $15.30 | 5927 |
| 2025-12-04 | 47.38 | $15.30 | 11435 |
| 2025-12-03 | 49.55 | $15.39 | 9946 |
| 2025-12-02 | 44.43 | $15.20 | 3200 |
| 2025-12-01 | 46.81 | $15.30 | 5400 |
| 2025-11-28 | 47.53 | $15.33 | 1405 |
| 2025-11-26 | 45.67 | $15.26 | 2900 |
| 2025-11-25 | 44.33 | $15.21 | 3424 |
| 2025-11-24 | 40.42 | $15.07 | 7921 |
| 2025-11-21 | 42.23 | $15.16 | 16138 |
| 2025-11-20 | 40.83 | $15.11 | 4326 |
| 2025-11-19 | 42.59 | $15.20 | 1519 |
| 2025-11-18 | 37.15 | $15.01 | 9600 |
| 2025-11-17 | 37.15 | $15.01 | 5200 |
| 2025-11-14 | 47.68 | $15.50 | 4746 |
| 2025-11-13 | 50.16 | $15.59 | 8618 |
| 2025-11-12 | 47.57 | $15.50 | 9500 |
| 2025-11-11 | 44.20 | $15.39 | 2700 |
| 2025-11-10 | 39.86 | $15.26 | 546 |
| 2025-11-07 | 38.10 | $15.21 | 8600 |
| 2025-11-06 | 40.10 | $15.30 | 8500 |
| 2025-11-05 | 44.02 | $15.46 | 4900 |
| 2025-11-04 | 41.65 | $15.39 | 4724 |
| 2025-11-03 | 45.29 | $15.53 | 5820 |
| 2025-10-31 | 49.71 | $15.68 | 6819 |
| 2025-10-30 | 50.98 | $15.72 | 1311 |
| 2025-10-29 | 53.22 | $15.79 | 1418 |
| 2025-10-28 | 50.25 | $15.69 | 5801 |
| 2025-10-27 | 50.55 | $15.70 | 7023 |
| 2025-10-24 | 55.34 | $15.85 | 3914 |
| 2025-10-23 | 53.09 | $15.77 | 1 |
| 2025-10-22 | 53.09 | $15.77 | 8800 |
| 2025-10-21 | 48.39 | $15.61 | 7822 |
| 2025-10-20 | 51.45 | $15.71 | 2049 |
| 2025-10-17 | 50.86 | $15.69 | 1700 |
| 2025-10-16 | 48.48 | $15.61 | 7100 |
| 2025-10-15 | 55.87 | $15.84 | 4808 |
| 2025-10-14 | 54.73 | $15.80 | 26529 |
| 2025-10-13 | 52.70 | $15.73 | 4013 |
| 2025-10-10 | 54.36 | $15.78 | 13700 |
| 2025-10-09 | 54.08 | $15.77 | 9300 |
| 2025-10-08 | 56.67 | $15.85 | 3922 |
| 2025-10-07 | 56.67 | $15.85 | 10500 |
| 2025-10-06 | 56.67 | $15.85 | 17613 |
| 2025-10-03 | 56.22 | $15.83 | 6004 |
| 2025-10-02 | 54.66 | $15.76 | 15008 |
| 2025-10-01 | 50.85 | $15.60 | 1144 |
| 2025-09-30 | 54.96 | $15.75 | 6400 |
| 2025-09-29 | 55.25 | $15.76 | 11700 |
| 2025-09-26 | 62.59 | $16.00 | 29348 |
| 2025-09-25 | 57.18 | $15.76 | 5837 |
| 2025-09-24 | 60.29 | $15.85 | 8600 |
| 2025-09-23 | 57.62 | $15.74 | 2000 |
| 2025-09-22 | 53.86 | $15.60 | 2612 |
| 2025-09-19 | 59.20 | $15.75 | 13500 |
| 2025-09-18 | 58.15 | $15.71 | 13000 |
| 2025-09-17 | 53.92 | $15.56 | 26000 |
| 2025-09-16 | 53.92 | $15.56 | 1827 |
| 2025-09-15 | 53.64 | $15.55 | 1010 |
| 2025-09-12 | 54.92 | $15.59 | 11200 |
| 2025-09-11 | 54.14 | $15.56 | 4725 |
| 2025-09-10 | 51.22 | $15.45 | 3300 |
| 2025-09-09 | 51.22 | $15.45 | 2000 |
| 2025-09-08 | 54.04 | $15.55 | 1202 |
| 2025-09-05 | 52.81 | $15.50 | 8637 |
| 2025-09-04 | 55.66 | $15.60 | 7914 |
| 2025-09-03 | 51.15 | $15.42 | 4700 |
| 2025-09-02 | 53.74 | $15.51 | 3611 |
| 2025-08-29 | 53.74 | $15.51 | 4600 |
| 2025-08-28 | 50.19 | $15.37 | 6017 |
| 2025-08-27 | 50.19 | $15.37 | 16704 |
| 2025-08-26 | 49.70 | $15.35 | 3528 |
| 2025-08-25 | 47.71 | $15.27 | 5406 |
| 2025-08-22 | 48.39 | $15.30 | 16042 |
| 2025-08-21 | 43.27 | $15.10 | 8122 |
| 2025-08-20 | 49.85 | $15.38 | 6613 |
| 2025-08-19 | 47.97 | $15.31 | 3706 |
| 2025-08-18 | 46.62 | $15.26 | 2520 |
| 2025-08-15 | 47.56 | $15.30 | 5600 |
| 2025-08-14 | 54.35 | $15.56 | 4000 |
| 2025-08-13 | 51.57 | $15.45 | 400 |
| 2025-08-12 | 50.26 | $15.40 | 8308 |
| 2025-08-11 | 46.41 | $15.26 | 600 |
| 2025-08-08 | 46.41 | $15.26 | 1500 |
| 2025-08-07 | 45.04 | $15.21 | 2217 |
| 2025-08-06 | 45.04 | $15.21 | 3506 |
| 2025-08-05 | 48.15 | $15.35 | 6122 |
| 2025-08-04 | 46.40 | $15.28 | 10118 |
| 2025-08-01 | 47.27 | $15.32 | 5240 |
| 2025-07-31 | 47.48 | $15.33 | 5600 |
| 2025-07-30 | 43.90 | $15.18 | 1000 |
| 2025-07-29 | 43.41 | $15.16 | 800 |
| 2025-07-28 | 43.96 | $15.19 | 2431 |
| 2025-07-25 | 49.91 | $15.49 | 2500 |
| 2025-07-24 | 50.13 | $15.50 | 3613 |
| 2025-07-23 | 54.60 | $15.70 | 10534 |
| 2025-07-22 | 54.21 | $15.68 | 17500 |
| 2025-07-21 | 54.21 | $15.68 | 9037 |
| 2025-07-18 | 54.21 | $15.68 | 3200 |
| 2025-07-17 | 50.98 | $15.50 | 5200 |
| 2025-07-16 | 49.66 | $15.43 | 12100 |
| 2025-07-15 | 50.03 | $15.45 | 2014 |
| 2025-07-14 | 54.79 | $15.70 | 3418 |
| 2025-07-11 | 54.79 | $15.70 | 10100 |
| 2025-07-10 | 58.83 | $15.90 | 4805 |
| 2025-07-09 | 55.22 | $15.67 | 1400 |
| 2025-07-08 | 53.37 | $15.56 | 10446 |
| 2025-07-07 | 53.37 | $15.56 | 24300 |
| 2025-07-03 | 54.29 | $15.61 | 24121 |
| 2025-07-02 | 55.01 | $15.65 | 2500 |
| 2025-07-01 | 56.26 | $15.72 | 2100 |
| 2025-06-30 | 53.08 | $15.50 | 20900 |
| 2025-06-27 | 57.02 | $15.72 | 6800 |
| 2025-06-26 | 53.76 | $15.50 | 6122 |
| 2025-06-25 | 52.52 | $15.42 | 3000 |
| 2025-06-24 | 56.49 | $15.64 | 2200 |
| 2025-06-23 | 57.61 | $15.70 | 1600 |
| 2025-06-20 | 53.50 | $15.42 | 2805 |
| 2025-06-18 | 54.40 | $15.47 | 1612 |
| 2025-06-17 | 53.21 | $15.39 | 1600 |
| 2025-06-16 | 51.08 | $15.25 | 7234 |
| 2025-06-13 | 53.56 | $15.40 | 2300 |
| 2025-06-12 | 54.05 | $15.43 | 1510 |
| 2025-06-11 | 52.95 | $15.35 | 4300 |
| 2025-06-10 | 52.40 | $15.31 | 8500 |
| 2025-06-09 | 54.04 | $15.42 | 7747 |
| 2025-06-06 | 62.44 | $15.92 | 13327 |
| 2025-06-05 | 52.47 | $15.21 | 10100 |
| 2025-06-04 | 56.48 | $15.41 | 1800 |
| 2025-06-03 | 56.48 | $15.41 | 8800 |
| 2025-06-02 | 56.67 | $15.42 | 1.7M |
| 2025-05-30 | 56.67 | $15.42 | 2700 |
| 2025-05-29 | 53.48 | $15.20 | 1622 |
| 2025-05-28 | 54.17 | $15.24 | 13733 |
| 2025-05-27 | 57.52 | $15.43 | 2000 |
| 2025-05-23 | 50.29 | $14.96 | 2009 |
| 2025-05-22 | 51.53 | $15.03 | 1848 |
| 2025-05-21 | 51.88 | $15.05 | 849487 |
| 2025-05-20 | 51.88 | $15.05 | 15031 |
| 2025-05-19 | 60.11 | $15.50 | 2400 |
| 2025-05-16 | 61.13 | $15.55 | 3300 |
| 2025-05-15 | 61.00 | $15.54 | 2900 |
| 2025-05-14 | 59.38 | $15.41 | 5600 |
| 2025-05-13 | 58.10 | $15.31 | 1917 |
| 2025-05-12 | 58.98 | $15.36 | 13500 |
| 2025-05-09 | 54.95 | $15.05 | 700 |
| 2025-05-08 | 54.12 | $14.99 | 1200 |
| 2025-05-07 | 56.59 | $15.14 | 7200 |
| 2025-05-06 | 54.35 | $14.97 | 5935 |
| 2025-05-05 | 62.27 | $15.41 | 1046 |
| 2025-05-02 | 61.42 | $15.34 | 11901 |
| 2025-05-01 | 61.06 | $15.31 | 8000 |
| 2025-04-30 | 57.31 | $15.01 | 2500 |
| 2025-04-29 | 58.93 | $15.10 | 1500 |
| 2025-04-28 | 56.46 | $14.91 | 835 |
| 2025-04-25 | 52.78 | $14.65 | 424893 |
| 2025-04-24 | 52.78 | $14.65 | 4900 |
| 2025-04-23 | 52.78 | $14.65 | 11948 |
| 2025-04-22 | 45.82 | $14.19 | 3400 |
| 2025-04-21 | 45.96 | $14.20 | 4000 |
| 2025-04-17 | 48.20 | $14.36 | 11300 |
| 2025-04-16 | 44.51 | $14.13 | 800 |
| 2025-04-15 | 45.31 | $14.19 | 1200 |
| 2025-04-14 | 42.19 | $14.00 | 2400 |
| 2025-04-11 | 42.19 | $14.00 | 3926 |
| 2025-04-10 | 40.42 | $13.89 | 1248 |
| 2025-04-09 | 44.30 | $14.22 | 3628 |
| 2025-04-08 | 44.14 | $14.21 | 2030 |
| 2025-04-07 | 39.18 | $13.90 | 14000 |
| 2025-04-04 | 39.72 | $13.95 | 4005 |
| 2025-04-03 | 46.41 | $14.50 | 11900 |
| 2025-04-02 | 47.10 | $14.55 | 1700 |
| 2025-04-01 | 46.50 | $14.51 | 4920 |
| 2025-03-31 | 47.52 | $14.59 | 2400 |
| 2025-03-28 | 45.53 | $14.45 | 2000 |
| 2025-03-27 | 46.12 | $14.50 | 4900 |
| 2025-03-26 | 40.34 | $14.11 | 7535 |
| 2025-03-25 | 29.03 | $13.50 | 5433 |
| 2025-03-24 | 36.73 | $14.21 | 2500 |
| 2025-03-21 | 27.75 | $13.86 | 9044 |
| 2025-03-20 | 29.45 | $14.01 | 6414 |
| 2025-03-19 | 31.80 | $14.20 | 1631 |
| 2025-03-18 | 29.26 | $14.11 | 612 |
| 2025-03-17 | 29.85 | $14.16 | 14447 |
| 2025-03-14 | 29.85 | $14.16 | 7746 |
| 2025-03-13 | 29.59 | $14.15 | 3135 |
| 2025-03-12 | 30.76 | $14.26 | 22934 |
| 2025-03-11 | 30.52 | $14.25 | 23135 |
| 2025-03-10 | 32.64 | $14.45 | 14007 |
| 2025-03-07 | 36.76 | $14.79 | 4000 |
| 2025-03-06 | 38.10 | $14.89 | 5948 |
| 2025-03-05 | 36.78 | $14.83 | 3300 |
| 2025-03-04 | 37.80 | $14.91 | 5300 |
| 2025-03-03 | 41.04 | $15.15 | 2517 |
| 2025-02-28 | 43.24 | $15.30 | 1807 |
| 2025-02-27 | 43.98 | $15.35 | 3816 |
| 2025-02-26 | 46.26 | $15.50 | 13500 |
| 2025-02-25 | 50.38 | $15.75 | 2822 |
| 2025-02-24 | 45.79 | $15.50 | 2300 |
| 2025-02-21 | 47.29 | $15.59 | 2400 |
| 2025-02-20 | 45.79 | $15.51 | 900 |
| 2025-02-19 | 49.46 | $15.73 | 3349 |
| 2025-02-18 | 45.50 | $15.52 | 2800 |
| 2025-02-14 | 48.41 | $15.69 | 3200 |
| 2025-02-13 | 50.03 | $15.78 | 12244 |
| 2025-02-12 | 53.21 | $15.95 | 2600 |
| 2025-02-11 | 54.37 | $16.01 | 3200 |
| 2025-02-10 | 52.74 | $15.91 | 2700 |
| 2025-02-07 | 52.58 | $15.90 | 2200 |
| 2025-02-06 | 53.09 | $15.93 | 2528 |
| 2025-02-05 | 53.42 | $15.95 | 14200 |
| 2025-02-04 | 51.25 | $15.80 | 2000 |
| 2025-02-03 | 51.71 | $15.83 | 6004 |
| 2025-01-31 | 54.98 | $16.04 | 3922 |
| 2025-01-30 | 52.39 | $15.85 | 5439 |
| 2025-01-29 | 57.87 | $16.18 | 3507 |
| 2025-01-28 | 55.32 | $15.99 | 5700 |
| 2025-01-27 | 53.77 | $15.88 | 3818 |
| 2025-01-24 | 52.64 | $15.80 | 7205 |
| 2025-01-23 | 51.66 | $15.73 | 10000 |
| 2025-01-22 | 44.48 | $15.27 | 3200 |
| 2025-01-21 | 41.42 | $15.10 | 11305 |
| 2025-01-17 | 36.96 | $14.87 | 4509 |
| 2025-01-16 | 33.40 | $14.70 | 27112 |
| 2025-01-15 | 35.06 | $14.85 | 14700 |
| 2025-01-14 | 36.43 | $14.97 | 1100 |
| 2025-01-13 | 34.81 | $14.89 | 11200 |
| 2025-01-10 | 36.13 | $15.01 | 14900 |
| 2025-01-08 | 48.03 | $15.84 | 2800 |
| 2025-01-07 | 47.23 | $15.80 | 5208 |
| 2025-01-06 | 54.12 | $16.15 | 3312 |
| 2025-01-03 | 51.22 | $16.00 | 4804 |
| 2025-01-02 | 51.64 | $16.02 | 5405 |
| 2024-12-31 | 49.51 | $15.91 | 4306 |
| 2024-12-30 | 47.52 | $15.81 | 12100 |
| 2024-12-27 | 49.37 | $15.91 | 4800 |
| 2024-12-26 | 53.75 | $16.13 | 5602 |
| 2024-12-24 | 55.23 | $16.20 | 3600 |
| 2024-12-23 | 57.82 | $16.32 | 1104 |
| 2024-12-20 | 60.52 | $16.44 | 6000 |
| 2024-12-19 | 60.08 | $16.41 | 4200 |
| 2024-12-18 | 58.61 | $16.31 | 36300 |
| 2024-12-17 | 62.78 | $16.50 | 5200 |
| 2024-12-16 | 62.51 | $16.48 | 2800 |
| 2024-12-13 | 60.21 | $16.31 | 13212 |
| 2024-12-12 | 61.69 | $16.38 | 9100 |
| 2024-12-11 | 55.61 | $15.97 | 3100 |
| 2024-12-10 | 56.23 | $16.00 | 10909 |
| 2024-12-09 | 61.20 | $16.23 | 8533 |
| 2024-12-06 | 59.58 | $16.12 | 3807 |
| 2024-12-05 | 61.58 | $16.21 | 9600 |
| 2024-12-04 | 62.70 | $16.26 | 10512 |
| 2024-12-03 | 64.70 | $16.35 | 1020 |
| 2024-12-02 | 65.58 | $16.39 | 26502 |
| 2024-11-29 | 63.57 | $16.22 | 3500 |
| 2024-11-27 | 60.06 | $15.95 | 1900 |
| 2024-11-26 | 61.52 | $16.02 | 1800 |
| 2024-11-25 | 59.93 | $15.90 | 17219 |
| 2024-11-22 | 57.42 | $15.72 | 10800 |
| 2024-11-21 | 60.21 | $15.86 | 1826 |
| 2024-11-20 | 59.13 | $15.78 | 8429 |
| 2024-11-19 | 59.00 | $15.77 | 3638 |
| 2024-11-18 | 57.44 | $15.65 | 18700 |
| 2024-11-15 | 62.12 | $15.90 | 801 |
| 2024-11-14 | 61.53 | $15.85 | 3003 |
| 2024-11-13 | 62.27 | $15.89 | 10700 |
| 2024-11-12 | 61.27 | $15.80 | 12600 |
| 2024-11-11 | 60.27 | $15.71 | 7901 |
| 2024-11-08 | 61.96 | $15.81 | 1602 |
| 2024-11-07 | 59.24 | $15.56 | 7600 |
| 2024-11-06 | 62.46 | $15.75 | 22246 |
| 2024-11-05 | 57.88 | $15.35 | 5319 |
| 2024-11-04 | 59.25 | $15.43 | 10300 |
| 2024-11-01 | 59.59 | $15.45 | 1511 |
| 2024-10-31 | 61.58 | $15.57 | 10100 |
| 2024-10-30 | 66.51 | $15.85 | 6700 |
| 2024-10-29 | 62.54 | $15.46 | 2218 |
| 2024-10-28 | 63.46 | $15.51 | 7830 |
| 2024-10-25 | 63.36 | $15.50 | 1600 |
| 2024-10-24 | 65.08 | $15.60 | 8405 |
| 2024-10-23 | 64.62 | $15.55 | 11410 |
| 2024-10-22 | 60.27 | $15.11 | 12900 |
| 2024-10-21 | 54.61 | $14.64 | 4300 |
| 2024-10-18 | 68.41 | $15.34 | 1800 |
| 2024-10-17 | 66.45 | $15.17 | 10400 |
| 2024-10-16 | 63.00 | $14.90 | 44300 |
| 2024-10-15 | 52.71 | $14.30 | 9300 |
| 2024-10-14 | 59.23 | $14.55 | 700 |
| 2024-10-11 | 59.51 | $14.56 | 3600 |
| 2024-10-10 | 58.39 | $14.50 | 2600 |
| 2024-10-09 | 57.84 | $14.47 | 8300 |
| 2024-10-08 | 58.83 | $14.51 | 800 |
| 2024-10-07 | 58.83 | $14.51 | 1100 |
| 2024-10-04 | 59.99 | $14.56 | 1200 |
| 2024-10-03 | 56.57 | $14.35 | 3500 |
| 2024-10-02 | 55.71 | $14.30 | 1500 |
| 2024-10-01 | 56.78 | $14.35 | 300 |
| 2024-09-30 | 56.78 | $14.35 | 12628 |
| 2024-09-27 | 57.57 | $14.39 | 1000 |
| 2024-09-26 | 57.43 | $14.38 | 3800 |
| 2024-09-25 | 53.93 | $14.14 | 8730 |
| 2024-09-24 | 58.49 | $14.38 | 4913 |
| 2024-09-23 | 58.89 | $14.40 | 2100 |
| 2024-09-20 | 56.96 | $14.26 | 61900 |
| 2024-09-19 | 67.49 | $14.75 | 10900 |
| 2024-09-18 | 65.77 | $14.61 | 25049 |
| 2024-09-17 | 66.73 | $14.65 | 13036 |
| 2024-09-16 | 67.66 | $14.69 | 3700 |
| 2024-09-13 | 67.44 | $14.67 | 3800 |
| 2024-09-12 | 60.99 | $14.15 | 51900 |
| 2024-09-11 | 61.21 | $14.16 | 6500 |
| 2024-09-10 | 61.85 | $14.19 | 18826 |
| 2024-09-09 | 61.85 | $14.19 | 9502 |
| 2024-09-06 | 61.85 | $14.19 | 9137 |
| 2024-09-05 | 59.68 | $14.01 | 4200 |
| 2024-09-04 | 60.41 | $14.05 | 29332 |
| 2024-09-03 | 64.71 | $14.28 | 8800 |
| 2024-08-30 | 66.26 | $14.36 | 16224 |
| 2024-08-29 | 65.07 | $14.24 | 8600 |
| 2024-08-28 | 64.26 | $14.16 | 29400 |
| 2024-08-27 | 58.47 | $13.65 | 22400 |
| 2024-08-26 | 56.50 | $13.50 | 6500 |
| 2024-08-23 | 61.89 | $13.79 | 3512 |
| 2024-08-22 | 55.00 | $13.30 | 2500 |
| 2024-08-21 | 51.60 | $13.10 | 26324 |
| 2024-08-20 | 54.33 | $13.24 | 18642 |
| 2024-08-19 | 54.33 | $13.24 | 12030 |
| 2024-08-16 | 54.33 | $13.24 | 18000 |
| 2024-08-15 | 54.18 | $13.23 | 13932 |
| 2024-08-14 | 54.51 | $13.25 | 1000 |
| 2024-08-13 | 54.68 | $13.26 | 1700 |
| 2024-08-12 | 54.42 | $13.24 | 1735 |
| 2024-08-09 | 54.05 | $13.21 | 909 |
| 2024-08-08 | 54.61 | $13.25 | 1200 |
| 2024-08-07 | 53.23 | $13.13 | 1331 |
| 2024-08-06 | 54.82 | $13.25 | 1100 |
| 2024-08-05 | 53.72 | $13.15 | 3900 |
| 2024-08-02 | 53.72 | $13.15 | 3900 |
| 2024-08-01 | 52.26 | $13.01 | 3500 |
| 2024-07-31 | 55.72 | $13.30 | 10335 |
| 2024-07-30 | 49.36 | $12.72 | 28643 |
| 2024-07-29 | 62.25 | $13.60 | 11600 |
| 2024-07-26 | 55.32 | $13.05 | 7500 |
| 2024-07-25 | 60.50 | $13.32 | 5308 |
| 2024-07-24 | 60.11 | $13.29 | 3900 |
| 2024-07-23 | 66.64 | $13.60 | 6537 |
| 2024-07-22 | 63.48 | $13.34 | 7800 |
| 2024-07-19 | 55.45 | $12.82 | 11406 |
| 2024-07-18 | 50.92 | $12.59 | 7509 |
| 2024-07-17 | 55.34 | $12.78 | 10700 |
| 2024-07-16 | 54.35 | $12.73 | 7545 |
| 2024-07-15 | 50.15 | $12.53 | 37024 |
| 2024-07-12 | 49.71 | $12.51 | 7234 |
| 2024-07-11 | 43.83 | $12.26 | 7521 |
| 2024-07-10 | 43.58 | $12.25 | 5000 |
| 2024-07-09 | 41.35 | $12.16 | 17600 |
| 2024-07-08 | 43.53 | $12.28 | 748 |
| 2024-07-05 | 44.46 | $12.33 | 1411 |
| 2024-07-03 | 41.37 | $12.20 | 300 |
| 2024-07-02 | 41.37 | $12.20 | 5100 |
| 2024-07-01 | 42.86 | $12.29 | 435 |
| 2024-06-28 | 46.59 | $12.50 | 1722 |
| 2024-06-27 | 47.33 | $12.54 | 1215 |
| 2024-06-26 | 40.05 | $12.22 | 1506 |
| 2024-06-25 | 39.55 | $12.20 | 2200 |
| 2024-06-24 | 42.93 | $12.40 | 13649 |
| 2024-06-21 | 47.77 | $12.65 | 7800 |
| 2024-06-20 | 43.93 | $12.49 | 608 |
| 2024-06-18 | 40.54 | $12.36 | 2605 |
| 2024-06-17 | 45.34 | $12.60 | 639 |
| 2024-06-14 | 41.50 | $12.46 | 1030 |
| 2024-06-13 | 42.52 | $12.51 | 327 |
| 2024-06-12 | 42.52 | $12.51 | 6200 |
| 2024-06-11 | 47.54 | $12.75 | 5120 |
| 2024-06-10 | 43.86 | $12.61 | 1046 |
| 2024-06-07 | 48.22 | $12.80 | 300 |
| 2024-06-06 | 48.22 | $12.80 | 10428 |
| 2024-06-05 | 44.28 | $12.65 | 4542 |
| 2024-06-04 | 42.33 | $12.58 | 8246 |
| 2024-06-03 | 46.04 | $12.75 | 333 |
| 2024-05-31 | 44.69 | $12.70 | 916 |
| 2024-05-30 | 44.90 | $12.71 | 711 |
| 2024-05-29 | 45.52 | $12.74 | 300 |
| 2024-05-28 | 45.52 | $12.74 | 300 |
| 2024-05-24 | 45.52 | $12.74 | 600 |
| 2024-05-23 | 41.84 | $12.58 | 4215 |
| 2024-05-22 | 42.18 | $12.60 | 9000 |
| 2024-05-21 | 40.35 | $12.52 | 1900 |
| 2024-05-20 | 41.44 | $12.59 | 3046 |
| 2024-05-17 | 40.34 | $12.54 | 3328 |
| 2024-05-16 | 40.49 | $12.55 | 15510 |
| 2024-05-15 | 39.46 | $12.50 | 10700 |
| 2024-05-14 | 39.46 | $12.50 | 7200 |
| 2024-05-13 | 41.94 | $12.69 | 600 |
| 2024-05-10 | 43.16 | $12.78 | 3700 |
| 2024-05-09 | 45.84 | $12.97 | 4100 |
| 2024-05-08 | 39.66 | $12.64 | 317 |
| 2024-05-07 | 36.76 | $12.50 | 4032 |
| 2024-05-06 | 37.37 | $12.55 | 7101 |
| 2024-05-03 | 41.28 | $12.85 | 4244 |
| 2024-05-02 | 41.28 | $12.85 | 3001 |
| 2024-05-01 | 35.39 | $12.56 | 4200 |
| 2024-04-30 | 40.44 | $12.94 | 2400 |
| 2024-04-29 | 25.56 | $12.38 | 17900 |
| 2024-04-26 | 32.78 | $12.90 | 11400 |
| 2024-04-25 | 33.30 | $12.93 | 1100 |
| 2024-04-24 | 34.50 | $13.00 | 5820 |
| 2024-04-23 | 34.18 | $12.99 | 5400 |
| 2024-04-22 | 35.17 | $13.05 | 3000 |
| 2024-04-19 | 41.42 | $13.38 | 2012 |
| 2024-04-18 | 42.73 | $13.44 | 1922 |
| 2024-04-17 | 40.34 | $13.36 | 3011 |
| 2024-04-16 | 40.95 | $13.39 | 547 |
| 2024-04-15 | 42.16 | $13.45 | 1100 |
| 2024-04-12 | 42.96 | $13.49 | 3004 |
| 2024-04-11 | 44.16 | $13.55 | 1900 |
| 2024-04-10 | 44.16 | $13.55 | 7730 |
| 2024-04-09 | 44.54 | $13.57 | 1720 |
| 2024-04-08 | 44.31 | $13.56 | 3600 |
| 2024-04-05 | 49.87 | $13.85 | 4339 |
| 2024-04-04 | 46.34 | $13.69 | 11100 |
| 2024-04-03 | 46.34 | $13.69 | 3521 |
| 2024-04-02 | 47.09 | $13.73 | 1244 |
| 2024-04-01 | 44.54 | $13.61 | 4400 |
| 2024-03-28 | 39.21 | $13.38 | 3735 |
| 2024-03-27 | 41.17 | $13.50 | 7500 |
| 2024-03-26 | 42.17 | $13.56 | 7100 |
| 2024-03-25 | 44.04 | $13.67 | 5100 |
| 2024-03-22 | 46.16 | $13.79 | 633 |
| 2024-03-21 | 48.37 | $13.91 | 1825 |
| 2024-03-20 | 54.35 | $14.20 | 3600 |
| 2024-03-19 | 50.33 | $14.00 | 4100 |
| 2024-03-18 | 49.05 | $13.94 | 7000 |
| 2024-03-15 | 52.02 | $14.08 | 14915 |
| 2024-03-14 | 45.01 | $13.77 | 3706 |
| 2024-03-13 | 48.96 | $13.95 | 1342 |
| 2024-03-12 | 49.41 | $13.97 | 11600 |
| 2024-03-11 | 50.08 | $14.00 | 1600 |
| 2024-03-08 | 51.17 | $14.05 | 5818 |
| 2024-03-07 | 51.60 | $14.07 | 3600 |
| 2024-03-06 | 54.41 | $14.20 | 4000 |
| 2024-03-05 | 52.32 | $14.09 | 3221 |
| 2024-03-04 | 52.53 | $14.10 | 4731 |
| 2024-03-01 | 53.13 | $14.13 | 2037 |
| 2024-02-29 | 54.11 | $14.18 | 2000 |
| 2024-02-28 | 55.47 | $14.25 | 2333 |
| 2024-02-27 | 53.73 | $14.14 | 540 |
| 2024-02-26 | 53.10 | $14.10 | 722 |
| 2024-02-23 | 53.10 | $14.10 | 800 |
| 2024-02-22 | 56.22 | $14.28 | 6731 |
| 2024-02-21 | 55.25 | $14.21 | 7800 |
| 2024-02-20 | 54.42 | $14.15 | 4933 |
| 2024-02-16 | 57.43 | $14.33 | 700 |
| 2024-02-15 | 59.16 | $14.43 | 8230 |
| 2024-02-14 | 61.80 | $14.58 | 9145 |
| 2024-02-13 | 61.98 | $14.59 | 3600 |
| 2024-02-12 | 61.25 | $14.52 | 5100 |
| 2024-02-09 | 60.94 | $14.49 | 1137 |
| 2024-02-08 | 58.99 | $14.30 | 3300 |
| 2024-02-07 | 58.58 | $14.26 | 10928 |
| 2024-02-06 | 58.48 | $14.25 | 22418 |
| 2024-02-05 | 73.58 | $15.15 | 5700 |
| 2024-02-02 | 73.58 | $15.15 | 3946 |
| 2024-02-01 | 73.23 | $15.10 | 700 |
| 2024-01-31 | 73.23 | $15.10 | 3332 |
| 2024-01-30 | 74.29 | $15.16 | 4700 |
| 2024-01-29 | 73.93 | $15.10 | 18048 |
| 2024-01-26 | 72.02 | $14.79 | 4700 |
| 2024-01-25 | 70.08 | $14.50 | 9730 |
| 2024-01-24 | 65.07 | $13.87 | 3935 |
| 2024-01-23 | 63.70 | $13.72 | 16124 |
| 2024-01-22 | 67.57 | $13.95 | 3449 |
| 2024-01-19 | 65.85 | $13.75 | 4039 |
| 2024-01-18 | 61.17 | $13.27 | 4403 |
| 2024-01-17 | 65.62 | $13.52 | 6500 |
| 2024-01-16 | 62.74 | $13.24 | 5400 |
| 2024-01-12 | 62.92 | $13.25 | 6147 |
| 2024-01-11 | 62.41 | $13.20 | 22600 |
| 2024-01-10 | 59.32 | $12.91 | 5044 |
| 2024-01-09 | 57.73 | $12.77 | 2800 |
| 2024-01-08 | 59.47 | $12.88 | 4000 |
| 2024-01-05 | 58.17 | $12.76 | 10247 |
| 2024-01-04 | 61.95 | $13.00 | 9900 |
| 2024-01-03 | 60.42 | $12.85 | 7200 |
| 2024-01-02 | 60.01 | $12.81 | 1600 |
| 2023-12-29 | 57.96 | $12.61 | 7400 |
| 2023-12-28 | 58.82 | $12.67 | 5000 |
| 2023-12-27 | 63.61 | $12.99 | 6900 |
| 2023-12-26 | 59.50 | $12.57 | 19100 |
| 2023-12-22 | 64.79 | $12.89 | 47500 |
| 2023-12-21 | 55.51 | $12.10 | 5300 |
| 2023-12-20 | 55.08 | $12.07 | 7400 |
| 2023-12-19 | 54.10 | $12.00 | 23909 |
| 2023-12-18 | 54.10 | $12.00 | 5222 |
| 2023-12-15 | 54.10 | $12.00 | 11809 |
| 2023-12-14 | 55.43 | $12.09 | 11000 |
| 2023-12-13 | 49.55 | $11.64 | 16841 |
| 2023-12-12 | 44.26 | $11.30 | 7245 |
| 2023-12-11 | 50.97 | $11.75 | 12611 |
| 2023-12-08 | 52.66 | $11.85 | 13600 |
| 2023-12-07 | 48.62 | $11.60 | 7319 |
| 2023-12-06 | 42.26 | $11.26 | 12313 |
| 2023-12-05 | 42.85 | $11.30 | 4100 |
| 2023-12-04 | 44.33 | $11.40 | 5200 |
| 2023-12-01 | 46.78 | $11.56 | 13500 |
| 2023-11-30 | 44.79 | $11.45 | 11520 |
| 2023-11-29 | 42.94 | $11.35 | 3300 |
| 2023-11-28 | 39.07 | $11.15 | 1700 |
| 2023-11-27 | 39.71 | $11.20 | 2300 |
| 2023-11-24 | 40.86 | $11.29 | 600 |
| 2023-11-22 | 42.95 | $11.45 | 9600 |
| 2023-11-21 | 38.26 | $11.20 | 1114 |
| 2023-11-20 | 42.21 | $11.50 | 3600 |
| 2023-11-17 | 42.02 | $11.49 | 1406 |
| 2023-11-16 | 36.47 | $11.21 | 2831 |
| 2023-11-15 | 39.14 | $11.42 | 19600 |
| 2023-11-14 | 36.84 | $11.31 | 9600 |
| 2023-11-13 | 33.81 | $11.17 | 4600 |
| 2023-11-10 | 34.37 | $11.22 | 638 |
| 2023-11-09 | 32.90 | $11.15 | 2838 |
| 2023-11-08 | 30.79 | $11.05 | 2700 |
| 2023-11-07 | 27.77 | $10.91 | 4000 |
| 2023-11-06 | 29.06 | $11.06 | 3200 |
| 2023-11-03 | 30.31 | $11.20 | 15900 |
| 2023-11-02 | 30.76 | $11.25 | 27841 |
| 2023-11-01 | 38.30 | $11.95 | 51116 |
| 2023-10-31 | 38.30 | $11.95 | 7900 |
| 2023-10-30 | 38.91 | $12.00 | 8200 |
| 2023-10-27 | 42.13 | $12.25 | 6424 |
| 2023-10-26 | 43.63 | $12.36 | 4500 |
| 2023-10-25 | 51.79 | $12.87 | 3609 |
| 2023-10-24 | 40.11 | $12.31 | 1800 |
| 2023-10-23 | 39.86 | $12.30 | 1800 |
| 2023-10-20 | 43.25 | $12.50 | 400 |
| 2023-10-19 | 39.85 | $12.36 | 1500 |
| 2023-10-18 | 38.60 | $12.31 | 3300 |
| 2023-10-17 | 38.76 | $12.32 | 5627 |
| 2023-10-16 | 41.91 | $12.52 | 6800 |
| 2023-10-13 | 42.91 | $12.58 | 1118 |
| 2023-10-12 | 43.23 | $12.60 | 1100 |
| 2023-10-11 | 42.19 | $12.55 | 1028 |
| 2023-10-10 | 42.19 | $12.55 | 33236 |
| 2023-10-09 | 32.34 | $12.11 | 32500 |
| 2023-10-06 | 43.34 | $12.80 | 450 |
| 2023-10-05 | 43.34 | $12.80 | 7132 |
| 2023-10-04 | 45.57 | $12.91 | 7939 |
| 2023-10-03 | 47.69 | $13.01 | 21420 |
| 2023-10-02 | 48.33 | $13.04 | 1534 |
| 2023-09-29 | 49.38 | $13.09 | 3215 |
| 2023-09-28 | 44.07 | $12.86 | 934 |
| 2023-09-27 | 45.25 | $12.92 | 1400 |
| 2023-09-26 | 45.63 | $12.94 | 500 |
| 2023-09-25 | 42.37 | $12.80 | 2623 |
| 2023-09-22 | 43.43 | $12.86 | 800 |
| 2023-09-21 | 42.75 | $12.83 | 700 |
| 2023-09-20 | 42.31 | $12.81 | 900 |
| 2023-09-19 | 41.88 | $12.79 | 3511 |
| 2023-09-18 | 38.21 | $12.62 | 1200 |
| 2023-09-15 | 35.47 | $12.50 | 13800 |
| 2023-09-14 | 40.43 | $12.85 | 800 |
| 2023-09-13 | 35.54 | $12.65 | 7110 |
| 2023-09-12 | 36.98 | $12.75 | 4800 |
| 2023-09-11 | 38.01 | $12.82 | 1100 |
| 2023-09-08 | 35.33 | $12.71 | 7700 |
| 2023-09-07 | 39.62 | $13.00 | 3443 |
| 2023-09-06 | 34.68 | $12.81 | 8419 |
| 2023-09-05 | 32.76 | $12.74 | 5215 |
| 2023-09-01 | 38.44 | $13.11 | 2100 |
| 2023-08-31 | 39.14 | $13.15 | 6341 |
| 2023-08-30 | 41.84 | $13.30 | 600 |
| 2023-08-29 | 46.08 | $13.51 | 804 |
| 2023-08-28 | 46.94 | $13.55 | 2900 |
| 2023-08-25 | 44.99 | $13.47 | 500 |
| 2023-08-24 | 46.62 | $13.55 | 2227 |
| 2023-08-23 | 51.00 | $13.75 | 13804 |
| 2023-08-22 | 53.38 | $13.85 | 2323 |
| 2023-08-21 | 55.34 | $13.93 | 1300 |
| 2023-08-18 | 54.35 | $13.88 | 1900 |
| 2023-08-17 | 56.76 | $13.98 | 525 |
| 2023-08-16 | 56.76 | $13.98 | 2300 |
| 2023-08-15 | 53.20 | $13.79 | 3800 |
| 2023-08-14 | 56.95 | $13.95 | 800 |
| 2023-08-11 | 58.41 | $14.01 | 1220 |
| 2023-08-10 | 58.41 | $14.01 | 1000 |
| 2023-08-09 | 61.26 | $14.13 | 826 |
| 2023-08-08 | 59.71 | $14.03 | 2000 |
| 2023-08-07 | 60.40 | $14.06 | 5700 |
| 2023-08-04 | 64.92 | $14.25 | 7200 |
| 2023-08-03 | 63.12 | $14.12 | 938 |
| 2023-08-02 | 64.82 | $14.19 | 4245 |
| 2023-08-01 | 66.27 | $14.25 | 3535 |
| 2023-07-31 | 66.74 | $14.27 | 2200 |
| 2023-07-28 | 67.66 | $14.31 | 6700 |
| 2023-07-27 | 72.13 | $14.50 | 7800 |
| 2023-07-26 | 71.08 | $14.39 | 13732 |
| 2023-07-25 | 66.74 | $13.99 | 4023 |
| 2023-07-24 | 71.31 | $14.17 | 4227 |
| 2023-07-21 | 68.83 | $13.95 | 4828 |
| 2023-07-20 | 68.24 | $13.90 | 600 |
| 2023-07-19 | 68.24 | $13.90 | 4300 |
| 2023-07-18 | 69.67 | $13.96 | 10600 |
| 2023-07-17 | 67.40 | $13.75 | 900 |
| 2023-07-14 | 66.95 | $13.71 | 18200 |
| 2023-07-13 | 62.68 | $13.36 | 3140 |
| 2023-07-12 | 61.18 | $13.25 | 18349 |
| 2023-07-11 | 54.93 | $12.85 | 6500 |
| 2023-07-10 | 54.59 | $12.83 | 6700 |
| 2023-07-07 | 56.66 | $12.93 | 2246 |
| 2023-07-06 | 52.74 | $12.70 | 2800 |
| 2023-07-05 | 57.00 | $12.90 | 2300 |
| 2023-07-03 | 54.37 | $12.75 | 850 |
| 2023-06-30 | 54.37 | $12.75 | 4519 |
| 2023-06-29 | 57.10 | $12.88 | 4911 |
| 2023-06-28 | 55.47 | $12.78 | 13000 |
| 2023-06-27 | 54.81 | $12.74 | 5100 |
| 2023-06-26 | 49.14 | $12.42 | 1600 |
| 2023-06-23 | 46.13 | $12.27 | 10016 |
| 2023-06-22 | 43.59 | $12.15 | 2643 |
| 2023-06-21 | 41.63 | $12.06 | 9519 |
| 2023-06-20 | 47.56 | $12.40 | 906 |
| 2023-06-16 | 49.53 | $12.50 | 2300 |
| 2023-06-15 | 44.98 | $12.29 | 4700 |
| 2023-06-14 | 44.98 | $12.29 | 1900 |
| 2023-06-13 | 46.23 | $12.36 | 6432 |
| 2023-06-12 | 47.86 | $12.45 | 2500 |
| 2023-06-09 | 48.96 | $12.51 | 8700 |
| 2023-06-08 | 50.42 | $12.59 | 3538 |
| 2023-06-07 | 46.02 | $12.36 | 1400 |
| 2023-06-06 | 36.50 | $11.95 | 3600 |
| 2023-06-05 | 40.47 | $12.19 | 4704 |
| 2023-06-02 | 38.34 | $12.11 | 16300 |
| 2023-06-01 | 32.32 | $11.90 | 2200 |
| 2023-05-31 | 30.47 | $11.84 | 700 |
| 2023-05-30 | 32.73 | $12.00 | 1100 |
| 2023-05-26 | 32.73 | $12.00 | 648 |
| 2023-05-25 | 32.45 | $11.99 | 1800 |
| 2023-05-24 | 31.35 | $11.95 | 402 |
| 2023-05-23 | 27.44 | $11.81 | 1831 |
| 2023-05-22 | 25.72 | $11.75 | 6343 |
| 2023-05-19 | 24.87 | $11.72 | 3812 |
| 2023-05-18 | 24.87 | $11.72 | 6348 |
| 2023-05-17 | 26.80 | $11.93 | 6804 |
| 2023-05-16 | 30.69 | $12.29 | 3139 |
| 2023-05-15 | 32.82 | $12.46 | 4800 |
| 2023-05-12 | 34.42 | $12.58 | 3633 |
| 2023-05-11 | 37.00 | $12.76 | 3700 |
| 2023-05-10 | 34.41 | $12.66 | 4009 |
| 2023-05-09 | 34.15 | $12.65 | 2400 |
| 2023-05-08 | 33.41 | $12.62 | 8109 |
| 2023-05-05 | 36.98 | $12.89 | 3800 |
| 2023-05-04 | 35.28 | $12.82 | 3000 |
| 2023-05-03 | 37.78 | $13.00 | 6300 |
| 2023-05-02 | 41.67 | $13.25 | 9537 |
| 2023-05-01 | 43.37 | $13.35 | 6028 |
| 2023-04-28 | 52.53 | $13.80 | 2825 |
| 2023-04-27 | 52.77 | $13.81 | 9546 |
| 2023-04-26 | 52.99 | $13.82 | 13400 |
| 2023-04-25 | 47.21 | $13.55 | 750 |
| 2023-04-24 | 47.21 | $13.55 | 1600 |
| 2023-04-21 | 46.55 | $13.52 | 2100 |
| 2023-04-20 | 42.94 | $13.36 | 3343 |
| 2023-04-19 | 45.49 | $13.50 | 2810 |
| 2023-04-18 | 45.86 | $13.52 | 2200 |
| 2023-04-17 | 42.99 | $13.39 | 5000 |
| 2023-04-14 | 46.21 | $13.57 | 4438 |
| 2023-04-13 | 43.06 | $13.43 | 2200 |
| 2023-04-12 | 47.19 | $13.65 | 800 |
| 2023-04-11 | 42.43 | $13.45 | 245 |
| 2023-04-10 | 43.35 | $13.50 | 2800 |
| 2023-04-06 | 43.12 | $13.49 | 4041 |
| 2023-04-05 | 41.49 | $13.42 | 3303 |
| 2023-04-04 | 43.34 | $13.53 | 2200 |
| 2023-04-03 | 42.90 | $13.51 | 2120 |
| 2023-03-31 | 44.89 | $13.63 | 4200 |
| 2023-03-30 | 42.79 | $13.53 | 2800 |
| 2023-03-29 | 45.42 | $13.69 | 5000 |
| 2023-03-28 | 42.48 | $13.55 | 1500 |
| 2023-03-27 | 44.09 | $13.65 | 1500 |
| 2023-03-24 | 43.69 | $13.63 | 2533 |
| 2023-03-23 | 39.75 | $13.44 | 1000 |
| 2023-03-22 | 39.33 | $13.42 | 5700 |
| 2023-03-21 | 44.37 | $13.76 | 1600 |
| 2023-03-20 | 39.37 | $13.53 | 7320 |
| 2023-03-17 | 38.92 | $13.51 | 13300 |
| 2023-03-16 | 40.35 | $13.61 | 11845 |
| 2023-03-15 | 45.62 | $13.94 | 4031 |
| 2023-03-14 | 42.60 | $13.80 | 21700 |
| 2023-03-13 | 37.15 | $13.57 | 16200 |
| 2023-03-10 | 48.57 | $14.17 | 12011 |
| 2023-03-09 | 47.55 | $14.13 | 6409 |
| 2023-03-08 | 50.91 | $14.27 | 5900 |
| 2023-03-07 | 48.70 | $14.18 | 5700 |
| 2023-03-06 | 48.45 | $14.17 | 3000 |
| 2023-03-03 | 46.26 | $14.08 | 26034 |
| 2023-03-02 | 47.10 | $14.12 | 400 |
| 2023-03-01 | 47.10 | $14.12 | 2400 |
| 2023-02-28 | 49.78 | $14.25 | 2206 |
| 2023-02-27 | 46.68 | $14.11 | 3015 |
| 2023-02-24 | 45.54 | $14.06 | 3206 |
| 2023-02-23 | 50.24 | $14.29 | 6000 |
| 2023-02-22 | 47.32 | $14.16 | 3600 |
| 2023-02-21 | 48.57 | $14.22 | 6600 |
| 2023-02-17 | 50.03 | $14.29 | 1824 |
| 2023-02-16 | 44.59 | $14.05 | 27200 |
| 2023-02-15 | 47.02 | $14.17 | 14223 |
| 2023-02-14 | 48.71 | $14.25 | 3204 |
| 2023-02-13 | 49.76 | $14.30 | 4300 |
| 2023-02-10 | 54.24 | $14.50 | 5013 |
| 2023-02-09 | 61.60 | $14.78 | 1414 |
| 2023-02-08 | 57.27 | $14.56 | 1527 |
| 2023-02-07 | 57.27 | $14.56 | 3022 |
| 2023-02-06 | 57.27 | $14.56 | 1409 |
| 2023-02-03 | 55.71 | $14.48 | 10300 |
| 2023-02-02 | 54.53 | $14.42 | 18934 |
| 2023-02-01 | 49.41 | $14.18 | 6403 |
| 2023-01-31 | 50.08 | $14.21 | 14807 |
| 2023-01-30 | 56.10 | $14.46 | 5243 |
| 2023-01-27 | 54.86 | $14.40 | 1925 |
| 2023-01-26 | 49.19 | $14.15 | 700 |
| 2023-01-25 | 51.40 | $14.24 | 11200 |
| 2023-01-24 | 51.89 | $14.26 | 400 |
| 2023-01-23 | 50.77 | $14.21 | 4711 |
| 2023-01-20 | 50.56 | $14.20 | 3400 |
| 2023-01-19 | 50.14 | $14.18 | 20200 |
| 2023-01-18 | 50.96 | $14.22 | 1900 |
| 2023-01-17 | 54.81 | $14.40 | 900 |
| 2023-01-13 | 56.84 | $14.49 | 2300 |
| 2023-01-12 | 56.84 | $14.49 | 2449 |
| 2023-01-11 | 55.34 | $14.40 | 2705 |
| 2023-01-10 | 52.93 | $14.26 | 900 |
| 2023-01-09 | 54.32 | $14.33 | 4243 |
| 2023-01-06 | 50.99 | $14.14 | 4300 |
| 2023-01-05 | 49.71 | $14.07 | 4100 |
| 2023-01-04 | 48.42 | $14.00 | 16721 |
| 2023-01-03 | 47.88 | $13.97 | 5627 |
| 2022-12-30 | 44.16 | $13.77 | 48100 |
| 2022-12-29 | 43.78 | $13.75 | 3800 |
| 2022-12-28 | 41.31 | $13.62 | 1618 |
| 2022-12-27 | 45.24 | $13.89 | 1428 |
| 2022-12-23 | 42.95 | $13.77 | 3617 |
| 2022-12-22 | 43.23 | $13.79 | 1500 |
| 2022-12-21 | 45.69 | $13.96 | 3300 |
| 2022-12-20 | 44.28 | $13.88 | 2742 |
| 2022-12-19 | 45.11 | $13.94 | 3313 |
| 2022-12-16 | 42.53 | $13.79 | 18618 |
| 2022-12-15 | 43.97 | $13.90 | 6300 |
| 2022-12-14 | 43.14 | $13.85 | 5600 |
| 2022-12-13 | 43.63 | $13.89 | 32106 |
| 2022-12-12 | 57.92 | $14.80 | 4616 |
| 2022-12-09 | 56.12 | $14.68 | 6200 |
| 2022-12-08 | 53.44 | $14.51 | 4208 |
| 2022-12-07 | 54.75 | $14.58 | 3000 |
| 2022-12-06 | 53.52 | $14.50 | 3900 |
| 2022-12-05 | 48.32 | $14.19 | 6200 |
| 2022-12-02 | 52.65 | $14.43 | 5600 |
| 2022-12-01 | 51.44 | $14.36 | 5722 |
| 2022-11-30 | 52.53 | $14.42 | 5900 |
| 2022-11-29 | 54.92 | $14.55 | 800 |
| 2022-11-28 | 54.32 | $14.51 | 5535 |
| 2022-11-25 | 58.64 | $14.74 | 4639 |
| 2022-11-23 | 58.36 | $14.72 | 19900 |
| 2022-11-22 | 53.22 | $14.37 | 4713 |
| 2022-11-21 | 51.93 | $14.29 | 5500 |
| 2022-11-18 | 53.51 | $14.38 | 4700 |
| 2022-11-17 | 47.63 | $14.03 | 3700 |
| 2022-11-16 | 53.92 | $14.37 | 5800 |
| 2022-11-15 | 53.40 | $14.34 | 8310 |
| 2022-11-14 | 48.87 | $14.09 | 5929 |
| 2022-11-11 | 48.49 | $14.07 | 8147 |
| 2022-11-10 | 49.19 | $14.11 | 16010 |
| 2022-11-09 | 48.13 | $14.05 | 9500 |
| 2022-11-08 | 47.25 | $14.00 | 3700 |
| 2022-11-07 | 47.71 | $14.03 | 7800 |
| 2022-11-04 | 49.37 | $14.14 | 5300 |
| 2022-11-03 | 48.60 | $14.09 | 5433 |
| 2022-11-02 | 49.90 | $14.18 | 5400 |
| 2022-11-01 | 43.32 | $13.77 | 9143 |
| 2022-10-31 | 41.17 | $13.65 | 10700 |
| 2022-10-28 | 41.80 | $13.70 | 12000 |
| 2022-10-27 | 41.80 | $13.70 | 6000 |
| 2022-10-26 | 43.85 | $13.87 | 9748 |
| 2022-10-25 | 48.95 | $14.25 | 3800 |
| 2022-10-24 | 42.98 | $13.89 | 6243 |
| 2022-10-21 | 41.73 | $13.82 | 11119 |
| 2022-10-20 | 43.96 | $13.99 | 4100 |
| 2022-10-19 | 41.33 | $13.84 | 8400 |
| 2022-10-18 | 46.14 | $14.19 | 14939 |
| 2022-10-17 | 48.76 | $14.36 | 12834 |
| 2022-10-14 | 45.10 | $14.15 | 14900 |
| 2022-10-13 | 48.22 | $14.35 | 6537 |
| 2022-10-12 | 45.54 | $14.20 | 10347 |
| 2022-10-11 | 43.11 | $14.07 | 9900 |
| 2022-10-10 | 45.79 | $14.25 | 4907 |
| 2022-10-07 | 47.67 | $14.37 | 2549 |
| 2022-10-06 | 52.07 | $14.63 | 4028 |
| 2022-10-05 | 55.23 | $14.80 | 1200 |
| 2022-10-04 | 50.53 | $14.52 | 5400 |
| 2022-10-03 | 46.11 | $14.29 | 1603 |
| 2022-09-30 | 44.26 | $14.20 | 4500 |
| 2022-09-29 | 51.77 | $14.60 | 3900 |
| 2022-09-28 | 54.16 | $14.71 | 2700 |
| 2022-09-27 | 60.46 | $14.97 | 7200 |
| 2022-09-26 | 62.86 | $15.06 | 4132 |
| 2022-09-23 | 58.70 | $14.82 | 6905 |
| 2022-09-22 | 56.39 | $14.70 | 5946 |
| 2022-09-21 | 56.89 | $14.72 | 5921 |
| 2022-09-20 | 57.63 | $14.75 | 10123 |
| 2022-09-19 | 53.43 | $14.53 | 6100 |
| 2022-09-16 | 45.22 | $14.18 | 28000 |
| 2022-09-15 | 43.04 | $14.10 | 8639 |
| 2022-09-14 | 43.45 | $14.12 | 9348 |
| 2022-09-13 | 44.05 | $14.15 | 89609 |
| 2022-09-12 | 44.05 | $14.15 | 5942 |
| 2022-09-09 | 42.87 | $14.10 | 41106 |
| 2022-09-08 | 44.67 | $14.20 | 8133 |
| 2022-09-07 | 45.95 | $14.27 | 1247 |
| 2022-09-06 | 42.12 | $14.10 | 6022 |
| 2022-09-02 | 45.74 | $14.30 | 4844 |
| 2022-09-01 | 37.59 | $13.98 | 7700 |
| 2022-08-31 | 41.67 | $14.20 | 5010 |
| 2022-08-30 | 43.73 | $14.30 | 2200 |
| 2022-08-29 | 42.38 | $14.25 | 22844 |
| 2022-08-26 | 42.97 | $14.28 | 5535 |
| 2022-08-25 | 46.88 | $14.47 | 4427 |
| 2022-08-24 | 44.34 | $14.37 | 6418 |
| 2022-08-23 | 48.28 | $14.55 | 3613 |
| 2022-08-22 | 47.29 | $14.51 | 3500 |
| 2022-08-19 | 46.32 | $14.47 | 7500 |
| 2022-08-18 | 49.12 | $14.60 | 3531 |
| 2022-08-17 | 44.72 | $14.42 | 12200 |
| 2022-08-16 | 46.41 | $14.50 | 7806 |
| 2022-08-15 | 45.18 | $14.45 | 10100 |
| 2022-08-12 | 46.61 | $14.52 | 8841 |
| 2022-08-11 | 50.27 | $14.69 | 3339 |
| 2022-08-10 | 45.22 | $14.48 | 7900 |
| 2022-08-09 | 49.54 | $14.67 | 2100 |
| 2022-08-08 | 49.30 | $14.66 | 8000 |
| 2022-08-05 | 50.45 | $14.71 | 1537 |
| 2022-08-04 | 46.67 | $14.55 | 2900 |
| 2022-08-03 | 50.31 | $14.71 | 4499 |
| 2022-08-02 | 48.40 | $14.63 | 2900 |
| 2022-08-01 | 49.07 | $14.66 | 6041 |
| 2022-07-29 | 49.95 | $14.70 | 78302 |
| 2022-07-28 | 45.54 | $14.51 | 19321 |
| 2022-07-27 | 47.86 | $14.62 | 22122 |
| 2022-07-26 | 49.16 | $14.68 | 6300 |
| 2022-07-25 | 49.80 | $14.71 | 1704 |
| 2022-07-22 | 50.22 | $14.73 | 1623 |
| 2022-07-21 | 50.62 | $14.75 | 4444 |
| 2022-07-20 | 52.82 | $14.86 | 2549 |
| 2022-07-19 | 51.92 | $14.81 | 3700 |
| 2022-07-18 | 52.88 | $14.86 | 1800 |
| 2022-07-15 | 51.86 | $14.80 | 1400 |
| 2022-07-14 | 50.16 | $14.70 | 1100 |
| 2022-07-13 | 53.97 | $14.91 | 7100 |
| 2022-07-12 | 49.45 | $14.65 | 1200 |
| 2022-07-11 | 51.87 | $14.78 | 1507 |
| 2022-07-08 | 52.06 | $14.79 | 600 |
| 2022-07-07 | 51.39 | $14.75 | 710 |
| 2022-07-06 | 48.52 | $14.58 | 2100 |
| 2022-07-05 | 48.84 | $14.60 | 800 |
| 2022-07-01 | 48.68 | $14.59 | 1017 |
| 2022-06-30 | 52.47 | $14.83 | 1500 |
| 2022-06-29 | 48.68 | $14.59 | 1120 |
| 2022-06-28 | 48.68 | $14.59 | 2200 |
| 2022-06-27 | 47.41 | $14.51 | 2900 |
| 2022-06-24 | 41.04 | $14.14 | 13800 |
| 2022-06-23 | 36.91 | $13.93 | 1246 |
| 2022-06-22 | 41.21 | $14.26 | 1100 |
| 2022-06-21 | 43.25 | $14.40 | 5500 |
| 2022-06-17 | 33.96 | $13.98 | 24200 |
| 2022-06-16 | 30.90 | $13.86 | 8900 |
| 2022-06-15 | 32.57 | $14.00 | 4100 |
| 2022-06-14 | 32.69 | $14.01 | 6310 |
| 2022-06-13 | 36.40 | $14.30 | 9130 |
| 2022-06-10 | 39.32 | $14.50 | 15200 |
| 2022-06-09 | 40.40 | $14.57 | 17800 |
| 2022-06-08 | 45.10 | $14.85 | 4500 |
| 2022-06-07 | 36.88 | $14.52 | 3826 |
| 2022-06-06 | 33.44 | $14.40 | 11707 |
| 2022-06-03 | 41.51 | $14.85 | 600 |
| 2022-06-02 | 41.51 | $14.85 | 10115 |
| 2022-06-01 | 40.64 | $14.82 | 1200 |
| 2022-05-31 | 40.83 | $14.83 | 7107 |
| 2022-05-27 | 42.15 | $14.90 | 2800 |
| 2022-05-26 | 33.76 | $14.61 | 7413 |
| 2022-05-25 | 30.81 | $14.52 | 17515 |
| 2022-05-24 | 32.01 | $14.60 | 3200 |
| 2022-05-23 | 31.69 | $14.59 | 7600 |
| 2022-05-20 | 32.71 | $14.66 | 3300 |
| 2022-05-19 | 35.66 | $14.85 | 1637 |
| 2022-05-18 | 35.66 | $14.85 | 11700 |
| 2022-05-17 | 36.28 | $14.89 | 12211 |
| 2022-05-16 | 26.20 | $14.56 | 2048 |
| 2022-05-13 | 24.83 | $14.52 | 11500 |
| 2022-05-12 | 25.74 | $14.60 | 24539 |
| 2022-05-11 | 27.53 | $14.75 | 6700 |
| 2022-05-10 | 31.41 | $15.03 | 1429 |
| 2022-05-09 | 33.32 | $15.15 | 1105 |
| 2022-05-06 | 34.14 | $15.20 | 7147 |
| 2022-05-05 | 36.54 | $15.34 | 6601 |
| 2022-05-04 | 35.31 | $15.30 | 32300 |
| 2022-05-03 | 30.84 | $15.16 | 7100 |
| 2022-05-02 | 28.14 | $15.08 | 8246 |
| 2022-04-29 | 29.65 | $15.19 | 5200 |
| 2022-04-28 | 31.71 | $15.33 | 11631 |
| 2022-04-27 | 37.75 | $15.67 | 700 |
| 2022-04-26 | 37.75 | $15.67 | 17400 |
| 2022-04-25 | 37.44 | $15.66 | 1229 |
| 2022-04-22 | 41.22 | $15.85 | 400 |
| 2022-04-21 | 40.92 | $15.84 | 3000 |
| 2022-04-20 | 43.88 | $15.98 | 17400 |
| 2022-04-19 | 33.02 | $15.65 | 2118 |
| 2022-04-18 | 33.97 | $15.70 | 28200 |
| 2022-04-14 | 34.34 | $15.72 | 14329 |
| 2022-04-13 | 32.58 | $15.67 | 1100 |
| 2022-04-12 | 35.67 | $15.84 | 500 |
| 2022-04-11 | 35.67 | $15.84 | 2100 |
| 2022-04-08 | 35.67 | $15.84 | 2400 |
| 2022-04-07 | 35.67 | $15.84 | 9100 |
| 2022-04-06 | 36.33 | $15.88 | 3823 |
| 2022-04-05 | 36.66 | $15.90 | 31300 |
| 2022-04-04 | 45.49 | $16.36 | 3303 |
| 2022-04-01 | 47.62 | $16.45 | 3531 |
| 2022-03-31 | 49.84 | $16.54 | 15400 |
| 2022-03-30 | 47.52 | $16.45 | 2000 |
| 2022-03-29 | 47.75 | $16.46 | 1500 |
| 2022-03-28 | 49.85 | $16.55 | 3600 |
| 2022-03-25 | 46.37 | $16.41 | 2631 |
| 2022-03-24 | 46.37 | $16.41 | 1700 |
| 2022-03-23 | 45.14 | $16.36 | 3933 |
| 2022-03-22 | 46.98 | $16.45 | 4300 |
| 2022-03-21 | 51.64 | $16.66 | 3517 |
| 2022-03-18 | 53.81 | $16.75 | 9829 |
| 2022-03-17 | 47.25 | $16.47 | 2244 |
| 2022-03-16 | 48.18 | $16.51 | 11516 |
| 2022-03-15 | 45.38 | $16.40 | 2017 |
| 2022-03-14 | 45.38 | $16.40 | 900 |
| 2022-03-11 | 48.16 | $16.53 | 600 |
| 2022-03-10 | 48.16 | $16.53 | 4932 |
| 2022-03-09 | 47.49 | $16.50 | 2411 |
| 2022-03-08 | 38.71 | $16.15 | 4329 |
| 2022-03-07 | 37.00 | $16.09 | 19744 |
| 2022-03-04 | 43.56 | $16.43 | 12627 |
| 2022-03-03 | 44.89 | $16.49 | 2000 |
| 2022-03-02 | 45.11 | $16.50 | 1815 |
| 2022-03-01 | 42.72 | $16.41 | 6327 |
| 2022-02-28 | 43.12 | $16.43 | 5000 |
| 2022-02-25 | 43.50 | $16.45 | 12000 |
| 2022-02-24 | 38.86 | $16.27 | 1105 |
| 2022-02-23 | 41.37 | $16.41 | 14922 |
| 2022-02-22 | 47.40 | $16.70 | 5900 |
| 2022-02-18 | 48.56 | $16.75 | 1000 |
| 2022-02-17 | 50.92 | $16.85 | 1000 |
| 2022-02-16 | 50.92 | $16.85 | 1500 |
| 2022-02-15 | 54.26 | $16.99 | 9602 |
| 2022-02-14 | 50.52 | $16.82 | 917 |
| 2022-02-11 | 54.78 | $16.99 | 1541 |
| 2022-02-10 | 55.04 | $17.00 | 11701 |
| 2022-02-09 | 49.34 | $16.75 | 1440 |
| 2022-02-08 | 48.09 | $16.70 | 1549 |
| 2022-02-07 | 46.85 | $16.65 | 700 |
| 2022-02-04 | 49.08 | $16.75 | 300 |
| 2022-02-03 | 49.08 | $16.75 | 800 |
| 2022-02-02 | 50.17 | $16.80 | 712 |
| 2022-02-01 | 49.10 | $16.75 | 4413 |
| 2022-01-31 | 52.74 | $16.92 | 900 |
| 2022-01-28 | 50.48 | $16.81 | 2215 |
| 2022-01-27 | 54.29 | $16.98 | 2831 |
| 2022-01-26 | 51.42 | $16.84 | 5026 |
| 2022-01-25 | 49.27 | $16.74 | 15900 |
| 2022-01-24 | 50.33 | $16.79 | 8748 |
| 2022-01-21 | 46.61 | $16.62 | 4200 |
| 2022-01-20 | 50.87 | $16.82 | 2600 |
| 2022-01-19 | 51.99 | $16.87 | 17234 |
| 2022-01-18 | 53.80 | $16.95 | 4003 |
| 2022-01-14 | 52.22 | $16.87 | 5200 |
| 2022-01-13 | 52.65 | $16.89 | 3339 |
| 2022-01-12 | 53.48 | $16.93 | 4225 |
| 2022-01-11 | 52.59 | $16.88 | 1516 |
| 2022-01-10 | 47.85 | $16.63 | 15200 |
| 2022-01-07 | 50.95 | $16.79 | 14400 |
| 2022-01-06 | 46.42 | $16.57 | 5600 |
| 2022-01-05 | 48.75 | $16.69 | 5512 |
| 2022-01-04 | 49.94 | $16.75 | 9235 |
| 2022-01-03 | 54.83 | $16.98 | 1900 |
| 2021-12-31 | 44.79 | $16.53 | 12300 |
| 2021-12-30 | 44.00 | $16.50 | 14100 |
| 2021-12-29 | 45.02 | $16.55 | 37300 |
| 2021-12-28 | 42.23 | $16.44 | 319530 |
| 2021-12-27 | 48.14 | $16.72 | 12728 |
| 2021-12-23 | 46.36 | $16.65 | 16916 |
| 2021-12-22 | 45.34 | $16.61 | 8041 |
| 2021-12-21 | 51.91 | $16.89 | 7000 |
| 2021-12-20 | 51.67 | $16.88 | 13700 |
| 2021-12-17 | 44.66 | $16.61 | 3300 |
| 2021-12-16 | 46.81 | $16.70 | 3000 |
| 2021-12-15 | 44.26 | $16.61 | 2800 |
| 2021-12-14 | 46.87 | $16.72 | 10934 |
| 2021-12-13 | 47.59 | $16.75 | 5526 |
| 2021-12-10 | 50.31 | $16.86 | 8125 |
| 2021-12-09 | 47.73 | $16.76 | 7400 |
| 2021-12-08 | 48.69 | $16.80 | 4233 |
| 2021-12-07 | 48.20 | $16.78 | 9529 |
| 2021-12-06 | 51.25 | $16.91 | 3835 |
| 2021-12-03 | 52.96 | $16.98 | 9100 |
| 2021-12-02 | 52.75 | $16.97 | 4012 |
| 2021-12-01 | 48.99 | $16.80 | 3800 |
| 2021-11-30 | 44.55 | $16.62 | 4200 |
| 2021-11-29 | 49.06 | $16.82 | 11206 |
| 2021-11-26 | 47.02 | $16.74 | 2900 |
| 2021-11-24 | 49.36 | $16.84 | 1034 |
| 2021-11-23 | 48.39 | $16.80 | 800 |
| 2021-11-22 | 49.06 | $16.83 | 1839 |
| 2021-11-19 | 47.68 | $16.77 | 4500 |
| 2021-11-18 | 46.29 | $16.71 | 9420 |
| 2021-11-17 | 47.08 | $16.75 | 10000 |
| 2021-11-16 | 49.49 | $16.87 | 10200 |
| 2021-11-15 | 49.28 | $16.86 | 2500 |
| 2021-11-12 | 50.06 | $16.90 | 1400 |
| 2021-11-11 | 52.00 | $17.00 | 14200 |
| 2021-11-10 | 52.00 | $17.00 | 1910 |
| 2021-11-09 | 50.79 | $16.93 | 700 |
| 2021-11-08 | 50.79 | $16.93 | 1924 |
| 2021-11-05 | 48.81 | $16.81 | 6342 |
| 2021-11-04 | 50.25 | $16.90 | 3200 |
| 2021-11-03 | 50.89 | $16.94 | 5000 |
| 2021-11-02 | 47.74 | $16.74 | 5500 |
| 2021-11-01 | 48.78 | $16.81 | 9126 |
| 2021-10-29 | 52.50 | $17.05 | 16121 |
| 2021-10-28 | 51.02 | $16.95 | 6234 |
| 2021-10-27 | 46.60 | $16.67 | 1045 |
| 2021-10-26 | 49.48 | $16.86 | 3400 |
| 2021-10-25 | 47.54 | $16.74 | 4507 |
| 2021-10-22 | 51.63 | $17.00 | 7428 |
| 2021-10-21 | 46.59 | $16.70 | 3905 |
| 2021-10-20 | 46.59 | $16.70 | 3300 |
| 2021-10-19 | 48.73 | $16.84 | 25500 |
| 2021-10-18 | 46.39 | $16.70 | 1000 |
| 2021-10-15 | 47.72 | $16.79 | 10400 |
| 2021-10-14 | 49.83 | $16.93 | 4600 |
| 2021-10-13 | 43.37 | $16.55 | 7035 |
| 2021-10-12 | 45.12 | $16.67 | 7042 |
| 2021-10-11 | 44.41 | $16.63 | 6645 |
| 2021-10-08 | 48.73 | $16.92 | 600 |
| 2021-10-07 | 49.68 | $16.98 | 4600 |
| 2021-10-06 | 45.83 | $16.75 | 3100 |
| 2021-10-05 | 47.80 | $16.88 | 700 |
| 2021-10-04 | 46.46 | $16.80 | 7600 |
| 2021-10-01 | 46.29 | $16.79 | 11100 |
| 2021-09-30 | 47.11 | $16.85 | 12100 |
| 2021-09-29 | 46.05 | $16.78 | 4200 |
| 2021-09-28 | 48.29 | $16.95 | 232730 |
| 2021-09-27 | 49.91 | $17.07 | 1300 |
| 2021-09-24 | 48.82 | $16.99 | 1342 |
| 2021-09-23 | 48.95 | $17.00 | 13215 |
| 2021-09-22 | 48.95 | $17.00 | 4300 |
| 2021-09-21 | 49.18 | $17.02 | 11700 |
| 2021-09-20 | 48.95 | $17.00 | 2815 |
| 2021-09-17 | 52.89 | $17.35 | 17638 |
| 2021-09-16 | 46.85 | $16.83 | 2300 |
| 2021-09-15 | 48.79 | $17.00 | 3533 |
| 2021-09-14 | 44.69 | $16.68 | 6225 |
| 2021-09-13 | 49.52 | $17.09 | 8425 |
| 2021-09-10 | 45.57 | $16.80 | 1816 |
| 2021-09-09 | 47.14 | $16.93 | 6437 |
| 2021-09-08 | 47.98 | $17.00 | 20900 |
| 2021-09-07 | 49.43 | $17.12 | 2944 |
| 2021-09-03 | 54.35 | $17.50 | 6831 |
| 2021-09-02 | 50.13 | $17.16 | 5900 |
| 2021-09-01 | 49.61 | $17.12 | 3128 |
| 2021-08-31 | 53.31 | $17.40 | 8445 |
| 2021-08-30 | 47.00 | $16.93 | 3826 |
| 2021-08-27 | 50.15 | $17.16 | 25222 |
| 2021-08-26 | 50.86 | $17.21 | 5318 |
| 2021-08-25 | 47.94 | $17.00 | 5501 |
| 2021-08-24 | 49.81 | $17.14 | 5110 |
| 2021-08-23 | 49.00 | $17.08 | 9433 |
| 2021-08-20 | 51.93 | $17.30 | 2210 |
| 2021-08-19 | 47.90 | $17.00 | 4505 |
| 2021-08-18 | 48.68 | $17.06 | 400 |
| 2021-08-17 | 48.68 | $17.06 | 11647 |
| 2021-08-16 | 51.69 | $17.30 | 1700 |
| 2021-08-13 | 51.69 | $17.30 | 2600 |
| 2021-08-12 | 53.56 | $17.45 | 5900 |
| 2021-08-11 | 51.91 | $17.30 | 8600 |
| 2021-08-10 | 52.38 | $17.34 | 2527 |
| 2021-08-09 | 49.43 | $17.07 | 10900 |
| 2021-08-06 | 54.55 | $17.50 | 5933 |
| 2021-08-05 | 53.48 | $17.40 | 7237 |
| 2021-08-04 | 48.18 | $16.94 | 1326 |
| 2021-08-03 | 48.99 | $17.01 | 322 |
| 2021-08-02 | 50.36 | $17.13 | 2816 |
| 2021-07-30 | 47.20 | $16.86 | 6520 |
| 2021-07-29 | 48.84 | $17.01 | 4300 |
| 2021-07-28 | 54.49 | $17.48 | 7431 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-42.50
2026-07-24
Close Price
$17.22
Vol: 4907
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.90
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -42.50 | $17.22 | 4907 |
| 2026-07-23 | -45.00 | $17.21 | 3804 |
| 2026-07-22 | -45.00 | $17.21 | 3700 |
| 2026-07-21 | -58.33 | $17.11 | 2900 |
| 2026-07-20 | -72.73 | $16.99 | 3600 |
| 2026-07-17 | -32.73 | $17.21 | 1600 |
| 2026-07-16 | -34.55 | $17.20 | 3200 |
| 2026-07-15 | -41.82 | $17.16 | 8027 |
| 2026-07-14 | -38.18 | $17.18 | 5310 |
| 2026-07-13 | -49.09 | $17.12 | 6838 |
| 2026-07-10 | -25.45 | $17.25 | 1900 |
| 2026-07-09 | -32.73 | $17.21 | 7211 |
| 2026-07-08 | -38.18 | $17.18 | 2100 |
| 2026-07-07 | -45.90 | $17.11 | 3000 |
| 2026-07-06 | -29.47 | $17.11 | 4300 |
| 2026-07-02 | -18.95 | $17.21 | 2151 |
| 2026-07-01 | -14.13 | $17.23 | 3500 |
| 2026-06-30 | -17.39 | $17.20 | 4700 |
| 2026-06-29 | -16.30 | $17.21 | 4600 |
| 2026-06-26 | -17.39 | $17.20 | 12741 |
| 2026-06-25 | -20.65 | $17.17 | 2700 |
| 2026-06-24 | -26.09 | $17.12 | 3200 |
| 2026-06-23 | -29.47 | $17.11 | 4000 |
| 2026-06-22 | -49.47 | $16.92 | 4443 |
| 2026-06-18 | -57.89 | $16.84 | 11000 |
| 2026-06-17 | -31.58 | $17.09 | 4800 |
| 2026-06-16 | -38.95 | $17.02 | 4100 |
| 2026-06-15 | -40.00 | $17.01 | 7700 |
| 2026-06-12 | -29.47 | $17.11 | 5423 |
| 2026-06-11 | -44.21 | $16.97 | 6402 |
| 2026-06-10 | -34.74 | $17.06 | 9800 |
| 2026-06-09 | -34.74 | $17.06 | 8445 |
| 2026-06-08 | -63.16 | $16.79 | 12311 |
| 2026-06-05 | -49.47 | $16.92 | 12900 |
| 2026-06-04 | -88.68 | $16.92 | 12700 |
| 2026-06-03 | -92.45 | $16.90 | 6244 |
| 2026-06-02 | -90.57 | $16.91 | 12200 |
| 2026-06-01 | -83.02 | $16.95 | 10000 |
| 2026-05-29 | -83.02 | $16.95 | 11522 |
| 2026-05-28 | -54.90 | $17.11 | 8300 |
| 2026-05-27 | -27.45 | $17.25 | 1303 |
| 2026-05-26 | -40.74 | $17.20 | 6440 |
| 2026-05-22 | -35.19 | $17.23 | 4120 |
| 2026-05-21 | -37.04 | $17.22 | 7901 |
| 2026-05-20 | -57.41 | $17.11 | 8421 |
| 2026-05-19 | -77.78 | $17.00 | 2400 |
| 2026-05-18 | -83.33 | $16.97 | 4106 |
| 2026-05-15 | -75.93 | $17.01 | 3300 |
| 2026-05-14 | -77.78 | $17.00 | 9400 |
| 2026-05-13 | -77.78 | $17.00 | 15115 |
| 2026-05-12 | -77.78 | $17.00 | 2000 |
| 2026-05-11 | -87.04 | $16.95 | 11100 |
| 2026-05-08 | -51.79 | $17.13 | 13819 |
| 2026-05-07 | -46.43 | $17.16 | 2900 |
| 2026-05-06 | -55.36 | $17.11 | 7931 |
| 2026-05-05 | -69.64 | $17.03 | 7400 |
| 2026-05-04 | -33.33 | $17.10 | 2900 |
| 2026-05-01 | -23.08 | $17.15 | 2836 |
| 2026-04-30 | -20.80 | $17.16 | 12600 |
| 2026-04-29 | -17.46 | $17.20 | 5038 |
| 2026-04-28 | -21.37 | $17.14 | 6841 |
| 2026-04-27 | -22.08 | $17.01 | 6319 |
| 2026-04-24 | -22.08 | $17.01 | 13200 |
| 2026-04-23 | -19.48 | $17.05 | 2900 |
| 2026-04-22 | -20.78 | $17.03 | 5811 |
| 2026-04-21 | -21.43 | $17.02 | 7800 |
| 2026-04-20 | -19.48 | $17.05 | 10700 |
| 2026-04-17 | -20.13 | $17.04 | 7818 |
| 2026-04-16 | -4.90 | $17.17 | 4806 |
| 2026-04-15 | -4.90 | $17.17 | 3206 |
| 2026-04-14 | -4.90 | $17.17 | 14702 |
| 2026-04-13 | -6.29 | $17.15 | 9900 |
| 2026-04-10 | -7.69 | $17.13 | 11630 |
| 2026-04-09 | -2.88 | $17.16 | 11742 |
| 2026-04-08 | -16.08 | $16.95 | 16500 |
| 2026-04-07 | -21.21 | $16.53 | 24900 |
| 2026-04-06 | -25.25 | $16.49 | 11600 |
| 2026-04-02 | -16.39 | $16.26 | 7700 |
| 2026-04-01 | -18.03 | $16.25 | 21811 |
| 2026-03-31 | -39.34 | $16.12 | 15700 |
| 2026-03-30 | -46.27 | $16.05 | 14232 |
| 2026-03-27 | -52.24 | $16.01 | 18700 |
| 2026-03-26 | -41.79 | $16.08 | 9500 |
| 2026-03-25 | -31.34 | $16.15 | 14300 |
| 2026-03-24 | -38.81 | $16.10 | 9501 |
| 2026-03-23 | -22.39 | $16.21 | 7417 |
| 2026-03-20 | -49.25 | $16.03 | 12100 |
| 2026-03-19 | -38.81 | $16.10 | 4300 |
| 2026-03-18 | -64.18 | $15.93 | 2100 |
| 2026-03-17 | -50.75 | $16.02 | 8320 |
| 2026-03-16 | -37.31 | $16.11 | 3200 |
| 2026-03-13 | -46.27 | $16.05 | 5600 |
| 2026-03-12 | -52.24 | $16.01 | 6344 |
| 2026-03-11 | -75.79 | $15.92 | 6214 |
| 2026-03-10 | -76.84 | $15.91 | 5728 |
| 2026-03-09 | -64.21 | $16.03 | 4839 |
| 2026-03-06 | -49.47 | $16.17 | 4800 |
| 2026-03-05 | -54.74 | $16.12 | 7100 |
| 2026-03-04 | -45.26 | $16.21 | 12900 |
| 2026-03-03 | -74.74 | $15.93 | 9423 |
| 2026-03-02 | -71.59 | $16.01 | 20702 |
| 2026-02-27 | -92.75 | $16.00 | 5700 |
| 2026-02-26 | -79.71 | $16.09 | 3800 |
| 2026-02-25 | -62.32 | $16.21 | 7500 |
| 2026-02-24 | -86.96 | $16.04 | 3724 |
| 2026-02-23 | -84.06 | $16.06 | 4806 |
| 2026-02-20 | -56.52 | $16.25 | 2200 |
| 2026-02-19 | -56.52 | $16.25 | 2400 |
| 2026-02-18 | -71.01 | $16.15 | 5543 |
| 2026-02-17 | -70.45 | $16.02 | 7100 |
| 2026-02-13 | -47.73 | $16.22 | 6333 |
| 2026-02-12 | -34.86 | $16.26 | 2000 |
| 2026-02-11 | -32.11 | $16.29 | 3729 |
| 2026-02-10 | -55.67 | $15.98 | 11900 |
| 2026-02-09 | -26.80 | $16.26 | 7700 |
| 2026-02-06 | -26.80 | $16.26 | 6007 |
| 2026-02-05 | -26.80 | $16.26 | 17047 |
| 2026-02-04 | -9.21 | $16.24 | 3900 |
| 2026-02-03 | -21.05 | $16.15 | 5400 |
| 2026-02-02 | -22.37 | $16.14 | 6700 |
| 2026-01-30 | -19.74 | $16.16 | 2029 |
| 2026-01-29 | -14.47 | $16.20 | 8700 |
| 2026-01-28 | -14.47 | $16.20 | 7100 |
| 2026-01-27 | -25.32 | $16.11 | 3800 |
| 2026-01-26 | -22.78 | $16.13 | 9400 |
| 2026-01-23 | -1.27 | $16.30 | 5400 |
| 2026-01-22 | -5.06 | $16.27 | 5857 |
| 2026-01-21 | -31.65 | $16.06 | 36015 |
| 2026-01-20 | -44.30 | $15.96 | 3100 |
| 2026-01-16 | -37.97 | $16.01 | 2247 |
| 2026-01-15 | -37.97 | $16.01 | 26600 |
| 2026-01-14 | -37.97 | $16.01 | 1100 |
| 2026-01-13 | -37.97 | $16.01 | 2200 |
| 2026-01-12 | -32.91 | $16.05 | 1442 |
| 2026-01-09 | -24.05 | $16.12 | 1839 |
| 2026-01-08 | -1.89 | $16.29 | 16046 |
| 2026-01-07 | -9.09 | $16.15 | 3 |
| 2026-01-06 | -8.06 | $16.15 | 5200 |
| 2026-01-05 | -8.87 | $16.14 | 3100 |
| 2026-01-02 | -21.14 | $15.98 | 1017 |
| 2025-12-31 | -26.83 | $15.91 | 6010 |
| 2025-12-30 | -22.76 | $15.96 | 1400 |
| 2025-12-29 | -13.82 | $16.07 | 13202 |
| 2025-12-26 | -12.20 | $16.09 | 5440 |
| 2025-12-24 | -6.50 | $16.16 | 800 |
| 2025-12-23 | -20.33 | $15.99 | 11400 |
| 2025-12-22 | -18.60 | $16.00 | 3031 |
| 2025-12-19 | -20.93 | $15.97 | 2700 |
| 2025-12-18 | -13.95 | $16.06 | 20800 |
| 2025-12-17 | -3.25 | $16.14 | 18718 |
| 2025-12-16 | -1.71 | $16.10 | 3029 |
| 2025-12-15 | 0.00 | $16.12 | 2102 |
| 2025-12-12 | -11.34 | $15.81 | 7115 |
| 2025-12-11 | 0.00 | $15.89 | 35444 |
| 2025-12-10 | -19.78 | $15.68 | 12839 |
| 2025-12-09 | -71.43 | $15.21 | 7300 |
| 2025-12-08 | -93.41 | $15.01 | 25700 |
| 2025-12-05 | -61.54 | $15.30 | 5927 |
| 2025-12-04 | -61.54 | $15.30 | 11435 |
| 2025-12-03 | -51.65 | $15.39 | 9946 |
| 2025-12-02 | -72.53 | $15.20 | 3200 |
| 2025-12-01 | -56.25 | $15.30 | 5400 |
| 2025-11-28 | -56.32 | $15.33 | 1405 |
| 2025-11-26 | -64.37 | $15.26 | 2900 |
| 2025-11-25 | -70.11 | $15.21 | 3424 |
| 2025-11-24 | -89.38 | $15.07 | 7921 |
| 2025-11-21 | -82.14 | $15.16 | 16138 |
| 2025-11-20 | -90.65 | $15.11 | 4326 |
| 2025-11-19 | -82.24 | $15.20 | 1519 |
| 2025-11-18 | -100.00 | $15.01 | 9600 |
| 2025-11-17 | -100.00 | $15.01 | 5200 |
| 2025-11-14 | -55.24 | $15.50 | 4746 |
| 2025-11-13 | -46.67 | $15.59 | 8618 |
| 2025-11-12 | -55.24 | $15.50 | 9500 |
| 2025-11-11 | -65.71 | $15.39 | 2700 |
| 2025-11-10 | -78.10 | $15.26 | 546 |
| 2025-11-07 | -82.86 | $15.21 | 8600 |
| 2025-11-06 | -95.12 | $15.30 | 8500 |
| 2025-11-05 | -81.58 | $15.46 | 4900 |
| 2025-11-04 | -100.00 | $15.39 | 4724 |
| 2025-11-03 | -87.30 | $15.53 | 5820 |
| 2025-10-31 | -63.49 | $15.68 | 6819 |
| 2025-10-30 | -57.14 | $15.72 | 1311 |
| 2025-10-29 | -46.03 | $15.79 | 1418 |
| 2025-10-28 | -61.90 | $15.69 | 5801 |
| 2025-10-27 | -52.83 | $15.70 | 7023 |
| 2025-10-24 | -27.27 | $15.85 | 3914 |
| 2025-10-23 | -43.86 | $15.77 | 1 |
| 2025-10-22 | -43.86 | $15.77 | 8800 |
| 2025-10-21 | -71.93 | $15.61 | 7822 |
| 2025-10-20 | -54.39 | $15.71 | 2049 |
| 2025-10-17 | -57.89 | $15.69 | 1700 |
| 2025-10-16 | -71.93 | $15.61 | 7100 |
| 2025-10-15 | -32.14 | $15.84 | 4808 |
| 2025-10-14 | -39.29 | $15.80 | 26529 |
| 2025-10-13 | -51.79 | $15.73 | 4013 |
| 2025-10-10 | -42.86 | $15.78 | 13700 |
| 2025-10-09 | -44.64 | $15.77 | 9300 |
| 2025-10-08 | -27.42 | $15.85 | 3922 |
| 2025-10-07 | -25.37 | $15.85 | 10500 |
| 2025-10-06 | -25.37 | $15.85 | 17613 |
| 2025-10-03 | -28.36 | $15.83 | 6004 |
| 2025-10-02 | -38.81 | $15.76 | 15008 |
| 2025-10-01 | -62.69 | $15.60 | 1144 |
| 2025-09-30 | -40.30 | $15.75 | 6400 |
| 2025-09-29 | -38.81 | $15.76 | 11700 |
| 2025-09-26 | -2.99 | $16.00 | 29348 |
| 2025-09-25 | -28.57 | $15.76 | 5837 |
| 2025-09-24 | -15.71 | $15.85 | 8600 |
| 2025-09-23 | -30.43 | $15.74 | 2000 |
| 2025-09-22 | -43.75 | $15.60 | 2612 |
| 2025-09-19 | -23.53 | $15.75 | 13500 |
| 2025-09-18 | -28.24 | $15.71 | 13000 |
| 2025-09-17 | -45.88 | $15.56 | 26000 |
| 2025-09-16 | -33.33 | $15.56 | 1827 |
| 2025-09-15 | -34.78 | $15.55 | 1010 |
| 2025-09-12 | -28.99 | $15.59 | 11200 |
| 2025-09-11 | -33.33 | $15.56 | 4725 |
| 2025-09-10 | -35.19 | $15.45 | 3300 |
| 2025-09-09 | -35.19 | $15.45 | 2000 |
| 2025-09-08 | -16.67 | $15.55 | 1202 |
| 2025-09-05 | -22.58 | $15.50 | 8637 |
| 2025-09-04 | -6.45 | $15.60 | 7914 |
| 2025-09-03 | -34.43 | $15.42 | 4700 |
| 2025-09-02 | -15.52 | $15.51 | 3611 |
| 2025-08-29 | -14.75 | $15.51 | 4600 |
| 2025-08-28 | -37.70 | $15.37 | 6017 |
| 2025-08-27 | -37.70 | $15.37 | 16704 |
| 2025-08-26 | -40.98 | $15.35 | 3528 |
| 2025-08-25 | -54.10 | $15.27 | 5406 |
| 2025-08-22 | -49.18 | $15.30 | 16042 |
| 2025-08-21 | -81.97 | $15.10 | 8122 |
| 2025-08-20 | -40.91 | $15.38 | 6613 |
| 2025-08-19 | -58.97 | $15.31 | 3706 |
| 2025-08-18 | -67.07 | $15.26 | 2520 |
| 2025-08-15 | -62.20 | $15.30 | 5600 |
| 2025-08-14 | -30.49 | $15.56 | 4000 |
| 2025-08-13 | -43.90 | $15.45 | 400 |
| 2025-08-12 | -50.00 | $15.40 | 8308 |
| 2025-08-11 | -67.07 | $15.26 | 600 |
| 2025-08-08 | -67.07 | $15.26 | 1500 |
| 2025-08-07 | -73.17 | $15.21 | 2217 |
| 2025-08-06 | -75.82 | $15.21 | 3506 |
| 2025-08-05 | -60.44 | $15.35 | 6122 |
| 2025-08-04 | -68.13 | $15.28 | 10118 |
| 2025-08-01 | -65.17 | $15.32 | 5240 |
| 2025-07-31 | -64.04 | $15.33 | 5600 |
| 2025-07-30 | -80.90 | $15.18 | 1000 |
| 2025-07-29 | -83.15 | $15.16 | 800 |
| 2025-07-28 | -79.78 | $15.19 | 2431 |
| 2025-07-25 | -59.42 | $15.49 | 2500 |
| 2025-07-24 | -57.97 | $15.50 | 3613 |
| 2025-07-23 | -22.47 | $15.70 | 10534 |
| 2025-07-22 | -24.72 | $15.68 | 17500 |
| 2025-07-21 | -24.72 | $15.68 | 9037 |
| 2025-07-18 | -24.72 | $15.68 | 3200 |
| 2025-07-17 | -44.94 | $15.50 | 5200 |
| 2025-07-16 | -52.81 | $15.43 | 12100 |
| 2025-07-15 | -50.56 | $15.45 | 2014 |
| 2025-07-14 | -22.47 | $15.70 | 3418 |
| 2025-07-11 | -22.47 | $15.70 | 10100 |
| 2025-07-10 | 0.00 | $15.90 | 4805 |
| 2025-07-09 | -31.96 | $15.67 | 1400 |
| 2025-07-08 | -43.30 | $15.56 | 10446 |
| 2025-07-07 | -43.88 | $15.56 | 24300 |
| 2025-07-03 | -38.78 | $15.61 | 24121 |
| 2025-07-02 | -34.69 | $15.65 | 2500 |
| 2025-07-01 | -27.55 | $15.72 | 2100 |
| 2025-06-30 | -50.00 | $15.50 | 20900 |
| 2025-06-27 | -27.55 | $15.72 | 6800 |
| 2025-06-26 | -50.00 | $15.50 | 6122 |
| 2025-06-25 | -57.58 | $15.42 | 3000 |
| 2025-06-24 | -35.35 | $15.64 | 2200 |
| 2025-06-23 | -25.44 | $15.70 | 1600 |
| 2025-06-20 | -50.00 | $15.42 | 2805 |
| 2025-06-18 | -45.61 | $15.47 | 1612 |
| 2025-06-17 | -52.63 | $15.39 | 1600 |
| 2025-06-16 | -64.91 | $15.25 | 7234 |
| 2025-06-13 | -52.17 | $15.40 | 2300 |
| 2025-06-12 | -49.57 | $15.43 | 1510 |
| 2025-06-11 | -56.52 | $15.35 | 4300 |
| 2025-06-10 | -60.00 | $15.31 | 8500 |
| 2025-06-09 | -50.43 | $15.42 | 7747 |
| 2025-06-06 | -6.96 | $15.92 | 13327 |
| 2025-06-05 | -68.70 | $15.21 | 10100 |
| 2025-06-04 | -51.30 | $15.41 | 1800 |
| 2025-06-03 | -51.30 | $15.41 | 8800 |
| 2025-06-02 | -50.43 | $15.42 | 1.7M |
| 2025-05-30 | -50.43 | $15.42 | 2700 |
| 2025-05-29 | -69.57 | $15.20 | 1622 |
| 2025-05-28 | -66.09 | $15.24 | 13733 |
| 2025-05-27 | -49.57 | $15.43 | 2000 |
| 2025-05-23 | -90.43 | $14.96 | 2009 |
| 2025-05-22 | -71.85 | $15.03 | 1848 |
| 2025-05-21 | -59.38 | $15.05 | 849487 |
| 2025-05-20 | -55.23 | $15.05 | 15031 |
| 2025-05-19 | -25.25 | $15.50 | 2400 |
| 2025-05-16 | -22.73 | $15.55 | 3300 |
| 2025-05-15 | -22.84 | $15.54 | 2900 |
| 2025-05-14 | -29.44 | $15.41 | 5600 |
| 2025-05-13 | -34.52 | $15.31 | 1917 |
| 2025-05-12 | -28.25 | $15.36 | 13500 |
| 2025-05-09 | -31.38 | $15.05 | 700 |
| 2025-05-08 | -34.57 | $14.99 | 1200 |
| 2025-05-07 | -26.60 | $15.14 | 7200 |
| 2025-05-06 | -35.64 | $14.97 | 5935 |
| 2025-05-05 | -10.80 | $15.41 | 1046 |
| 2025-05-02 | -14.08 | $15.34 | 11901 |
| 2025-05-01 | -15.49 | $15.31 | 8000 |
| 2025-04-30 | -19.79 | $15.01 | 2500 |
| 2025-04-29 | -14.97 | $15.10 | 1500 |
| 2025-04-28 | -16.17 | $14.91 | 835 |
| 2025-04-25 | -7.32 | $14.65 | 424893 |
| 2025-04-24 | -7.32 | $14.65 | 4900 |
| 2025-04-23 | -7.26 | $14.65 | 11948 |
| 2025-04-22 | -44.35 | $14.19 | 3400 |
| 2025-04-21 | -43.55 | $14.20 | 4000 |
| 2025-04-17 | -30.65 | $14.36 | 11300 |
| 2025-04-16 | -49.19 | $14.13 | 800 |
| 2025-04-15 | -44.35 | $14.19 | 1200 |
| 2025-04-14 | -59.68 | $14.00 | 2400 |
| 2025-04-11 | -59.68 | $14.00 | 3926 |
| 2025-04-10 | -68.55 | $13.89 | 1248 |
| 2025-04-09 | -41.94 | $14.22 | 3628 |
| 2025-04-08 | -42.74 | $14.21 | 2030 |
| 2025-04-07 | -47.73 | $13.90 | 14000 |
| 2025-04-04 | -48.13 | $13.95 | 4005 |
| 2025-04-03 | -18.72 | $14.50 | 11900 |
| 2025-04-02 | -30.53 | $14.55 | 1700 |
| 2025-04-01 | -32.30 | $14.51 | 4920 |
| 2025-03-31 | -28.76 | $14.59 | 2400 |
| 2025-03-28 | -36.36 | $14.45 | 2000 |
| 2025-03-27 | -39.44 | $14.50 | 4900 |
| 2025-03-26 | -54.98 | $14.11 | 7535 |
| 2025-03-25 | -82.19 | $13.50 | 5433 |
| 2025-03-24 | -57.88 | $14.21 | 2500 |
| 2025-03-21 | -69.86 | $13.86 | 9044 |
| 2025-03-20 | -64.73 | $14.01 | 6414 |
| 2025-03-19 | -58.22 | $14.20 | 1631 |
| 2025-03-18 | -61.30 | $14.11 | 612 |
| 2025-03-17 | -59.59 | $14.16 | 14447 |
| 2025-03-14 | -59.59 | $14.16 | 7746 |
| 2025-03-13 | -59.93 | $14.15 | 3135 |
| 2025-03-12 | -60.37 | $14.26 | 22934 |
| 2025-03-11 | -60.68 | $14.25 | 23135 |
| 2025-03-10 | -100.00 | $14.45 | 14007 |
| 2025-03-07 | -89.20 | $14.79 | 4000 |
| 2025-03-06 | -85.96 | $14.89 | 5948 |
| 2025-03-05 | -95.63 | $14.83 | 3300 |
| 2025-03-04 | -100.00 | $14.91 | 5300 |
| 2025-03-03 | -96.03 | $15.15 | 2517 |
| 2025-02-28 | -84.80 | $15.30 | 1807 |
| 2025-02-27 | -80.80 | $15.35 | 3816 |
| 2025-02-26 | -63.24 | $15.50 | 13500 |
| 2025-02-25 | -44.85 | $15.75 | 2822 |
| 2025-02-24 | -63.24 | $15.50 | 2300 |
| 2025-02-21 | -56.62 | $15.59 | 2400 |
| 2025-02-20 | -62.50 | $15.51 | 900 |
| 2025-02-19 | -44.06 | $15.73 | 3349 |
| 2025-02-18 | -58.74 | $15.52 | 2800 |
| 2025-02-14 | -40.85 | $15.69 | 3200 |
| 2025-02-13 | -34.12 | $15.78 | 12244 |
| 2025-02-12 | -24.12 | $15.95 | 2600 |
| 2025-02-11 | -20.59 | $16.01 | 3200 |
| 2025-02-10 | -26.47 | $15.91 | 2700 |
| 2025-02-07 | -23.93 | $15.90 | 2200 |
| 2025-02-06 | -22.09 | $15.93 | 2528 |
| 2025-02-05 | -20.86 | $15.95 | 14200 |
| 2025-02-04 | -30.06 | $15.80 | 2000 |
| 2025-02-03 | -28.22 | $15.83 | 6004 |
| 2025-01-31 | -15.34 | $16.04 | 3922 |
| 2025-01-30 | -26.99 | $15.85 | 5439 |
| 2025-01-29 | -6.75 | $16.18 | 3507 |
| 2025-01-28 | -16.35 | $15.99 | 5700 |
| 2025-01-27 | -23.75 | $15.88 | 3818 |
| 2025-01-24 | -33.33 | $15.80 | 7205 |
| 2025-01-23 | -37.43 | $15.73 | 10000 |
| 2025-01-22 | -66.85 | $15.27 | 3200 |
| 2025-01-21 | -77.89 | $15.10 | 11305 |
| 2025-01-17 | -89.71 | $14.87 | 4509 |
| 2025-01-16 | -98.04 | $14.70 | 27112 |
| 2025-01-15 | -98.40 | $14.85 | 14700 |
| 2025-01-14 | -95.58 | $14.97 | 1100 |
| 2025-01-13 | -100.00 | $14.89 | 11200 |
| 2025-01-10 | -100.00 | $15.01 | 14900 |
| 2025-01-08 | -61.87 | $15.84 | 2800 |
| 2025-01-07 | -64.75 | $15.80 | 5208 |
| 2025-01-06 | -39.57 | $16.15 | 3312 |
| 2025-01-03 | -50.36 | $16.00 | 4804 |
| 2025-01-02 | -48.92 | $16.02 | 5405 |
| 2024-12-31 | -56.83 | $15.91 | 4306 |
| 2024-12-30 | -64.49 | $15.81 | 12100 |
| 2024-12-27 | -79.00 | $15.91 | 4800 |
| 2024-12-26 | -72.15 | $16.13 | 5602 |
| 2024-12-24 | -62.50 | $16.20 | 3600 |
| 2024-12-23 | -46.91 | $16.32 | 1104 |
| 2024-12-20 | -22.61 | $16.44 | 6000 |
| 2024-12-19 | -25.22 | $16.41 | 4200 |
| 2024-12-18 | -33.91 | $16.31 | 36300 |
| 2024-12-17 | -1.04 | $16.50 | 5200 |
| 2024-12-16 | -2.11 | $16.48 | 2800 |
| 2024-12-13 | -15.56 | $16.31 | 13212 |
| 2024-12-12 | -7.78 | $16.38 | 9100 |
| 2024-12-11 | -53.33 | $15.97 | 3100 |
| 2024-12-10 | -50.00 | $16.00 | 10909 |
| 2024-12-09 | -24.44 | $16.23 | 8533 |
| 2024-12-06 | -36.67 | $16.12 | 3807 |
| 2024-12-05 | -25.26 | $16.21 | 9600 |
| 2024-12-04 | -15.20 | $16.26 | 10512 |
| 2024-12-03 | -8.00 | $16.35 | 1020 |
| 2024-12-02 | -4.80 | $16.39 | 26502 |
| 2024-11-29 | -1.92 | $16.22 | 3500 |
| 2024-11-27 | -27.88 | $15.95 | 1900 |
| 2024-11-26 | -21.15 | $16.02 | 1800 |
| 2024-11-25 | -32.69 | $15.90 | 17219 |
| 2024-11-22 | -50.00 | $15.72 | 10800 |
| 2024-11-21 | -36.54 | $15.86 | 1826 |
| 2024-11-20 | -44.23 | $15.78 | 8429 |
| 2024-11-19 | -39.83 | $15.77 | 3638 |
| 2024-11-18 | -34.50 | $15.65 | 18700 |
| 2024-11-15 | -19.88 | $15.90 | 801 |
| 2024-11-14 | -22.81 | $15.85 | 3003 |
| 2024-11-13 | -20.47 | $15.89 | 10700 |
| 2024-11-12 | -11.17 | $15.80 | 12600 |
| 2024-11-11 | -16.20 | $15.71 | 7901 |
| 2024-11-08 | -10.61 | $15.81 | 1602 |
| 2024-11-07 | -24.58 | $15.56 | 7600 |
| 2024-11-06 | -13.97 | $15.75 | 22246 |
| 2024-11-05 | -36.31 | $15.35 | 5319 |
| 2024-11-04 | -28.24 | $15.43 | 10300 |
| 2024-11-01 | -27.06 | $15.45 | 1511 |
| 2024-10-31 | -20.00 | $15.57 | 10100 |
| 2024-10-30 | 0.00 | $15.85 | 6700 |
| 2024-10-29 | -16.11 | $15.46 | 2218 |
| 2024-10-28 | -12.75 | $15.51 | 7830 |
| 2024-10-25 | -9.15 | $15.50 | 1600 |
| 2024-10-24 | -2.11 | $15.60 | 8405 |
| 2024-10-23 | 0.00 | $15.55 | 11410 |
| 2024-10-22 | -24.32 | $15.11 | 12900 |
| 2024-10-21 | -56.08 | $14.64 | 4300 |
| 2024-10-18 | -8.78 | $15.34 | 1800 |
| 2024-10-17 | -20.27 | $15.17 | 10400 |
| 2024-10-16 | -1.09 | $14.90 | 44300 |
| 2024-10-15 | -66.30 | $14.30 | 9300 |
| 2024-10-14 | -43.43 | $14.55 | 700 |
| 2024-10-11 | -42.42 | $14.56 | 3600 |
| 2024-10-10 | -48.48 | $14.50 | 2600 |
| 2024-10-09 | -51.52 | $14.47 | 8300 |
| 2024-10-08 | -47.47 | $14.51 | 800 |
| 2024-10-07 | -47.47 | $14.51 | 1100 |
| 2024-10-04 | -42.42 | $14.56 | 1200 |
| 2024-10-03 | -61.76 | $14.35 | 3500 |
| 2024-10-02 | -66.67 | $14.30 | 1500 |
| 2024-10-01 | -54.31 | $14.35 | 300 |
| 2024-09-30 | -54.31 | $14.35 | 12628 |
| 2024-09-27 | -40.69 | $14.39 | 1000 |
| 2024-09-26 | -41.38 | $14.38 | 3800 |
| 2024-09-25 | -57.14 | $14.14 | 8730 |
| 2024-09-24 | -36.81 | $14.38 | 4913 |
| 2024-09-23 | -34.52 | $14.40 | 2100 |
| 2024-09-20 | -38.71 | $14.26 | 61900 |
| 2024-09-19 | -12.11 | $14.75 | 10900 |
| 2024-09-18 | -17.87 | $14.61 | 25049 |
| 2024-09-17 | -15.94 | $14.65 | 13036 |
| 2024-09-16 | 0.00 | $14.69 | 3700 |
| 2024-09-13 | 0.00 | $14.67 | 3800 |
| 2024-09-12 | -22.01 | $14.15 | 51900 |
| 2024-09-11 | -21.38 | $14.16 | 6500 |
| 2024-09-10 | -19.50 | $14.19 | 18826 |
| 2024-09-09 | -18.99 | $14.19 | 9502 |
| 2024-09-06 | -18.99 | $14.19 | 9137 |
| 2024-09-05 | -30.38 | $14.01 | 4200 |
| 2024-09-04 | -27.85 | $14.05 | 29332 |
| 2024-09-03 | -13.29 | $14.28 | 8800 |
| 2024-08-30 | -8.23 | $14.36 | 16224 |
| 2024-08-29 | -0.75 | $14.24 | 8600 |
| 2024-08-28 | -0.79 | $14.16 | 29400 |
| 2024-08-27 | -28.21 | $13.65 | 22400 |
| 2024-08-26 | -38.10 | $13.50 | 6500 |
| 2024-08-23 | -15.08 | $13.79 | 3512 |
| 2024-08-22 | -54.69 | $13.30 | 2500 |
| 2024-08-21 | -70.31 | $13.10 | 26324 |
| 2024-08-20 | -59.38 | $13.24 | 18642 |
| 2024-08-19 | -59.38 | $13.24 | 12030 |
| 2024-08-16 | -59.38 | $13.24 | 18000 |
| 2024-08-15 | -51.68 | $13.23 | 13932 |
| 2024-08-14 | -47.17 | $13.25 | 1000 |
| 2024-08-13 | -46.54 | $13.26 | 1700 |
| 2024-08-12 | -47.80 | $13.24 | 1735 |
| 2024-08-09 | -49.69 | $13.21 | 909 |
| 2024-08-08 | -40.54 | $13.25 | 1200 |
| 2024-08-07 | -47.03 | $13.13 | 1331 |
| 2024-08-06 | -37.69 | $13.25 | 1100 |
| 2024-08-05 | -42.71 | $13.15 | 3900 |
| 2024-08-02 | -42.71 | $13.15 | 3900 |
| 2024-08-01 | -49.75 | $13.01 | 3500 |
| 2024-07-31 | -35.18 | $13.30 | 10335 |
| 2024-07-30 | -64.32 | $12.72 | 28643 |
| 2024-07-29 | -20.10 | $13.60 | 11600 |
| 2024-07-26 | -47.74 | $13.05 | 7500 |
| 2024-07-25 | -33.84 | $13.32 | 5308 |
| 2024-07-24 | -35.35 | $13.29 | 3900 |
| 2024-07-23 | -19.70 | $13.60 | 6537 |
| 2024-07-22 | 0.00 | $13.34 | 7800 |
| 2024-07-19 | -18.18 | $12.82 | 11406 |
| 2024-07-18 | -41.41 | $12.59 | 7509 |
| 2024-07-17 | -22.22 | $12.78 | 10700 |
| 2024-07-16 | -27.27 | $12.73 | 7545 |
| 2024-07-15 | -47.47 | $12.53 | 37024 |
| 2024-07-12 | -21.88 | $12.51 | 7234 |
| 2024-07-11 | -67.11 | $12.26 | 7521 |
| 2024-07-10 | -68.42 | $12.25 | 5000 |
| 2024-07-09 | -84.72 | $12.16 | 17600 |
| 2024-07-08 | -74.29 | $12.28 | 748 |
| 2024-07-05 | -71.25 | $12.33 | 1411 |
| 2024-07-03 | -87.50 | $12.20 | 300 |
| 2024-07-02 | -87.50 | $12.20 | 5100 |
| 2024-07-01 | -76.25 | $12.29 | 435 |
| 2024-06-28 | -50.00 | $12.50 | 1722 |
| 2024-06-27 | -45.00 | $12.54 | 1215 |
| 2024-06-26 | -85.00 | $12.22 | 1506 |
| 2024-06-25 | -87.50 | $12.20 | 2200 |
| 2024-06-24 | -62.50 | $12.40 | 13649 |
| 2024-06-21 | -40.98 | $12.65 | 7800 |
| 2024-06-20 | -67.21 | $12.49 | 608 |
| 2024-06-18 | -98.18 | $12.36 | 2605 |
| 2024-06-17 | -54.55 | $12.60 | 639 |
| 2024-06-14 | -77.19 | $12.46 | 1030 |
| 2024-06-13 | -68.42 | $12.51 | 327 |
| 2024-06-12 | -43.82 | $12.51 | 6200 |
| 2024-06-11 | -16.85 | $12.75 | 5120 |
| 2024-06-10 | -32.58 | $12.61 | 1046 |
| 2024-06-07 | -11.24 | $12.80 | 300 |
| 2024-06-06 | -17.71 | $12.80 | 10428 |
| 2024-06-05 | -33.33 | $12.65 | 4542 |
| 2024-06-04 | -40.63 | $12.58 | 8246 |
| 2024-06-03 | -22.92 | $12.75 | 333 |
| 2024-05-31 | -31.68 | $12.70 | 916 |
| 2024-05-30 | -30.69 | $12.71 | 711 |
| 2024-05-29 | -27.72 | $12.74 | 300 |
| 2024-05-28 | -27.72 | $12.74 | 300 |
| 2024-05-24 | -27.72 | $12.74 | 600 |
| 2024-05-23 | -60.42 | $12.58 | 4215 |
| 2024-05-22 | -59.03 | $12.60 | 9000 |
| 2024-05-21 | -64.58 | $12.52 | 1900 |
| 2024-05-20 | -59.72 | $12.59 | 3046 |
| 2024-05-17 | -63.19 | $12.54 | 3328 |
| 2024-05-16 | -62.50 | $12.55 | 15510 |
| 2024-05-15 | -65.97 | $12.50 | 10700 |
| 2024-05-14 | -84.55 | $12.50 | 7200 |
| 2024-05-13 | -72.03 | $12.69 | 600 |
| 2024-05-10 | -64.41 | $12.78 | 3700 |
| 2024-05-09 | -48.31 | $12.97 | 4100 |
| 2024-05-08 | -76.47 | $12.64 | 317 |
| 2024-05-07 | -88.24 | $12.50 | 4032 |
| 2024-05-06 | -87.50 | $12.55 | 7101 |
| 2024-05-03 | -67.76 | $12.85 | 4244 |
| 2024-05-02 | -73.22 | $12.85 | 3001 |
| 2024-05-01 | -89.07 | $12.56 | 4200 |
| 2024-04-30 | -68.31 | $12.94 | 2400 |
| 2024-04-29 | -98.91 | $12.38 | 17900 |
| 2024-04-26 | -92.81 | $12.90 | 11400 |
| 2024-04-25 | -97.67 | $12.93 | 1100 |
| 2024-04-24 | -92.25 | $13.00 | 5820 |
| 2024-04-23 | -96.00 | $12.99 | 5400 |
| 2024-04-22 | -100.00 | $13.05 | 3000 |
| 2024-04-19 | -84.38 | $13.38 | 2012 |
| 2024-04-18 | -78.13 | $13.44 | 1922 |
| 2024-04-17 | -86.60 | $13.36 | 3011 |
| 2024-04-16 | -86.17 | $13.39 | 547 |
| 2024-04-15 | -79.79 | $13.45 | 1100 |
| 2024-04-12 | -75.53 | $13.49 | 3004 |
| 2024-04-11 | -69.15 | $13.55 | 1900 |
| 2024-04-10 | -69.15 | $13.55 | 7730 |
| 2024-04-09 | -68.48 | $13.57 | 1720 |
| 2024-04-08 | -69.57 | $13.56 | 3600 |
| 2024-04-05 | -38.04 | $13.85 | 4339 |
| 2024-04-04 | -60.58 | $13.69 | 11100 |
| 2024-04-03 | -60.58 | $13.69 | 3521 |
| 2024-04-02 | -56.73 | $13.73 | 1244 |
| 2024-04-01 | -68.27 | $13.61 | 4400 |
| 2024-03-28 | -90.38 | $13.38 | 3735 |
| 2024-03-27 | -90.11 | $13.50 | 7500 |
| 2024-03-26 | -83.52 | $13.56 | 7100 |
| 2024-03-25 | -74.71 | $13.67 | 5100 |
| 2024-03-22 | -71.62 | $13.79 | 633 |
| 2024-03-21 | -55.41 | $13.91 | 1825 |
| 2024-03-20 | -16.22 | $14.20 | 3600 |
| 2024-03-19 | -48.48 | $14.00 | 4100 |
| 2024-03-18 | -57.58 | $13.94 | 7000 |
| 2024-03-15 | -37.31 | $14.08 | 14915 |
| 2024-03-14 | -98.25 | $13.77 | 3706 |
| 2024-03-13 | -91.26 | $13.95 | 1342 |
| 2024-03-12 | -100.00 | $13.97 | 11600 |
| 2024-03-11 | -100.00 | $14.00 | 1600 |
| 2024-03-08 | -94.38 | $14.05 | 5818 |
| 2024-03-07 | -92.13 | $14.07 | 3600 |
| 2024-03-06 | -77.53 | $14.20 | 4000 |
| 2024-03-05 | -91.26 | $14.09 | 3221 |
| 2024-03-04 | -91.38 | $14.10 | 4731 |
| 2024-03-01 | -89.17 | $14.13 | 2037 |
| 2024-02-29 | -85.94 | $14.18 | 2000 |
| 2024-02-28 | -80.47 | $14.25 | 2333 |
| 2024-02-27 | -90.00 | $14.14 | 540 |
| 2024-02-26 | -92.86 | $14.10 | 722 |
| 2024-02-23 | -92.86 | $14.10 | 800 |
| 2024-02-22 | -79.43 | $14.28 | 6731 |
| 2024-02-21 | -76.77 | $14.21 | 7800 |
| 2024-02-20 | -74.40 | $14.15 | 4933 |
| 2024-02-16 | -63.69 | $14.33 | 700 |
| 2024-02-15 | -48.50 | $14.43 | 8230 |
| 2024-02-14 | -36.44 | $14.58 | 9145 |
| 2024-02-13 | -34.91 | $14.59 | 3600 |
| 2024-02-12 | -37.93 | $14.52 | 5100 |
| 2024-02-09 | -39.22 | $14.49 | 1137 |
| 2024-02-08 | -43.14 | $14.30 | 3300 |
| 2024-02-07 | -43.35 | $14.26 | 10928 |
| 2024-02-06 | -41.82 | $14.25 | 22418 |
| 2024-02-05 | -9.09 | $15.15 | 5700 |
| 2024-02-02 | -9.09 | $15.15 | 3946 |
| 2024-02-01 | -10.91 | $15.10 | 700 |
| 2024-01-31 | -10.71 | $15.10 | 3332 |
| 2024-01-30 | -8.57 | $15.16 | 4700 |
| 2024-01-29 | -6.37 | $15.10 | 18048 |
| 2024-01-26 | 0.00 | $14.79 | 4700 |
| 2024-01-25 | 0.00 | $14.50 | 9730 |
| 2024-01-24 | -15.70 | $13.87 | 3935 |
| 2024-01-23 | -21.65 | $13.72 | 16124 |
| 2024-01-22 | -2.51 | $13.95 | 3449 |
| 2024-01-19 | 0.00 | $13.75 | 4039 |
| 2024-01-18 | -16.19 | $13.27 | 4403 |
| 2024-01-17 | -1.73 | $13.52 | 6500 |
| 2024-01-16 | -12.88 | $13.24 | 5400 |
| 2024-01-12 | -9.64 | $13.25 | 6147 |
| 2024-01-11 | -9.52 | $13.20 | 22600 |
| 2024-01-10 | -5.29 | $12.91 | 5044 |
| 2024-01-09 | -13.53 | $12.77 | 2800 |
| 2024-01-08 | -7.06 | $12.88 | 4000 |
| 2024-01-05 | -14.12 | $12.76 | 10247 |
| 2024-01-04 | 0.00 | $13.00 | 9900 |
| 2024-01-03 | -8.62 | $12.85 | 7200 |
| 2024-01-02 | -10.00 | $12.81 | 1600 |
| 2023-12-29 | -20.53 | $12.61 | 7400 |
| 2023-12-28 | -17.37 | $12.67 | 5000 |
| 2023-12-27 | -0.53 | $12.99 | 6900 |
| 2023-12-26 | -22.63 | $12.57 | 19100 |
| 2023-12-22 | -5.79 | $12.89 | 47500 |
| 2023-12-21 | -17.36 | $12.10 | 5300 |
| 2023-12-20 | -19.83 | $12.07 | 7400 |
| 2023-12-19 | -25.62 | $12.00 | 23909 |
| 2023-12-18 | -25.62 | $12.00 | 5222 |
| 2023-12-15 | -25.62 | $12.00 | 11809 |
| 2023-12-14 | -17.19 | $12.09 | 11000 |
| 2023-12-13 | -27.87 | $11.64 | 16841 |
| 2023-12-12 | -55.74 | $11.30 | 7245 |
| 2023-12-11 | -18.85 | $11.75 | 12611 |
| 2023-12-08 | -10.66 | $11.85 | 13600 |
| 2023-12-07 | -31.15 | $11.60 | 7319 |
| 2023-12-06 | -59.02 | $11.26 | 12313 |
| 2023-12-05 | -55.74 | $11.30 | 4100 |
| 2023-12-04 | -21.95 | $11.40 | 5200 |
| 2023-12-01 | -1.41 | $11.56 | 13500 |
| 2023-11-30 | -26.29 | $11.45 | 11520 |
| 2023-11-29 | -37.04 | $11.35 | 3300 |
| 2023-11-28 | -47.62 | $11.15 | 1700 |
| 2023-11-27 | -49.76 | $11.20 | 2300 |
| 2023-11-24 | -46.19 | $11.29 | 600 |
| 2023-11-22 | -47.13 | $11.45 | 9600 |
| 2023-11-21 | -61.62 | $11.20 | 1114 |
| 2023-11-20 | -50.55 | $11.50 | 3600 |
| 2023-11-17 | -50.92 | $11.49 | 1406 |
| 2023-11-16 | -61.25 | $11.21 | 2831 |
| 2023-11-15 | -53.51 | $11.42 | 19600 |
| 2023-11-14 | -57.56 | $11.31 | 9600 |
| 2023-11-13 | -62.73 | $11.17 | 4600 |
| 2023-11-10 | -61.17 | $11.22 | 638 |
| 2023-11-09 | -63.74 | $11.15 | 2838 |
| 2023-11-08 | -67.40 | $11.05 | 2700 |
| 2023-11-07 | -72.53 | $10.91 | 4000 |
| 2023-11-06 | -67.03 | $11.06 | 3200 |
| 2023-11-03 | -61.90 | $11.20 | 15900 |
| 2023-11-02 | -100.00 | $11.25 | 27841 |
| 2023-11-01 | -83.48 | $11.95 | 51116 |
| 2023-10-31 | -85.38 | $11.95 | 7900 |
| 2023-10-30 | -83.22 | $12.00 | 8200 |
| 2023-10-27 | -81.10 | $12.25 | 6424 |
| 2023-10-26 | -76.97 | $12.36 | 4500 |
| 2023-10-25 | -43.42 | $12.87 | 3609 |
| 2023-10-24 | -80.26 | $12.31 | 1800 |
| 2023-10-23 | -80.92 | $12.30 | 1800 |
| 2023-10-20 | -67.76 | $12.50 | 400 |
| 2023-10-19 | -76.97 | $12.36 | 1500 |
| 2023-10-18 | -80.26 | $12.31 | 3300 |
| 2023-10-17 | -79.61 | $12.32 | 5627 |
| 2023-10-16 | -66.45 | $12.52 | 6800 |
| 2023-10-13 | -62.50 | $12.58 | 1118 |
| 2023-10-12 | -61.18 | $12.60 | 1100 |
| 2023-10-11 | -64.47 | $12.55 | 1028 |
| 2023-10-10 | -64.47 | $12.55 | 33236 |
| 2023-10-09 | -93.42 | $12.11 | 32500 |
| 2023-10-06 | -65.77 | $12.80 | 450 |
| 2023-10-05 | -65.77 | $12.80 | 7132 |
| 2023-10-04 | -55.86 | $12.91 | 7939 |
| 2023-10-03 | -46.85 | $13.01 | 21420 |
| 2023-10-02 | -44.14 | $13.04 | 1534 |
| 2023-09-29 | -39.64 | $13.09 | 3215 |
| 2023-09-28 | -60.36 | $12.86 | 934 |
| 2023-09-27 | -54.96 | $12.92 | 1400 |
| 2023-09-26 | -53.15 | $12.94 | 500 |
| 2023-09-25 | -66.37 | $12.80 | 2623 |
| 2023-09-22 | -61.06 | $12.86 | 800 |
| 2023-09-21 | -66.39 | $12.83 | 700 |
| 2023-09-20 | -70.68 | $12.81 | 900 |
| 2023-09-19 | -74.31 | $12.79 | 3511 |
| 2023-09-18 | -87.73 | $12.62 | 1200 |
| 2023-09-15 | -100.00 | $12.50 | 13800 |
| 2023-09-14 | -80.54 | $12.85 | 800 |
| 2023-09-13 | -93.96 | $12.65 | 7110 |
| 2023-09-12 | -92.86 | $12.75 | 4800 |
| 2023-09-11 | -87.86 | $12.82 | 1100 |
| 2023-09-08 | -95.71 | $12.71 | 7700 |
| 2023-09-07 | -75.00 | $13.00 | 3443 |
| 2023-09-06 | -89.19 | $12.81 | 8419 |
| 2023-09-05 | -100.00 | $12.74 | 5215 |
| 2023-09-01 | -92.25 | $13.11 | 2100 |
| 2023-08-31 | -96.64 | $13.15 | 6341 |
| 2023-08-30 | -96.15 | $13.30 | 600 |
| 2023-08-29 | -77.88 | $13.51 | 804 |
| 2023-08-28 | -74.34 | $13.55 | 2900 |
| 2023-08-25 | -87.79 | $13.47 | 500 |
| 2023-08-24 | -83.14 | $13.55 | 2227 |
| 2023-08-23 | -71.51 | $13.75 | 13804 |
| 2023-08-22 | -71.52 | $13.85 | 2323 |
| 2023-08-21 | -66.46 | $13.93 | 1300 |
| 2023-08-18 | -69.62 | $13.88 | 1900 |
| 2023-08-17 | -63.29 | $13.98 | 525 |
| 2023-08-16 | -63.29 | $13.98 | 2300 |
| 2023-08-15 | -75.32 | $13.79 | 3800 |
| 2023-08-14 | -65.19 | $13.95 | 800 |
| 2023-08-11 | -61.39 | $14.01 | 1220 |
| 2023-08-10 | -55.11 | $14.01 | 1000 |
| 2023-08-09 | -46.96 | $14.13 | 826 |
| 2023-08-08 | -44.60 | $14.03 | 2000 |
| 2023-08-07 | -39.83 | $14.06 | 5700 |
| 2023-08-04 | -26.84 | $14.25 | 7200 |
| 2023-08-03 | -31.62 | $14.12 | 938 |
| 2023-08-02 | -29.04 | $14.19 | 4245 |
| 2023-08-01 | -26.84 | $14.25 | 3535 |
| 2023-07-31 | -26.10 | $14.27 | 2200 |
| 2023-07-28 | -16.33 | $14.31 | 6700 |
| 2023-07-27 | -8.57 | $14.50 | 7800 |
| 2023-07-26 | -8.97 | $14.39 | 13732 |
| 2023-07-25 | -16.02 | $13.99 | 4023 |
| 2023-07-24 | -7.28 | $14.17 | 4227 |
| 2023-07-21 | -17.21 | $13.95 | 4828 |
| 2023-07-20 | -18.92 | $13.90 | 600 |
| 2023-07-19 | -18.18 | $13.90 | 4300 |
| 2023-07-18 | -15.58 | $13.96 | 10600 |
| 2023-07-17 | -1.14 | $13.75 | 900 |
| 2023-07-14 | -3.41 | $13.71 | 18200 |
| 2023-07-13 | -3.57 | $13.36 | 3140 |
| 2023-07-12 | -4.62 | $13.25 | 18349 |
| 2023-07-11 | -30.00 | $12.85 | 6500 |
| 2023-07-10 | -31.67 | $12.83 | 6700 |
| 2023-07-07 | -23.33 | $12.93 | 2246 |
| 2023-07-06 | -42.50 | $12.70 | 2800 |
| 2023-07-05 | -24.60 | $12.90 | 2300 |
| 2023-07-03 | -35.38 | $12.75 | 850 |
| 2023-06-30 | -35.11 | $12.75 | 4519 |
| 2023-06-29 | -24.44 | $12.88 | 4911 |
| 2023-06-28 | 0.00 | $12.78 | 13000 |
| 2023-06-27 | 0.00 | $12.74 | 5100 |
| 2023-06-26 | -31.76 | $12.42 | 1600 |
| 2023-06-23 | -49.41 | $12.27 | 10016 |
| 2023-06-22 | -63.53 | $12.15 | 2643 |
| 2023-06-21 | -58.33 | $12.06 | 9519 |
| 2023-06-20 | -26.85 | $12.40 | 906 |
| 2023-06-16 | -17.59 | $12.50 | 2300 |
| 2023-06-15 | -37.04 | $12.29 | 4700 |
| 2023-06-14 | -37.04 | $12.29 | 1900 |
| 2023-06-13 | -30.56 | $12.36 | 6432 |
| 2023-06-12 | -22.22 | $12.45 | 2500 |
| 2023-06-09 | -16.67 | $12.51 | 8700 |
| 2023-06-08 | -22.83 | $12.59 | 3538 |
| 2023-06-07 | -40.94 | $12.36 | 1400 |
| 2023-06-06 | -73.23 | $11.95 | 3600 |
| 2023-06-05 | -57.35 | $12.19 | 4704 |
| 2023-06-02 | -64.29 | $12.11 | 16300 |
| 2023-06-01 | -79.72 | $11.90 | 2200 |
| 2023-05-31 | -86.39 | $11.84 | 700 |
| 2023-05-30 | -80.69 | $12.00 | 1100 |
| 2023-05-26 | -81.94 | $12.00 | 648 |
| 2023-05-25 | -82.65 | $11.99 | 1800 |
| 2023-05-24 | -85.09 | $11.95 | 402 |
| 2023-05-23 | -91.23 | $11.81 | 1831 |
| 2023-05-22 | -95.54 | $11.75 | 6343 |
| 2023-05-19 | -100.00 | $11.72 | 3812 |
| 2023-05-18 | -100.00 | $11.72 | 6348 |
| 2023-05-17 | -100.00 | $11.93 | 6804 |
| 2023-05-16 | -99.38 | $12.29 | 3139 |
| 2023-05-15 | -96.62 | $12.46 | 4800 |
| 2023-05-12 | -90.34 | $12.58 | 3633 |
| 2023-05-11 | -79.02 | $12.76 | 3700 |
| 2023-05-10 | -86.01 | $12.66 | 4009 |
| 2023-05-09 | -96.12 | $12.65 | 2400 |
| 2023-05-08 | -100.00 | $12.62 | 8109 |
| 2023-05-05 | -80.00 | $12.89 | 3800 |
| 2023-05-04 | -93.86 | $12.82 | 3000 |
| 2023-05-03 | -100.00 | $13.00 | 6300 |
| 2023-05-02 | -82.05 | $13.25 | 9537 |
| 2023-05-01 | -96.43 | $13.35 | 6028 |
| 2023-04-28 | -16.07 | $13.80 | 2825 |
| 2023-04-27 | -15.79 | $13.81 | 9546 |
| 2023-04-26 | -14.04 | $13.82 | 13400 |
| 2023-04-25 | -61.40 | $13.55 | 750 |
| 2023-04-24 | -61.40 | $13.55 | 1600 |
| 2023-04-21 | -66.67 | $13.52 | 2100 |
| 2023-04-20 | -94.74 | $13.36 | 3343 |
| 2023-04-19 | -72.73 | $13.50 | 2810 |
| 2023-04-18 | -69.09 | $13.52 | 2200 |
| 2023-04-17 | -93.65 | $13.39 | 5000 |
| 2023-04-14 | -65.08 | $13.57 | 4438 |
| 2023-04-13 | -88.89 | $13.43 | 2200 |
| 2023-04-12 | -58.33 | $13.65 | 800 |
| 2023-04-11 | -88.89 | $13.45 | 245 |
| 2023-04-10 | -83.33 | $13.50 | 2800 |
| 2023-04-06 | -86.67 | $13.49 | 4041 |
| 2023-04-05 | -93.33 | $13.42 | 3303 |
| 2023-04-04 | -82.86 | $13.53 | 2200 |
| 2023-04-03 | -84.76 | $13.51 | 2120 |
| 2023-03-31 | -73.33 | $13.63 | 4200 |
| 2023-03-30 | -82.86 | $13.53 | 2800 |
| 2023-03-29 | -67.62 | $13.69 | 5000 |
| 2023-03-28 | -80.95 | $13.55 | 1500 |
| 2023-03-27 | -71.43 | $13.65 | 1500 |
| 2023-03-24 | -74.04 | $13.63 | 2533 |
| 2023-03-23 | -92.31 | $13.44 | 1000 |
| 2023-03-22 | -97.03 | $13.42 | 5700 |
| 2023-03-21 | -63.37 | $13.76 | 1600 |
| 2023-03-20 | -86.14 | $13.53 | 7320 |
| 2023-03-17 | -98.89 | $13.51 | 13300 |
| 2023-03-16 | -87.78 | $13.61 | 11845 |
| 2023-03-15 | -51.11 | $13.94 | 4031 |
| 2023-03-14 | -66.67 | $13.80 | 21700 |
| 2023-03-13 | -93.33 | $13.57 | 16200 |
| 2023-03-10 | -65.71 | $14.17 | 12011 |
| 2023-03-09 | -86.90 | $14.13 | 6409 |
| 2023-03-08 | -70.24 | $14.27 | 5900 |
| 2023-03-07 | -80.95 | $14.18 | 5700 |
| 2023-03-06 | -82.14 | $14.17 | 3000 |
| 2023-03-03 | -92.86 | $14.08 | 26034 |
| 2023-03-02 | -88.10 | $14.12 | 400 |
| 2023-03-01 | -88.10 | $14.12 | 2400 |
| 2023-02-28 | -72.62 | $14.25 | 2206 |
| 2023-02-27 | -89.29 | $14.11 | 3015 |
| 2023-02-24 | -95.24 | $14.06 | 3206 |
| 2023-02-23 | -67.86 | $14.29 | 6000 |
| 2023-02-22 | -83.33 | $14.16 | 3600 |
| 2023-02-21 | -76.19 | $14.22 | 6600 |
| 2023-02-17 | -67.86 | $14.29 | 1824 |
| 2023-02-16 | -90.00 | $14.05 | 27200 |
| 2023-02-15 | -76.67 | $14.17 | 14223 |
| 2023-02-14 | -67.78 | $14.25 | 3204 |
| 2023-02-13 | -62.22 | $14.30 | 4300 |
| 2023-02-10 | -40.00 | $14.50 | 5013 |
| 2023-02-09 | 0.00 | $14.78 | 1414 |
| 2023-02-08 | -23.08 | $14.56 | 1527 |
| 2023-02-07 | -23.08 | $14.56 | 3022 |
| 2023-02-06 | -17.81 | $14.56 | 1409 |
| 2023-02-03 | -16.13 | $14.48 | 10300 |
| 2023-02-02 | -12.50 | $14.42 | 18934 |
| 2023-02-01 | -42.50 | $14.18 | 6403 |
| 2023-01-31 | -31.31 | $14.21 | 14807 |
| 2023-01-30 | -2.50 | $14.46 | 5243 |
| 2023-01-27 | -7.50 | $14.40 | 1925 |
| 2023-01-26 | -28.33 | $14.15 | 700 |
| 2023-01-25 | -20.83 | $14.24 | 11200 |
| 2023-01-24 | -19.17 | $14.26 | 400 |
| 2023-01-23 | -23.33 | $14.21 | 4711 |
| 2023-01-20 | -24.17 | $14.20 | 3400 |
| 2023-01-19 | -25.83 | $14.18 | 20200 |
| 2023-01-18 | -22.50 | $14.22 | 1900 |
| 2023-01-17 | -7.50 | $14.40 | 900 |
| 2023-01-13 | 0.00 | $14.49 | 2300 |
| 2023-01-12 | 0.00 | $14.49 | 2449 |
| 2023-01-11 | -31.06 | $14.40 | 2705 |
| 2023-01-10 | -39.75 | $14.26 | 900 |
| 2023-01-09 | -35.40 | $14.33 | 4243 |
| 2023-01-06 | -47.21 | $14.14 | 4300 |
| 2023-01-05 | -51.55 | $14.07 | 4100 |
| 2023-01-04 | -55.90 | $14.00 | 16721 |
| 2023-01-03 | -57.76 | $13.97 | 5627 |
| 2022-12-30 | -70.19 | $13.77 | 48100 |
| 2022-12-29 | -85.42 | $13.75 | 3800 |
| 2022-12-28 | -100.00 | $13.62 | 1618 |
| 2022-12-27 | -86.51 | $13.89 | 1428 |
| 2022-12-23 | -96.03 | $13.77 | 3617 |
| 2022-12-22 | -95.20 | $13.79 | 1500 |
| 2022-12-21 | -81.60 | $13.96 | 3300 |
| 2022-12-20 | -88.00 | $13.88 | 2742 |
| 2022-12-19 | -83.20 | $13.94 | 3313 |
| 2022-12-16 | -95.20 | $13.79 | 18618 |
| 2022-12-15 | -87.10 | $13.90 | 6300 |
| 2022-12-14 | -95.76 | $13.85 | 5600 |
| 2022-12-13 | -92.37 | $13.89 | 32106 |
| 2022-12-12 | -16.98 | $14.80 | 4616 |
| 2022-12-09 | -26.55 | $14.68 | 6200 |
| 2022-12-08 | -41.59 | $14.51 | 4208 |
| 2022-12-07 | -33.06 | $14.58 | 3000 |
| 2022-12-06 | -39.67 | $14.50 | 3900 |
| 2022-12-05 | -65.29 | $14.19 | 6200 |
| 2022-12-02 | -45.45 | $14.43 | 5600 |
| 2022-12-01 | -51.24 | $14.36 | 5722 |
| 2022-11-30 | -38.19 | $14.42 | 5900 |
| 2022-11-29 | -28.57 | $14.55 | 800 |
| 2022-11-28 | -31.29 | $14.51 | 5535 |
| 2022-11-25 | -15.65 | $14.74 | 4639 |
| 2022-11-23 | -9.63 | $14.72 | 19900 |
| 2022-11-22 | -12.12 | $14.37 | 4713 |
| 2022-11-21 | -20.20 | $14.29 | 5500 |
| 2022-11-18 | -11.11 | $14.38 | 4700 |
| 2022-11-17 | -46.46 | $14.03 | 3700 |
| 2022-11-16 | -12.12 | $14.37 | 5800 |
| 2022-11-15 | -15.15 | $14.34 | 8310 |
| 2022-11-14 | -42.72 | $14.09 | 5929 |
| 2022-11-11 | -45.19 | $14.07 | 8147 |
| 2022-11-10 | -41.35 | $14.11 | 16010 |
| 2022-11-09 | -49.07 | $14.05 | 9500 |
| 2022-11-08 | -53.70 | $14.00 | 3700 |
| 2022-11-07 | -50.93 | $14.03 | 7800 |
| 2022-11-04 | -44.35 | $14.14 | 5300 |
| 2022-11-03 | -48.70 | $14.09 | 5433 |
| 2022-11-02 | -40.87 | $14.18 | 5400 |
| 2022-11-01 | -79.23 | $13.77 | 9143 |
| 2022-10-31 | -92.00 | $13.65 | 10700 |
| 2022-10-28 | -96.49 | $13.70 | 12000 |
| 2022-10-27 | -96.49 | $13.70 | 6000 |
| 2022-10-26 | -87.40 | $13.87 | 9748 |
| 2022-10-25 | -59.54 | $14.25 | 3800 |
| 2022-10-24 | -88.36 | $13.89 | 6243 |
| 2022-10-21 | -93.15 | $13.82 | 11119 |
| 2022-10-20 | -88.15 | $13.99 | 4100 |
| 2022-10-19 | -100.00 | $13.84 | 8400 |
| 2022-10-18 | -83.19 | $14.19 | 14939 |
| 2022-10-17 | -69.49 | $14.36 | 12834 |
| 2022-10-14 | -87.29 | $14.15 | 14900 |
| 2022-10-13 | -71.55 | $14.35 | 6537 |
| 2022-10-12 | -83.76 | $14.20 | 10347 |
| 2022-10-11 | -91.74 | $14.07 | 9900 |
| 2022-10-10 | -76.86 | $14.25 | 4907 |
| 2022-10-07 | -66.94 | $14.37 | 2549 |
| 2022-10-06 | -45.45 | $14.63 | 4028 |
| 2022-10-05 | -31.41 | $14.80 | 1200 |
| 2022-10-04 | -54.55 | $14.52 | 5400 |
| 2022-10-03 | -73.55 | $14.29 | 1603 |
| 2022-09-30 | -80.99 | $14.20 | 4500 |
| 2022-09-29 | -47.93 | $14.60 | 3900 |
| 2022-09-28 | -38.84 | $14.71 | 2700 |
| 2022-09-27 | -17.36 | $14.97 | 7200 |
| 2022-09-26 | 0.00 | $15.06 | 4132 |
| 2022-09-23 | -17.48 | $14.82 | 6905 |
| 2022-09-22 | -29.13 | $14.70 | 5946 |
| 2022-09-21 | -27.18 | $14.72 | 5921 |
| 2022-09-20 | -3.70 | $14.75 | 10123 |
| 2022-09-19 | -15.15 | $14.53 | 6100 |
| 2022-09-16 | -70.42 | $14.18 | 28000 |
| 2022-09-15 | -81.69 | $14.10 | 8639 |
| 2022-09-14 | -78.87 | $14.12 | 9348 |
| 2022-09-13 | -75.71 | $14.15 | 89609 |
| 2022-09-12 | -75.71 | $14.15 | 5942 |
| 2022-09-09 | -83.78 | $14.10 | 41106 |
| 2022-09-08 | -70.27 | $14.20 | 8133 |
| 2022-09-07 | -70.10 | $14.27 | 1247 |
| 2022-09-06 | -87.63 | $14.10 | 6022 |
| 2022-09-02 | -67.01 | $14.30 | 4844 |
| 2022-09-01 | -100.00 | $13.98 | 7700 |
| 2022-08-31 | -88.24 | $14.20 | 5010 |
| 2022-08-30 | -76.47 | $14.30 | 2200 |
| 2022-08-29 | -98.59 | $14.25 | 22844 |
| 2022-08-26 | -100.00 | $14.28 | 5535 |
| 2022-08-25 | -76.19 | $14.47 | 4427 |
| 2022-08-24 | -92.06 | $14.37 | 6418 |
| 2022-08-23 | -66.18 | $14.55 | 3613 |
| 2022-08-22 | -72.06 | $14.51 | 3500 |
| 2022-08-19 | -82.81 | $14.47 | 7500 |
| 2022-08-18 | -62.50 | $14.60 | 3531 |
| 2022-08-17 | -91.89 | $14.42 | 12200 |
| 2022-08-16 | -85.71 | $14.50 | 7806 |
| 2022-08-15 | -92.86 | $14.45 | 10100 |
| 2022-08-12 | -84.06 | $14.52 | 8841 |
| 2022-08-11 | -59.42 | $14.69 | 3339 |
| 2022-08-10 | -95.38 | $14.48 | 7900 |
| 2022-08-09 | -66.15 | $14.67 | 2100 |
| 2022-08-08 | -67.69 | $14.66 | 8000 |
| 2022-08-05 | -60.00 | $14.71 | 1537 |
| 2022-08-04 | -84.62 | $14.55 | 2900 |
| 2022-08-03 | -60.00 | $14.71 | 4499 |
| 2022-08-02 | -72.31 | $14.63 | 2900 |
| 2022-08-01 | -67.69 | $14.66 | 6041 |
| 2022-07-29 | -61.54 | $14.70 | 78302 |
| 2022-07-28 | -90.77 | $14.51 | 19321 |
| 2022-07-27 | -72.73 | $14.62 | 22122 |
| 2022-07-26 | -50.00 | $14.68 | 6300 |
| 2022-07-25 | -43.82 | $14.71 | 1704 |
| 2022-07-22 | -33.64 | $14.73 | 1623 |
| 2022-07-21 | -29.17 | $14.75 | 4444 |
| 2022-07-20 | -17.95 | $14.86 | 2549 |
| 2022-07-19 | -16.38 | $14.81 | 3700 |
| 2022-07-18 | -4.35 | $14.86 | 1800 |
| 2022-07-15 | -9.57 | $14.80 | 1400 |
| 2022-07-14 | -18.26 | $14.70 | 1100 |
| 2022-07-13 | 0.00 | $14.91 | 7100 |
| 2022-07-12 | -20.54 | $14.65 | 1200 |
| 2022-07-11 | -8.93 | $14.78 | 1507 |
| 2022-07-08 | -8.04 | $14.79 | 600 |
| 2022-07-07 | -11.61 | $14.75 | 710 |
| 2022-07-06 | -26.79 | $14.58 | 2100 |
| 2022-07-05 | -25.00 | $14.60 | 800 |
| 2022-07-01 | -25.89 | $14.59 | 1017 |
| 2022-06-30 | -6.14 | $14.83 | 1500 |
| 2022-06-29 | -27.19 | $14.59 | 1120 |
| 2022-06-28 | -27.19 | $14.59 | 2200 |
| 2022-06-27 | -34.21 | $14.51 | 2900 |
| 2022-06-24 | -66.67 | $14.14 | 13800 |
| 2022-06-23 | -85.09 | $13.93 | 1246 |
| 2022-06-22 | -56.14 | $14.26 | 1100 |
| 2022-06-21 | -43.86 | $14.40 | 5500 |
| 2022-06-17 | -80.70 | $13.98 | 24200 |
| 2022-06-16 | -95.41 | $13.86 | 8900 |
| 2022-06-15 | -100.00 | $14.00 | 4100 |
| 2022-06-14 | -99.43 | $14.01 | 6310 |
| 2022-06-13 | -95.36 | $14.30 | 9130 |
| 2022-06-10 | -82.12 | $14.50 | 15200 |
| 2022-06-09 | -84.78 | $14.57 | 17800 |
| 2022-06-08 | -64.49 | $14.85 | 4500 |
| 2022-06-07 | -88.41 | $14.52 | 3826 |
| 2022-06-06 | -97.10 | $14.40 | 11707 |
| 2022-06-03 | -64.49 | $14.85 | 600 |
| 2022-06-02 | -64.49 | $14.85 | 10115 |
| 2022-06-01 | -66.67 | $14.82 | 1200 |
| 2022-05-31 | -65.94 | $14.83 | 7107 |
| 2022-05-27 | -60.87 | $14.90 | 2800 |
| 2022-05-26 | -82.01 | $14.61 | 7413 |
| 2022-05-25 | -88.49 | $14.52 | 17515 |
| 2022-05-24 | -83.33 | $14.60 | 3200 |
| 2022-05-23 | -84.06 | $14.59 | 7600 |
| 2022-05-20 | -78.99 | $14.66 | 3300 |
| 2022-05-19 | -67.57 | $14.85 | 1637 |
| 2022-05-18 | -70.55 | $14.85 | 11700 |
| 2022-05-17 | -74.00 | $14.89 | 12211 |
| 2022-05-16 | -96.00 | $14.56 | 2048 |
| 2022-05-13 | -98.67 | $14.52 | 11500 |
| 2022-05-12 | -99.29 | $14.60 | 24539 |
| 2022-05-11 | -93.28 | $14.75 | 6700 |
| 2022-05-10 | -87.39 | $15.03 | 1429 |
| 2022-05-09 | -76.58 | $15.15 | 1105 |
| 2022-05-06 | -72.07 | $15.20 | 7147 |
| 2022-05-05 | -59.46 | $15.34 | 6601 |
| 2022-05-04 | -63.06 | $15.30 | 32300 |
| 2022-05-03 | -80.43 | $15.16 | 7100 |
| 2022-05-02 | -95.80 | $15.08 | 8246 |
| 2022-04-29 | -93.75 | $15.19 | 5200 |
| 2022-04-28 | -90.37 | $15.33 | 11631 |
| 2022-04-27 | -65.19 | $15.67 | 700 |
| 2022-04-26 | -67.13 | $15.67 | 17400 |
| 2022-04-25 | -86.61 | $15.66 | 1229 |
| 2022-04-22 | -69.64 | $15.85 | 400 |
| 2022-04-21 | -70.54 | $15.84 | 3000 |
| 2022-04-20 | -58.04 | $15.98 | 17400 |
| 2022-04-19 | -87.50 | $15.65 | 2118 |
| 2022-04-18 | -84.68 | $15.70 | 28200 |
| 2022-04-14 | -83.06 | $15.72 | 14329 |
| 2022-04-13 | -95.58 | $15.67 | 1100 |
| 2022-04-12 | -87.50 | $15.84 | 500 |
| 2022-04-11 | -87.50 | $15.84 | 2100 |
| 2022-04-08 | -91.92 | $15.84 | 2400 |
| 2022-04-07 | -91.92 | $15.84 | 9100 |
| 2022-04-06 | -87.88 | $15.88 | 3823 |
| 2022-04-05 | -89.47 | $15.90 | 31300 |
| 2022-04-04 | -65.00 | $16.36 | 3303 |
| 2022-04-01 | -43.48 | $16.45 | 3531 |
| 2022-03-31 | -30.43 | $16.54 | 15400 |
| 2022-03-30 | -43.48 | $16.45 | 2000 |
| 2022-03-29 | -42.03 | $16.46 | 1500 |
| 2022-03-28 | -28.99 | $16.55 | 3600 |
| 2022-03-25 | -49.28 | $16.41 | 2631 |
| 2022-03-24 | -49.28 | $16.41 | 1700 |
| 2022-03-23 | -56.52 | $16.36 | 3933 |
| 2022-03-22 | -47.30 | $16.45 | 4300 |
| 2022-03-21 | -23.08 | $16.66 | 3517 |
| 2022-03-18 | -11.54 | $16.75 | 9829 |
| 2022-03-17 | -48.10 | $16.47 | 2244 |
| 2022-03-16 | -43.04 | $16.51 | 11516 |
| 2022-03-15 | -63.44 | $16.40 | 2017 |
| 2022-03-14 | -63.44 | $16.40 | 900 |
| 2022-03-11 | -49.46 | $16.53 | 600 |
| 2022-03-10 | -50.00 | $16.53 | 4932 |
| 2022-03-09 | -53.19 | $16.50 | 2411 |
| 2022-03-08 | -90.43 | $16.15 | 4329 |
| 2022-03-07 | -96.81 | $16.09 | 19744 |
| 2022-03-04 | -77.03 | $16.43 | 12627 |
| 2022-03-03 | -68.92 | $16.49 | 2000 |
| 2022-03-02 | -67.57 | $16.50 | 1815 |
| 2022-03-01 | -79.73 | $16.41 | 6327 |
| 2022-02-28 | -77.03 | $16.43 | 5000 |
| 2022-02-25 | -74.32 | $16.45 | 12000 |
| 2022-02-24 | -98.70 | $16.27 | 1105 |
| 2022-02-23 | -100.00 | $16.41 | 14922 |
| 2022-02-22 | -82.50 | $16.70 | 5900 |
| 2022-02-18 | -70.31 | $16.75 | 1000 |
| 2022-02-17 | -54.69 | $16.85 | 1000 |
| 2022-02-16 | -54.69 | $16.85 | 1500 |
| 2022-02-15 | -35.82 | $16.99 | 9602 |
| 2022-02-14 | -67.90 | $16.82 | 917 |
| 2022-02-11 | -46.91 | $16.99 | 1541 |
| 2022-02-10 | -45.68 | $17.00 | 11701 |
| 2022-02-09 | -76.54 | $16.75 | 1440 |
| 2022-02-08 | -82.72 | $16.70 | 1549 |
| 2022-02-07 | -88.89 | $16.65 | 700 |
| 2022-02-04 | -67.39 | $16.75 | 300 |
| 2022-02-03 | -67.39 | $16.75 | 800 |
| 2022-02-02 | -61.96 | $16.80 | 712 |
| 2022-02-01 | -67.39 | $16.75 | 4413 |
| 2022-01-31 | -48.91 | $16.92 | 900 |
| 2022-01-28 | -57.14 | $16.81 | 2215 |
| 2022-01-27 | -39.80 | $16.98 | 2831 |
| 2022-01-26 | -54.08 | $16.84 | 5026 |
| 2022-01-25 | -64.29 | $16.74 | 15900 |
| 2022-01-24 | -59.18 | $16.79 | 8748 |
| 2022-01-21 | -67.57 | $16.62 | 4200 |
| 2022-01-20 | -49.55 | $16.82 | 2600 |
| 2022-01-19 | -45.05 | $16.87 | 17234 |
| 2022-01-18 | -37.84 | $16.95 | 4003 |
| 2022-01-14 | -36.46 | $16.87 | 5200 |
| 2022-01-13 | -34.38 | $16.89 | 3339 |
| 2022-01-12 | -30.21 | $16.93 | 4225 |
| 2022-01-11 | -35.42 | $16.88 | 1516 |
| 2022-01-10 | -61.46 | $16.63 | 15200 |
| 2022-01-07 | -44.79 | $16.79 | 14400 |
| 2022-01-06 | -67.71 | $16.57 | 5600 |
| 2022-01-05 | -55.21 | $16.69 | 5512 |
| 2022-01-04 | -48.96 | $16.75 | 9235 |
| 2022-01-03 | -25.00 | $16.98 | 1900 |
| 2021-12-31 | -71.88 | $16.53 | 12300 |
| 2021-12-30 | -75.00 | $16.50 | 14100 |
| 2021-12-29 | -69.79 | $16.55 | 37300 |
| 2021-12-28 | -81.25 | $16.44 | 319530 |
| 2021-12-27 | -52.08 | $16.72 | 12728 |
| 2021-12-23 | -59.38 | $16.65 | 16916 |
| 2021-12-22 | -74.39 | $16.61 | 8041 |
| 2021-12-21 | -40.24 | $16.89 | 7000 |
| 2021-12-20 | -21.31 | $16.88 | 13700 |
| 2021-12-17 | -65.57 | $16.61 | 3300 |
| 2021-12-16 | -50.82 | $16.70 | 3000 |
| 2021-12-15 | -75.00 | $16.61 | 2800 |
| 2021-12-14 | -61.90 | $16.72 | 10934 |
| 2021-12-13 | -58.33 | $16.75 | 5526 |
| 2021-12-10 | -45.78 | $16.86 | 8125 |
| 2021-12-09 | -57.83 | $16.76 | 7400 |
| 2021-12-08 | -53.01 | $16.80 | 4233 |
| 2021-12-07 | -55.42 | $16.78 | 9529 |
| 2021-12-06 | -39.76 | $16.91 | 3835 |
| 2021-12-03 | -31.33 | $16.98 | 9100 |
| 2021-12-02 | -32.53 | $16.97 | 4012 |
| 2021-12-01 | -53.01 | $16.80 | 3800 |
| 2021-11-30 | -74.70 | $16.62 | 4200 |
| 2021-11-29 | -51.22 | $16.82 | 11206 |
| 2021-11-26 | -68.49 | $16.74 | 2900 |
| 2021-11-24 | -54.79 | $16.84 | 1034 |
| 2021-11-23 | -60.27 | $16.80 | 800 |
| 2021-11-22 | -56.16 | $16.83 | 1839 |
| 2021-11-19 | -64.38 | $16.77 | 4500 |
| 2021-11-18 | -72.60 | $16.71 | 9420 |
| 2021-11-17 | -67.12 | $16.75 | 10000 |
| 2021-11-16 | -50.68 | $16.87 | 10200 |
| 2021-11-15 | -52.05 | $16.86 | 2500 |
| 2021-11-12 | -46.58 | $16.90 | 1400 |
| 2021-11-11 | -32.88 | $17.00 | 14200 |
| 2021-11-10 | -32.88 | $17.00 | 1910 |
| 2021-11-09 | -35.63 | $16.93 | 700 |
| 2021-11-08 | -35.63 | $16.93 | 1924 |
| 2021-11-05 | -44.30 | $16.81 | 6342 |
| 2021-11-04 | -27.40 | $16.90 | 3200 |
| 2021-11-03 | -21.92 | $16.94 | 5000 |
| 2021-11-02 | -49.32 | $16.74 | 5500 |
| 2021-11-01 | -39.73 | $16.81 | 9126 |
| 2021-10-29 | -4.23 | $17.05 | 16121 |
| 2021-10-28 | -18.31 | $16.95 | 6234 |
| 2021-10-27 | -57.75 | $16.67 | 1045 |
| 2021-10-26 | -30.99 | $16.86 | 3400 |
| 2021-10-25 | -62.63 | $16.74 | 4507 |
| 2021-10-22 | -36.36 | $17.00 | 7428 |
| 2021-10-21 | -66.67 | $16.70 | 3905 |
| 2021-10-20 | -66.67 | $16.70 | 3300 |
| 2021-10-19 | -52.53 | $16.84 | 25500 |
| 2021-10-18 | -66.67 | $16.70 | 1000 |
| 2021-10-15 | -57.58 | $16.79 | 10400 |
| 2021-10-14 | -43.43 | $16.93 | 4600 |
| 2021-10-13 | -81.82 | $16.55 | 7035 |
| 2021-10-12 | -84.15 | $16.67 | 7042 |
| 2021-10-11 | -100.00 | $16.63 | 6645 |
| 2021-10-08 | -62.86 | $16.92 | 600 |
| 2021-10-07 | -54.29 | $16.98 | 4600 |
| 2021-10-06 | -87.84 | $16.75 | 3100 |
| 2021-10-05 | -72.22 | $16.88 | 700 |
| 2021-10-04 | -84.42 | $16.80 | 7600 |
| 2021-10-01 | -86.59 | $16.79 | 11100 |
| 2021-09-30 | -79.27 | $16.85 | 12100 |
| 2021-09-29 | -87.80 | $16.78 | 4200 |
| 2021-09-28 | -67.07 | $16.95 | 232730 |
| 2021-09-27 | -52.44 | $17.07 | 1300 |
| 2021-09-24 | -62.20 | $16.99 | 1342 |
| 2021-09-23 | -60.98 | $17.00 | 13215 |
| 2021-09-22 | -60.98 | $17.00 | 4300 |
| 2021-09-21 | -58.54 | $17.02 | 11700 |
| 2021-09-20 | -60.98 | $17.00 | 2815 |
| 2021-09-17 | -18.29 | $17.35 | 17638 |
| 2021-09-16 | -81.71 | $16.83 | 2300 |
| 2021-09-15 | -60.98 | $17.00 | 3533 |
| 2021-09-14 | -100.00 | $16.68 | 6225 |
| 2021-09-13 | -54.67 | $17.09 | 8425 |
| 2021-09-10 | -93.33 | $16.80 | 1816 |
| 2021-09-09 | -86.36 | $16.93 | 6437 |
| 2021-09-08 | -78.41 | $17.00 | 20900 |
| 2021-09-07 | -64.77 | $17.12 | 2944 |
| 2021-09-03 | -21.59 | $17.50 | 6831 |
| 2021-09-02 | -60.23 | $17.16 | 5900 |
| 2021-09-01 | -64.77 | $17.12 | 3128 |
| 2021-08-31 | -32.95 | $17.40 | 8445 |
| 2021-08-30 | -86.36 | $16.93 | 3826 |
| 2021-08-27 | -61.54 | $17.16 | 25222 |
| 2021-08-26 | -56.04 | $17.21 | 5318 |
| 2021-08-25 | -83.48 | $17.00 | 5501 |
| 2021-08-24 | -71.30 | $17.14 | 5110 |
| 2021-08-23 | -76.52 | $17.08 | 9433 |
| 2021-08-20 | -65.97 | $17.30 | 2210 |
| 2021-08-19 | -86.21 | $17.00 | 4505 |
| 2021-08-18 | -82.07 | $17.06 | 400 |
| 2021-08-17 | -82.07 | $17.06 | 11647 |
| 2021-08-16 | -63.76 | $17.30 | 1700 |
| 2021-08-13 | -63.76 | $17.30 | 2600 |
| 2021-08-12 | -53.69 | $17.45 | 5900 |
| 2021-08-11 | -63.76 | $17.30 | 8600 |
| 2021-08-10 | -61.07 | $17.34 | 2527 |
| 2021-08-09 | -79.19 | $17.07 | 10900 |
| 2021-08-06 | -50.34 | $17.50 | 5933 |
| 2021-08-05 | -57.05 | $17.40 | 7237 |
| 2021-08-04 | -87.92 | $16.94 | 1326 |
| 2021-08-03 | -83.22 | $17.01 | 322 |
| 2021-08-02 | -75.17 | $17.13 | 2816 |
| 2021-07-30 | -93.29 | $16.86 | 6520 |
| 2021-07-29 | -83.22 | $17.01 | 4300 |
| 2021-07-28 | -51.68 | $17.48 | 7431 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.42
2026-07-24
Close Price
$17.22
Vol: 4907Average Directional Index - Detailed Analysis
Minimum
5.71
Average
20.14
Maximum
55.74
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 9.42 | $17.22 | 4907 |
| 2026-07-23 | 9.52 | $17.21 | 3804 |
| 2026-07-22 | 9.63 | $17.21 | 3700 |
| 2026-07-21 | 9.44 | $17.11 | 2900 |
| 2026-07-20 | 9.41 | $16.99 | 3600 |
| 2026-07-17 | 9.17 | $17.21 | 1600 |
| 2026-07-16 | 9.58 | $17.20 | 3200 |
| 2026-07-15 | 10.00 | $17.16 | 8027 |
| 2026-07-14 | 10.52 | $17.18 | 5310 |
| 2026-07-13 | 10.79 | $17.12 | 6838 |
| 2026-07-10 | 11.22 | $17.25 | 1900 |
| 2026-07-09 | 11.14 | $17.21 | 7211 |
| 2026-07-08 | 11.23 | $17.18 | 2100 |
| 2026-07-07 | 11.53 | $17.11 | 3000 |
| 2026-07-06 | 11.65 | $17.11 | 4300 |
| 2026-07-02 | 11.73 | $17.21 | 2151 |
| 2026-07-01 | 11.44 | $17.23 | 3500 |
| 2026-06-30 | 11.52 | $17.20 | 4700 |
| 2026-06-29 | 11.61 | $17.21 | 4600 |
| 2026-06-26 | 11.83 | $17.20 | 12741 |
| 2026-06-25 | 12.20 | $17.17 | 2700 |
| 2026-06-24 | 12.58 | $17.12 | 3200 |
| 2026-06-23 | 13.11 | $17.11 | 4000 |
| 2026-06-22 | 13.61 | $16.92 | 4443 |
| 2026-06-18 | 14.14 | $16.84 | 11000 |
| 2026-06-17 | 14.70 | $17.09 | 4800 |
| 2026-06-16 | 15.01 | $17.02 | 4100 |
| 2026-06-15 | 15.35 | $17.01 | 7700 |
| 2026-06-12 | 15.70 | $17.11 | 5423 |
| 2026-06-11 | 16.36 | $16.97 | 6402 |
| 2026-06-10 | 17.06 | $17.06 | 9800 |
| 2026-06-09 | 17.62 | $17.06 | 8445 |
| 2026-06-08 | 18.22 | $16.79 | 12311 |
| 2026-06-05 | 19.14 | $16.92 | 12900 |
| 2026-06-04 | 19.96 | $16.92 | 12700 |
| 2026-06-03 | 19.75 | $16.90 | 6244 |
| 2026-06-02 | 20.10 | $16.91 | 12200 |
| 2026-06-01 | 20.33 | $16.95 | 10000 |
| 2026-05-29 | 21.09 | $16.95 | 11522 |
| 2026-05-28 | 21.90 | $17.11 | 8300 |
| 2026-05-27 | 21.76 | $17.25 | 1303 |
| 2026-05-26 | 21.24 | $17.20 | 6440 |
| 2026-05-22 | 20.65 | $17.23 | 4120 |
| 2026-05-21 | 20.12 | $17.22 | 7901 |
| 2026-05-20 | 19.73 | $17.11 | 8421 |
| 2026-05-19 | 19.32 | $17.00 | 2400 |
| 2026-05-18 | 19.62 | $16.97 | 4106 |
| 2026-05-15 | 19.93 | $17.01 | 3300 |
| 2026-05-14 | 20.35 | $17.00 | 9400 |
| 2026-05-13 | 20.48 | $17.00 | 15115 |
| 2026-05-12 | 20.76 | $17.00 | 2000 |
| 2026-05-11 | 21.20 | $16.95 | 11100 |
| 2026-05-08 | 21.66 | $17.13 | 13819 |
| 2026-05-07 | 21.30 | $17.16 | 2900 |
| 2026-05-06 | 21.16 | $17.11 | 7931 |
| 2026-05-05 | 21.02 | $17.03 | 7400 |
| 2026-05-04 | 20.90 | $17.10 | 2900 |
| 2026-05-01 | 20.96 | $17.15 | 2836 |
| 2026-04-30 | 21.02 | $17.16 | 12600 |
| 2026-04-29 | 20.85 | $17.20 | 5038 |
| 2026-04-28 | 20.98 | $17.14 | 6841 |
| 2026-04-27 | 20.40 | $17.01 | 6319 |
| 2026-04-24 | 20.18 | $17.01 | 13200 |
| 2026-04-23 | 19.95 | $17.05 | 2900 |
| 2026-04-22 | 20.00 | $17.03 | 5811 |
| 2026-04-21 | 20.05 | $17.02 | 7800 |
| 2026-04-20 | 20.25 | $17.05 | 10700 |
| 2026-04-17 | 19.92 | $17.04 | 7818 |
| 2026-04-16 | 19.57 | $17.17 | 4806 |
| 2026-04-15 | 19.45 | $17.17 | 3206 |
| 2026-04-14 | 19.31 | $17.17 | 14702 |
| 2026-04-13 | 19.14 | $17.15 | 9900 |
| 2026-04-10 | 18.96 | $17.13 | 11630 |
| 2026-04-09 | 18.18 | $17.16 | 11742 |
| 2026-04-08 | 17.42 | $16.95 | 16500 |
| 2026-04-07 | 16.67 | $16.53 | 24900 |
| 2026-04-06 | 16.87 | $16.49 | 11600 |
| 2026-04-02 | 17.09 | $16.26 | 7700 |
| 2026-04-01 | 17.31 | $16.25 | 21811 |
| 2026-03-31 | 17.54 | $16.12 | 15700 |
| 2026-03-30 | 17.57 | $16.05 | 14232 |
| 2026-03-27 | 17.20 | $16.01 | 18700 |
| 2026-03-26 | 17.18 | $16.08 | 9500 |
| 2026-03-25 | 17.30 | $16.15 | 14300 |
| 2026-03-24 | 17.88 | $16.10 | 9501 |
| 2026-03-23 | 18.48 | $16.21 | 7417 |
| 2026-03-20 | 19.30 | $16.03 | 12100 |
| 2026-03-19 | 20.14 | $16.10 | 4300 |
| 2026-03-18 | 20.95 | $15.93 | 2100 |
| 2026-03-17 | 21.56 | $16.02 | 8320 |
| 2026-03-16 | 22.44 | $16.11 | 3200 |
| 2026-03-13 | 23.15 | $16.05 | 5600 |
| 2026-03-12 | 23.54 | $16.01 | 6344 |
| 2026-03-11 | 23.33 | $15.92 | 6214 |
| 2026-03-10 | 23.11 | $15.91 | 5728 |
| 2026-03-09 | 23.24 | $16.03 | 4839 |
| 2026-03-06 | 22.83 | $16.17 | 4800 |
| 2026-03-05 | 22.67 | $16.12 | 7100 |
| 2026-03-04 | 22.62 | $16.21 | 12900 |
| 2026-03-03 | 22.42 | $15.93 | 9423 |
| 2026-03-02 | 21.40 | $16.01 | 20702 |
| 2026-02-27 | 20.47 | $16.00 | 5700 |
| 2026-02-26 | 19.97 | $16.09 | 3800 |
| 2026-02-25 | 19.73 | $16.21 | 7500 |
| 2026-02-24 | 19.48 | $16.04 | 3724 |
| 2026-02-23 | 19.21 | $16.06 | 4806 |
| 2026-02-20 | 18.93 | $16.25 | 2200 |
| 2026-02-19 | 19.02 | $16.25 | 2400 |
| 2026-02-18 | 18.94 | $16.15 | 5543 |
| 2026-02-17 | 18.85 | $16.02 | 7100 |
| 2026-02-13 | 18.76 | $16.22 | 6333 |
| 2026-02-12 | 18.92 | $16.26 | 2000 |
| 2026-02-11 | 19.30 | $16.29 | 3729 |
| 2026-02-10 | 19.71 | $15.98 | 11900 |
| 2026-02-09 | 19.52 | $16.26 | 7700 |
| 2026-02-06 | 20.08 | $16.26 | 6007 |
| 2026-02-05 | 20.70 | $16.26 | 17047 |
| 2026-02-04 | 21.35 | $16.24 | 3900 |
| 2026-02-03 | 21.06 | $16.15 | 5400 |
| 2026-02-02 | 20.76 | $16.14 | 6700 |
| 2026-01-30 | 20.24 | $16.16 | 2029 |
| 2026-01-29 | 19.66 | $16.20 | 8700 |
| 2026-01-28 | 19.05 | $16.20 | 7100 |
| 2026-01-27 | 18.82 | $16.11 | 3800 |
| 2026-01-26 | 18.57 | $16.13 | 9400 |
| 2026-01-23 | 18.35 | $16.30 | 5400 |
| 2026-01-22 | 18.17 | $16.27 | 5857 |
| 2026-01-21 | 17.90 | $16.06 | 36015 |
| 2026-01-20 | 17.31 | $15.96 | 3100 |
| 2026-01-16 | 16.33 | $16.01 | 2247 |
| 2026-01-15 | 15.56 | $16.01 | 26600 |
| 2026-01-14 | 14.55 | $16.01 | 1100 |
| 2026-01-13 | 14.20 | $16.01 | 2200 |
| 2026-01-12 | 13.84 | $16.05 | 1442 |
| 2026-01-09 | 13.71 | $16.12 | 1839 |
| 2026-01-08 | 13.73 | $16.29 | 16046 |
| 2026-01-07 | 13.98 | $16.15 | 3 |
| 2026-01-06 | 13.77 | $16.15 | 5200 |
| 2026-01-05 | 13.55 | $16.14 | 3100 |
| 2026-01-02 | 13.42 | $15.98 | 1017 |
| 2025-12-31 | 13.13 | $15.91 | 6010 |
| 2025-12-30 | 12.54 | $15.96 | 1400 |
| 2025-12-29 | 12.21 | $16.07 | 13202 |
| 2025-12-26 | 11.85 | $16.09 | 5440 |
| 2025-12-24 | 12.32 | $16.16 | 800 |
| 2025-12-23 | 12.38 | $15.99 | 11400 |
| 2025-12-22 | 12.59 | $16.00 | 3031 |
| 2025-12-19 | 12.76 | $15.97 | 2700 |
| 2025-12-18 | 12.94 | $16.06 | 20800 |
| 2025-12-17 | 12.64 | $16.14 | 18718 |
| 2025-12-16 | 12.47 | $16.10 | 3029 |
| 2025-12-15 | 12.46 | $16.12 | 2102 |
| 2025-12-12 | 12.09 | $15.81 | 7115 |
| 2025-12-11 | 12.15 | $15.89 | 35444 |
| 2025-12-10 | 12.29 | $15.68 | 12839 |
| 2025-12-09 | 12.89 | $15.21 | 7300 |
| 2025-12-08 | 12.92 | $15.01 | 25700 |
| 2025-12-05 | 12.95 | $15.30 | 5927 |
| 2025-12-04 | 13.63 | $15.30 | 11435 |
| 2025-12-03 | 14.34 | $15.39 | 9946 |
| 2025-12-02 | 14.63 | $15.20 | 3200 |
| 2025-12-01 | 14.80 | $15.30 | 5400 |
| 2025-11-28 | 15.45 | $15.33 | 1405 |
| 2025-11-26 | 15.08 | $15.26 | 2900 |
| 2025-11-25 | 14.68 | $15.21 | 3424 |
| 2025-11-24 | 14.09 | $15.07 | 7921 |
| 2025-11-21 | 13.47 | $15.16 | 16138 |
| 2025-11-20 | 12.84 | $15.11 | 4326 |
| 2025-11-19 | 12.54 | $15.20 | 1519 |
| 2025-11-18 | 12.31 | $15.01 | 9600 |
| 2025-11-17 | 11.91 | $15.01 | 5200 |
| 2025-11-14 | 11.50 | $15.50 | 4746 |
| 2025-11-13 | 11.56 | $15.59 | 8618 |
| 2025-11-12 | 12.01 | $15.50 | 9500 |
| 2025-11-11 | 12.13 | $15.39 | 2700 |
| 2025-11-10 | 11.28 | $15.26 | 546 |
| 2025-11-07 | 10.38 | $15.21 | 8600 |
| 2025-11-06 | 9.44 | $15.30 | 8500 |
| 2025-11-05 | 9.02 | $15.46 | 4900 |
| 2025-11-04 | 8.76 | $15.39 | 4724 |
| 2025-11-03 | 8.69 | $15.53 | 5820 |
| 2025-10-31 | 9.00 | $15.68 | 6819 |
| 2025-10-30 | 9.45 | $15.72 | 1311 |
| 2025-10-29 | 9.58 | $15.79 | 1418 |
| 2025-10-28 | 9.81 | $15.69 | 5801 |
| 2025-10-27 | 10.05 | $15.70 | 7023 |
| 2025-10-24 | 9.89 | $15.85 | 3914 |
| 2025-10-23 | 10.10 | $15.77 | 1 |
| 2025-10-22 | 10.58 | $15.77 | 8800 |
| 2025-10-21 | 11.09 | $15.61 | 7822 |
| 2025-10-20 | 11.63 | $15.71 | 2049 |
| 2025-10-17 | 12.11 | $15.69 | 1700 |
| 2025-10-16 | 12.58 | $15.61 | 7100 |
| 2025-10-15 | 12.79 | $15.84 | 4808 |
| 2025-10-14 | 13.41 | $15.80 | 26529 |
| 2025-10-13 | 14.06 | $15.73 | 4013 |
| 2025-10-10 | 14.39 | $15.78 | 13700 |
| 2025-10-09 | 15.00 | $15.77 | 9300 |
| 2025-10-08 | 15.51 | $15.85 | 3922 |
| 2025-10-07 | 15.83 | $15.85 | 10500 |
| 2025-10-06 | 16.16 | $15.85 | 17613 |
| 2025-10-03 | 16.52 | $15.83 | 6004 |
| 2025-10-02 | 16.34 | $15.76 | 15008 |
| 2025-10-01 | 16.15 | $15.60 | 1144 |
| 2025-09-30 | 16.59 | $15.75 | 6400 |
| 2025-09-29 | 17.05 | $15.76 | 11700 |
| 2025-09-26 | 16.82 | $16.00 | 29348 |
| 2025-09-25 | 16.15 | $15.76 | 5837 |
| 2025-09-24 | 15.64 | $15.85 | 8600 |
| 2025-09-23 | 14.66 | $15.74 | 2000 |
| 2025-09-22 | 14.05 | $15.60 | 2612 |
| 2025-09-19 | 13.41 | $15.75 | 13500 |
| 2025-09-18 | 12.40 | $15.71 | 13000 |
| 2025-09-17 | 11.58 | $15.56 | 26000 |
| 2025-09-16 | 10.72 | $15.56 | 1827 |
| 2025-09-15 | 10.71 | $15.55 | 1010 |
| 2025-09-12 | 10.52 | $15.59 | 11200 |
| 2025-09-11 | 10.32 | $15.56 | 4725 |
| 2025-09-10 | 10.11 | $15.45 | 3300 |
| 2025-09-09 | 10.62 | $15.45 | 2000 |
| 2025-09-08 | 10.87 | $15.55 | 1202 |
| 2025-09-05 | 11.14 | $15.50 | 8637 |
| 2025-09-04 | 11.09 | $15.60 | 7914 |
| 2025-09-03 | 11.04 | $15.42 | 4700 |
| 2025-09-02 | 11.01 | $15.51 | 3611 |
| 2025-08-29 | 10.70 | $15.51 | 4600 |
| 2025-08-28 | 10.56 | $15.37 | 6017 |
| 2025-08-27 | 10.78 | $15.37 | 16704 |
| 2025-08-26 | 10.67 | $15.35 | 3528 |
| 2025-08-25 | 10.66 | $15.27 | 5406 |
| 2025-08-22 | 10.64 | $15.30 | 16042 |
| 2025-08-21 | 10.63 | $15.10 | 8122 |
| 2025-08-20 | 11.18 | $15.38 | 6613 |
| 2025-08-19 | 11.55 | $15.31 | 3706 |
| 2025-08-18 | 11.73 | $15.26 | 2520 |
| 2025-08-15 | 12.15 | $15.30 | 5600 |
| 2025-08-14 | 12.59 | $15.56 | 4000 |
| 2025-08-13 | 12.96 | $15.45 | 400 |
| 2025-08-12 | 12.97 | $15.40 | 8308 |
| 2025-08-11 | 12.97 | $15.26 | 600 |
| 2025-08-08 | 13.63 | $15.26 | 1500 |
| 2025-08-07 | 14.32 | $15.21 | 2217 |
| 2025-08-06 | 14.58 | $15.21 | 3506 |
| 2025-08-05 | 14.86 | $15.35 | 6122 |
| 2025-08-04 | 15.15 | $15.28 | 10118 |
| 2025-08-01 | 15.45 | $15.32 | 5240 |
| 2025-07-31 | 15.47 | $15.33 | 5600 |
| 2025-07-30 | 15.56 | $15.18 | 1000 |
| 2025-07-29 | 14.91 | $15.16 | 800 |
| 2025-07-28 | 14.17 | $15.19 | 2431 |
| 2025-07-25 | 13.38 | $15.49 | 2500 |
| 2025-07-24 | 12.85 | $15.50 | 3613 |
| 2025-07-23 | 12.31 | $15.70 | 10534 |
| 2025-07-22 | 12.51 | $15.68 | 17500 |
| 2025-07-21 | 12.73 | $15.68 | 9037 |
| 2025-07-18 | 13.28 | $15.68 | 3200 |
| 2025-07-17 | 13.68 | $15.50 | 5200 |
| 2025-07-16 | 13.68 | $15.43 | 12100 |
| 2025-07-15 | 13.69 | $15.45 | 2014 |
| 2025-07-14 | 14.06 | $15.70 | 3418 |
| 2025-07-11 | 14.58 | $15.70 | 10100 |
| 2025-07-10 | 15.13 | $15.90 | 4805 |
| 2025-07-09 | 15.63 | $15.67 | 1400 |
| 2025-07-08 | 16.34 | $15.56 | 10446 |
| 2025-07-07 | 16.89 | $15.56 | 24300 |
| 2025-07-03 | 17.47 | $15.61 | 24121 |
| 2025-07-02 | 17.50 | $15.65 | 2500 |
| 2025-07-01 | 17.46 | $15.72 | 2100 |
| 2025-06-30 | 17.42 | $15.50 | 20900 |
| 2025-06-27 | 17.37 | $15.72 | 6800 |
| 2025-06-26 | 17.54 | $15.50 | 6122 |
| 2025-06-25 | 18.03 | $15.42 | 3000 |
| 2025-06-24 | 18.54 | $15.64 | 2200 |
| 2025-06-23 | 19.03 | $15.70 | 1600 |
| 2025-06-20 | 18.92 | $15.42 | 2805 |
| 2025-06-18 | 19.15 | $15.47 | 1612 |
| 2025-06-17 | 19.29 | $15.39 | 1600 |
| 2025-06-16 | 19.44 | $15.25 | 7234 |
| 2025-06-13 | 19.60 | $15.40 | 2300 |
| 2025-06-12 | 19.94 | $15.43 | 1510 |
| 2025-06-11 | 20.12 | $15.35 | 4300 |
| 2025-06-10 | 20.53 | $15.31 | 8500 |
| 2025-06-09 | 20.63 | $15.42 | 7747 |
| 2025-06-06 | 20.51 | $15.92 | 13327 |
| 2025-06-05 | 20.13 | $15.21 | 10100 |
| 2025-06-04 | 19.92 | $15.41 | 1800 |
| 2025-06-03 | 20.20 | $15.41 | 8800 |
| 2025-06-02 | 20.23 | $15.42 | 1.7M |
| 2025-05-30 | 20.47 | $15.42 | 2700 |
| 2025-05-29 | 20.72 | $15.20 | 1622 |
| 2025-05-28 | 20.74 | $15.24 | 13733 |
| 2025-05-27 | 20.93 | $15.43 | 2000 |
| 2025-05-23 | 21.08 | $14.96 | 2009 |
| 2025-05-22 | 21.84 | $15.03 | 1848 |
| 2025-05-21 | 22.55 | $15.05 | 849487 |
| 2025-05-20 | 23.07 | $15.05 | 15031 |
| 2025-05-19 | 23.61 | $15.50 | 2400 |
| 2025-05-16 | 23.66 | $15.55 | 3300 |
| 2025-05-15 | 23.32 | $15.54 | 2900 |
| 2025-05-14 | 22.98 | $15.41 | 5600 |
| 2025-05-13 | 23.01 | $15.31 | 1917 |
| 2025-05-12 | 23.04 | $15.36 | 13500 |
| 2025-05-09 | 22.77 | $15.05 | 700 |
| 2025-05-08 | 23.61 | $14.99 | 1200 |
| 2025-05-07 | 24.59 | $15.14 | 7200 |
| 2025-05-06 | 25.62 | $14.97 | 5935 |
| 2025-05-05 | 26.60 | $15.41 | 1046 |
| 2025-05-02 | 27.08 | $15.34 | 11901 |
| 2025-05-01 | 27.61 | $15.31 | 8000 |
| 2025-04-30 | 28.16 | $15.01 | 2500 |
| 2025-04-29 | 29.58 | $15.10 | 1500 |
| 2025-04-28 | 31.02 | $14.91 | 835 |
| 2025-04-25 | 32.47 | $14.65 | 424893 |
| 2025-04-24 | 33.06 | $14.65 | 4900 |
| 2025-04-23 | 33.69 | $14.65 | 11948 |
| 2025-04-22 | 34.25 | $14.19 | 3400 |
| 2025-04-21 | 34.42 | $14.20 | 4000 |
| 2025-04-17 | 34.79 | $14.36 | 11300 |
| 2025-04-16 | 35.18 | $14.13 | 800 |
| 2025-04-15 | 35.02 | $14.19 | 1200 |
| 2025-04-14 | 34.91 | $14.00 | 2400 |
| 2025-04-11 | 34.51 | $14.00 | 3926 |
| 2025-04-10 | 34.23 | $13.89 | 1248 |
| 2025-04-09 | 33.73 | $14.22 | 3628 |
| 2025-04-08 | 33.34 | $14.21 | 2030 |
| 2025-04-07 | 33.11 | $13.90 | 14000 |
| 2025-04-04 | 32.31 | $13.95 | 4005 |
| 2025-04-03 | 31.76 | $14.50 | 11900 |
| 2025-04-02 | 31.57 | $14.55 | 1700 |
| 2025-04-01 | 31.57 | $14.51 | 4920 |
| 2025-03-31 | 31.57 | $14.59 | 2400 |
| 2025-03-28 | 31.78 | $14.45 | 2000 |
| 2025-03-27 | 31.39 | $14.50 | 4900 |
| 2025-03-26 | 30.98 | $14.11 | 7535 |
| 2025-03-25 | 30.05 | $13.50 | 5433 |
| 2025-03-24 | 29.02 | $14.21 | 2500 |
| 2025-03-21 | 28.27 | $13.86 | 9044 |
| 2025-03-20 | 27.08 | $14.01 | 6414 |
| 2025-03-19 | 25.93 | $14.20 | 1631 |
| 2025-03-18 | 24.73 | $14.11 | 612 |
| 2025-03-17 | 23.27 | $14.16 | 14447 |
| 2025-03-14 | 21.72 | $14.16 | 7746 |
| 2025-03-13 | 20.33 | $14.15 | 3135 |
| 2025-03-12 | 18.86 | $14.26 | 22934 |
| 2025-03-11 | 17.33 | $14.25 | 23135 |
| 2025-03-10 | 15.72 | $14.45 | 14007 |
| 2025-03-07 | 15.41 | $14.79 | 4000 |
| 2025-03-06 | 15.29 | $14.89 | 5948 |
| 2025-03-05 | 15.23 | $14.83 | 3300 |
| 2025-03-04 | 14.68 | $14.91 | 5300 |
| 2025-03-03 | 14.29 | $15.15 | 2517 |
| 2025-02-28 | 14.15 | $15.30 | 1807 |
| 2025-02-27 | 14.23 | $15.35 | 3816 |
| 2025-02-26 | 14.06 | $15.50 | 13500 |
| 2025-02-25 | 13.88 | $15.75 | 2822 |
| 2025-02-24 | 14.29 | $15.50 | 2300 |
| 2025-02-21 | 14.33 | $15.59 | 2400 |
| 2025-02-20 | 14.51 | $15.51 | 900 |
| 2025-02-19 | 14.22 | $15.73 | 3349 |
| 2025-02-18 | 13.91 | $15.52 | 2800 |
| 2025-02-14 | 13.64 | $15.69 | 3200 |
| 2025-02-13 | 13.56 | $15.78 | 12244 |
| 2025-02-12 | 13.49 | $15.95 | 2600 |
| 2025-02-11 | 14.07 | $16.01 | 3200 |
| 2025-02-10 | 14.79 | $15.91 | 2700 |
| 2025-02-07 | 15.55 | $15.90 | 2200 |
| 2025-02-06 | 15.69 | $15.93 | 2528 |
| 2025-02-05 | 16.34 | $15.95 | 14200 |
| 2025-02-04 | 17.03 | $15.80 | 2000 |
| 2025-02-03 | 17.42 | $15.83 | 6004 |
| 2025-01-31 | 17.88 | $16.04 | 3922 |
| 2025-01-30 | 18.40 | $15.85 | 5439 |
| 2025-01-29 | 18.94 | $16.18 | 3507 |
| 2025-01-28 | 19.51 | $15.99 | 5700 |
| 2025-01-27 | 20.47 | $15.88 | 3818 |
| 2025-01-24 | 21.48 | $15.80 | 7205 |
| 2025-01-23 | 21.77 | $15.73 | 10000 |
| 2025-01-22 | 22.67 | $15.27 | 3200 |
| 2025-01-21 | 23.78 | $15.10 | 11305 |
| 2025-01-17 | 24.59 | $14.87 | 4509 |
| 2025-01-16 | 24.76 | $14.70 | 27112 |
| 2025-01-15 | 24.94 | $14.85 | 14700 |
| 2025-01-14 | 25.35 | $14.97 | 1100 |
| 2025-01-13 | 24.55 | $14.89 | 11200 |
| 2025-01-10 | 23.71 | $15.01 | 14900 |
| 2025-01-08 | 22.96 | $15.84 | 2800 |
| 2025-01-07 | 23.22 | $15.80 | 5208 |
| 2025-01-06 | 23.58 | $16.15 | 3312 |
| 2025-01-03 | 24.13 | $16.00 | 4804 |
| 2025-01-02 | 24.98 | $16.02 | 5405 |
| 2024-12-31 | 25.88 | $15.91 | 4306 |
| 2024-12-30 | 26.62 | $15.81 | 12100 |
| 2024-12-27 | 27.31 | $15.91 | 4800 |
| 2024-12-26 | 28.70 | $16.13 | 5602 |
| 2024-12-24 | 29.38 | $16.20 | 3600 |
| 2024-12-23 | 29.52 | $16.32 | 1104 |
| 2024-12-20 | 29.27 | $16.44 | 6000 |
| 2024-12-19 | 29.00 | $16.41 | 4200 |
| 2024-12-18 | 28.62 | $16.31 | 36300 |
| 2024-12-17 | 28.22 | $16.50 | 5200 |
| 2024-12-16 | 28.09 | $16.48 | 2800 |
| 2024-12-13 | 27.97 | $16.31 | 13212 |
| 2024-12-12 | 28.09 | $16.38 | 9100 |
| 2024-12-11 | 28.22 | $15.97 | 3100 |
| 2024-12-10 | 28.71 | $16.00 | 10909 |
| 2024-12-09 | 29.35 | $16.23 | 8533 |
| 2024-12-06 | 29.80 | $16.12 | 3807 |
| 2024-12-05 | 30.01 | $16.21 | 9600 |
| 2024-12-04 | 30.23 | $16.26 | 10512 |
| 2024-12-03 | 30.27 | $16.35 | 1020 |
| 2024-12-02 | 29.77 | $16.39 | 26502 |
| 2024-11-29 | 29.25 | $16.22 | 3500 |
| 2024-11-27 | 28.96 | $15.95 | 1900 |
| 2024-11-26 | 28.78 | $16.02 | 1800 |
| 2024-11-25 | 28.74 | $15.90 | 17219 |
| 2024-11-22 | 28.70 | $15.72 | 10800 |
| 2024-11-21 | 29.14 | $15.86 | 1826 |
| 2024-11-20 | 29.29 | $15.78 | 8429 |
| 2024-11-19 | 29.53 | $15.77 | 3638 |
| 2024-11-18 | 29.89 | $15.65 | 18700 |
| 2024-11-15 | 30.06 | $15.90 | 801 |
| 2024-11-14 | 30.17 | $15.85 | 3003 |
| 2024-11-13 | 30.35 | $15.89 | 10700 |
| 2024-11-12 | 29.98 | $15.80 | 12600 |
| 2024-11-11 | 29.96 | $15.71 | 7901 |
| 2024-11-08 | 29.77 | $15.81 | 1602 |
| 2024-11-07 | 29.33 | $15.56 | 7600 |
| 2024-11-06 | 29.01 | $15.75 | 22246 |
| 2024-11-05 | 28.68 | $15.35 | 5319 |
| 2024-11-04 | 27.99 | $15.43 | 10300 |
| 2024-11-01 | 27.80 | $15.45 | 1511 |
| 2024-10-31 | 27.29 | $15.57 | 10100 |
| 2024-10-30 | 26.53 | $15.85 | 6700 |
| 2024-10-29 | 25.79 | $15.46 | 2218 |
| 2024-10-28 | 25.38 | $15.51 | 7830 |
| 2024-10-25 | 24.79 | $15.50 | 1600 |
| 2024-10-24 | 24.29 | $15.60 | 8405 |
| 2024-10-23 | 23.76 | $15.55 | 11410 |
| 2024-10-22 | 23.29 | $15.11 | 12900 |
| 2024-10-21 | 22.96 | $14.64 | 4300 |
| 2024-10-18 | 23.08 | $15.34 | 1800 |
| 2024-10-17 | 22.43 | $15.17 | 10400 |
| 2024-10-16 | 21.75 | $14.90 | 44300 |
| 2024-10-15 | 21.77 | $14.30 | 9300 |
| 2024-10-14 | 22.49 | $14.55 | 700 |
| 2024-10-11 | 22.92 | $14.56 | 3600 |
| 2024-10-10 | 23.36 | $14.50 | 2600 |
| 2024-10-09 | 24.09 | $14.47 | 8300 |
| 2024-10-08 | 24.95 | $14.51 | 800 |
| 2024-10-07 | 25.29 | $14.51 | 1100 |
| 2024-10-04 | 25.68 | $14.56 | 1200 |
| 2024-10-03 | 26.10 | $14.35 | 3500 |
| 2024-10-02 | 26.74 | $14.30 | 1500 |
| 2024-10-01 | 27.62 | $14.35 | 300 |
| 2024-09-30 | 28.38 | $14.35 | 12628 |
| 2024-09-27 | 29.18 | $14.39 | 1000 |
| 2024-09-26 | 30.33 | $14.38 | 3800 |
| 2024-09-25 | 31.55 | $14.14 | 8730 |
| 2024-09-24 | 32.83 | $14.38 | 4913 |
| 2024-09-23 | 33.46 | $14.40 | 2100 |
| 2024-09-20 | 34.22 | $14.26 | 61900 |
| 2024-09-19 | 34.98 | $14.75 | 10900 |
| 2024-09-18 | 34.73 | $14.61 | 25049 |
| 2024-09-17 | 34.48 | $14.65 | 13036 |
| 2024-09-16 | 34.21 | $14.69 | 3700 |
| 2024-09-13 | 34.23 | $14.67 | 3800 |
| 2024-09-12 | 34.28 | $14.15 | 51900 |
| 2024-09-11 | 34.69 | $14.16 | 6500 |
| 2024-09-10 | 35.36 | $14.19 | 18826 |
| 2024-09-09 | 35.81 | $14.19 | 9502 |
| 2024-09-06 | 36.32 | $14.19 | 9137 |
| 2024-09-05 | 37.14 | $14.01 | 4200 |
| 2024-09-04 | 37.91 | $14.05 | 29332 |
| 2024-09-03 | 38.71 | $14.28 | 8800 |
| 2024-08-30 | 39.00 | $14.36 | 16224 |
| 2024-08-29 | 39.30 | $14.24 | 8600 |
| 2024-08-28 | 38.19 | $14.16 | 29400 |
| 2024-08-27 | 37.08 | $13.65 | 22400 |
| 2024-08-26 | 36.31 | $13.50 | 6500 |
| 2024-08-23 | 35.51 | $13.79 | 3512 |
| 2024-08-22 | 34.65 | $13.30 | 2500 |
| 2024-08-21 | 34.43 | $13.10 | 26324 |
| 2024-08-20 | 34.20 | $13.24 | 18642 |
| 2024-08-19 | 33.40 | $13.24 | 12030 |
| 2024-08-16 | 32.55 | $13.24 | 18000 |
| 2024-08-15 | 31.77 | $13.23 | 13932 |
| 2024-08-14 | 30.95 | $13.25 | 1000 |
| 2024-08-13 | 30.28 | $13.26 | 1700 |
| 2024-08-12 | 29.43 | $13.24 | 1735 |
| 2024-08-09 | 28.67 | $13.21 | 909 |
| 2024-08-08 | 27.87 | $13.25 | 1200 |
| 2024-08-07 | 27.22 | $13.13 | 1331 |
| 2024-08-06 | 26.53 | $13.25 | 1100 |
| 2024-08-05 | 25.29 | $13.15 | 3900 |
| 2024-08-02 | 23.98 | $13.15 | 3900 |
| 2024-08-01 | 23.19 | $13.01 | 3500 |
| 2024-07-31 | 22.54 | $13.30 | 10335 |
| 2024-07-30 | 21.85 | $12.72 | 28643 |
| 2024-07-29 | 21.12 | $13.60 | 11600 |
| 2024-07-26 | 19.84 | $13.05 | 7500 |
| 2024-07-25 | 18.33 | $13.32 | 5308 |
| 2024-07-24 | 17.17 | $13.29 | 3900 |
| 2024-07-23 | 15.93 | $13.60 | 6537 |
| 2024-07-22 | 14.63 | $13.34 | 7800 |
| 2024-07-19 | 13.98 | $12.82 | 11406 |
| 2024-07-18 | 13.95 | $12.59 | 7509 |
| 2024-07-17 | 14.30 | $12.78 | 10700 |
| 2024-07-16 | 14.45 | $12.73 | 7545 |
| 2024-07-15 | 14.44 | $12.53 | 37024 |
| 2024-07-12 | 14.42 | $12.51 | 7234 |
| 2024-07-11 | 15.02 | $12.26 | 7521 |
| 2024-07-10 | 15.12 | $12.25 | 5000 |
| 2024-07-09 | 15.12 | $12.16 | 17600 |
| 2024-07-08 | 15.20 | $12.28 | 748 |
| 2024-07-05 | 15.73 | $12.33 | 1411 |
| 2024-07-03 | 16.29 | $12.20 | 300 |
| 2024-07-02 | 16.18 | $12.20 | 5100 |
| 2024-07-01 | 16.05 | $12.29 | 435 |
| 2024-06-28 | 16.12 | $12.50 | 1722 |
| 2024-06-27 | 16.60 | $12.54 | 1215 |
| 2024-06-26 | 17.17 | $12.22 | 1506 |
| 2024-06-25 | 16.95 | $12.20 | 2200 |
| 2024-06-24 | 16.73 | $12.40 | 13649 |
| 2024-06-21 | 16.36 | $12.65 | 7800 |
| 2024-06-20 | 16.56 | $12.49 | 608 |
| 2024-06-18 | 16.33 | $12.36 | 2605 |
| 2024-06-17 | 16.21 | $12.60 | 639 |
| 2024-06-14 | 16.59 | $12.46 | 1030 |
| 2024-06-13 | 16.59 | $12.51 | 327 |
| 2024-06-12 | 16.70 | $12.51 | 6200 |
| 2024-06-11 | 16.82 | $12.75 | 5120 |
| 2024-06-10 | 17.01 | $12.61 | 1046 |
| 2024-06-07 | 16.86 | $12.80 | 300 |
| 2024-06-06 | 17.18 | $12.80 | 10428 |
| 2024-06-05 | 17.52 | $12.65 | 4542 |
| 2024-06-04 | 17.20 | $12.58 | 8246 |
| 2024-06-03 | 17.09 | $12.75 | 333 |
| 2024-05-31 | 17.38 | $12.70 | 916 |
| 2024-05-30 | 17.56 | $12.71 | 711 |
| 2024-05-29 | 17.76 | $12.74 | 300 |
| 2024-05-28 | 18.03 | $12.74 | 300 |
| 2024-05-24 | 18.32 | $12.74 | 600 |
| 2024-05-23 | 18.62 | $12.58 | 4215 |
| 2024-05-22 | 18.94 | $12.60 | 9000 |
| 2024-05-21 | 18.72 | $12.52 | 1900 |
| 2024-05-20 | 18.76 | $12.59 | 3046 |
| 2024-05-17 | 18.24 | $12.54 | 3328 |
| 2024-05-16 | 17.42 | $12.55 | 15510 |
| 2024-05-15 | 16.62 | $12.50 | 10700 |
| 2024-05-14 | 15.76 | $12.50 | 7200 |
| 2024-05-13 | 15.29 | $12.69 | 600 |
| 2024-05-10 | 15.44 | $12.78 | 3700 |
| 2024-05-09 | 15.79 | $12.97 | 4100 |
| 2024-05-08 | 16.15 | $12.64 | 317 |
| 2024-05-07 | 15.69 | $12.50 | 4032 |
| 2024-05-06 | 15.20 | $12.55 | 7101 |
| 2024-05-03 | 14.70 | $12.85 | 4244 |
| 2024-05-02 | 14.52 | $12.85 | 3001 |
| 2024-05-01 | 14.29 | $12.56 | 4200 |
| 2024-04-30 | 14.04 | $12.94 | 2400 |
| 2024-04-29 | 14.11 | $12.38 | 17900 |
| 2024-04-26 | 14.19 | $12.90 | 11400 |
| 2024-04-25 | 14.76 | $12.93 | 1100 |
| 2024-04-24 | 14.61 | $13.00 | 5820 |
| 2024-04-23 | 14.45 | $12.99 | 5400 |
| 2024-04-22 | 14.36 | $13.05 | 3000 |
| 2024-04-19 | 13.73 | $13.38 | 2012 |
| 2024-04-18 | 13.53 | $13.44 | 1922 |
| 2024-04-17 | 13.48 | $13.36 | 3011 |
| 2024-04-16 | 13.42 | $13.39 | 547 |
| 2024-04-15 | 13.70 | $13.45 | 1100 |
| 2024-04-12 | 14.13 | $13.49 | 3004 |
| 2024-04-11 | 14.58 | $13.55 | 1900 |
| 2024-04-10 | 15.17 | $13.55 | 7730 |
| 2024-04-09 | 15.80 | $13.57 | 1720 |
| 2024-04-08 | 16.15 | $13.56 | 3600 |
| 2024-04-05 | 16.76 | $13.85 | 4339 |
| 2024-04-04 | 17.40 | $13.69 | 11100 |
| 2024-04-03 | 17.70 | $13.69 | 3521 |
| 2024-04-02 | 18.00 | $13.73 | 1244 |
| 2024-04-01 | 18.74 | $13.61 | 4400 |
| 2024-03-28 | 19.51 | $13.38 | 3735 |
| 2024-03-27 | 19.74 | $13.50 | 7500 |
| 2024-03-26 | 20.31 | $13.56 | 7100 |
| 2024-03-25 | 20.22 | $13.67 | 5100 |
| 2024-03-22 | 20.20 | $13.79 | 633 |
| 2024-03-21 | 20.49 | $13.91 | 1825 |
| 2024-03-20 | 21.13 | $14.20 | 3600 |
| 2024-03-19 | 21.80 | $14.00 | 4100 |
| 2024-03-18 | 22.45 | $13.94 | 7000 |
| 2024-03-15 | 23.14 | $14.08 | 14915 |
| 2024-03-14 | 23.87 | $13.77 | 3706 |
| 2024-03-13 | 24.88 | $13.95 | 1342 |
| 2024-03-12 | 25.65 | $13.97 | 11600 |
| 2024-03-11 | 26.17 | $14.00 | 1600 |
| 2024-03-08 | 26.63 | $14.05 | 5818 |
| 2024-03-07 | 27.12 | $14.07 | 3600 |
| 2024-03-06 | 27.63 | $14.20 | 4000 |
| 2024-03-05 | 28.38 | $14.09 | 3221 |
| 2024-03-04 | 29.19 | $14.10 | 4731 |
| 2024-03-01 | 30.16 | $14.13 | 2037 |
| 2024-02-29 | 31.18 | $14.18 | 2000 |
| 2024-02-28 | 32.20 | $14.25 | 2333 |
| 2024-02-27 | 32.83 | $14.14 | 540 |
| 2024-02-26 | 33.77 | $14.10 | 722 |
| 2024-02-23 | 34.82 | $14.10 | 800 |
| 2024-02-22 | 35.72 | $14.28 | 6731 |
| 2024-02-21 | 36.67 | $14.21 | 7800 |
| 2024-02-20 | 37.45 | $14.15 | 4933 |
| 2024-02-16 | 38.28 | $14.33 | 700 |
| 2024-02-15 | 38.72 | $14.43 | 8230 |
| 2024-02-14 | 39.18 | $14.58 | 9145 |
| 2024-02-13 | 40.00 | $14.59 | 3600 |
| 2024-02-12 | 40.86 | $14.52 | 5100 |
| 2024-02-09 | 41.33 | $14.49 | 1137 |
| 2024-02-08 | 41.97 | $14.30 | 3300 |
| 2024-02-07 | 43.16 | $14.26 | 10928 |
| 2024-02-06 | 44.41 | $14.25 | 22418 |
| 2024-02-05 | 45.26 | $15.15 | 5700 |
| 2024-02-02 | 44.34 | $15.15 | 3946 |
| 2024-02-01 | 43.07 | $15.10 | 700 |
| 2024-01-31 | 41.74 | $15.10 | 3332 |
| 2024-01-30 | 40.33 | $15.16 | 4700 |
| 2024-01-29 | 38.69 | $15.10 | 18048 |
| 2024-01-26 | 37.01 | $14.79 | 4700 |
| 2024-01-25 | 35.51 | $14.50 | 9730 |
| 2024-01-24 | 34.10 | $13.87 | 3935 |
| 2024-01-23 | 32.95 | $13.72 | 16124 |
| 2024-01-22 | 31.73 | $13.95 | 3449 |
| 2024-01-19 | 30.57 | $13.75 | 4039 |
| 2024-01-18 | 29.58 | $13.27 | 4403 |
| 2024-01-17 | 28.87 | $13.52 | 6500 |
| 2024-01-16 | 28.12 | $13.24 | 5400 |
| 2024-01-12 | 27.45 | $13.25 | 6147 |
| 2024-01-11 | 26.79 | $13.20 | 22600 |
| 2024-01-10 | 26.10 | $12.91 | 5044 |
| 2024-01-09 | 25.88 | $12.77 | 2800 |
| 2024-01-08 | 25.91 | $12.88 | 4000 |
| 2024-01-05 | 25.53 | $12.76 | 10247 |
| 2024-01-04 | 25.12 | $13.00 | 9900 |
| 2024-01-03 | 24.53 | $12.85 | 7200 |
| 2024-01-02 | 24.01 | $12.81 | 1600 |
| 2023-12-29 | 23.06 | $12.61 | 7400 |
| 2023-12-28 | 22.05 | $12.67 | 5000 |
| 2023-12-27 | 21.20 | $12.99 | 6900 |
| 2023-12-26 | 20.31 | $12.57 | 19100 |
| 2023-12-22 | 19.37 | $12.89 | 47500 |
| 2023-12-21 | 18.38 | $12.10 | 5300 |
| 2023-12-20 | 18.27 | $12.07 | 7400 |
| 2023-12-19 | 18.15 | $12.00 | 23909 |
| 2023-12-18 | 18.03 | $12.00 | 5222 |
| 2023-12-15 | 17.88 | $12.00 | 11809 |
| 2023-12-14 | 17.72 | $12.09 | 11000 |
| 2023-12-13 | 17.56 | $11.64 | 16841 |
| 2023-12-12 | 18.24 | $11.30 | 7245 |
| 2023-12-11 | 18.95 | $11.75 | 12611 |
| 2023-12-08 | 19.36 | $11.85 | 13600 |
| 2023-12-07 | 19.84 | $11.60 | 7319 |
| 2023-12-06 | 20.67 | $11.26 | 12313 |
| 2023-12-05 | 21.74 | $11.30 | 4100 |
| 2023-12-04 | 22.80 | $11.40 | 5200 |
| 2023-12-01 | 23.41 | $11.56 | 13500 |
| 2023-11-30 | 24.50 | $11.45 | 11520 |
| 2023-11-29 | 25.65 | $11.35 | 3300 |
| 2023-11-28 | 26.47 | $11.15 | 1700 |
| 2023-11-27 | 27.00 | $11.20 | 2300 |
| 2023-11-24 | 27.68 | $11.29 | 600 |
| 2023-11-22 | 27.93 | $11.45 | 9600 |
| 2023-11-21 | 28.19 | $11.20 | 1114 |
| 2023-11-20 | 27.95 | $11.50 | 3600 |
| 2023-11-17 | 27.77 | $11.49 | 1406 |
| 2023-11-16 | 27.44 | $11.21 | 2831 |
| 2023-11-15 | 26.91 | $11.42 | 19600 |
| 2023-11-14 | 26.36 | $11.31 | 9600 |
| 2023-11-13 | 26.11 | $11.17 | 4600 |
| 2023-11-10 | 25.16 | $11.22 | 638 |
| 2023-11-09 | 24.12 | $11.15 | 2838 |
| 2023-11-08 | 22.89 | $11.05 | 2700 |
| 2023-11-07 | 21.76 | $10.91 | 4000 |
| 2023-11-06 | 20.57 | $11.06 | 3200 |
| 2023-11-03 | 19.03 | $11.20 | 15900 |
| 2023-11-02 | 17.40 | $11.25 | 27841 |
| 2023-11-01 | 16.58 | $11.95 | 51116 |
| 2023-10-31 | 16.61 | $11.95 | 7900 |
| 2023-10-30 | 16.53 | $12.00 | 8200 |
| 2023-10-27 | 16.45 | $12.25 | 6424 |
| 2023-10-26 | 17.16 | $12.36 | 4500 |
| 2023-10-25 | 18.00 | $12.87 | 3609 |
| 2023-10-24 | 18.90 | $12.31 | 1800 |
| 2023-10-23 | 18.74 | $12.30 | 1800 |
| 2023-10-20 | 18.73 | $12.50 | 400 |
| 2023-10-19 | 18.82 | $12.36 | 1500 |
| 2023-10-18 | 18.61 | $12.31 | 3300 |
| 2023-10-17 | 18.40 | $12.32 | 5627 |
| 2023-10-16 | 18.44 | $12.52 | 6800 |
| 2023-10-13 | 18.81 | $12.58 | 1118 |
| 2023-10-12 | 18.45 | $12.60 | 1100 |
| 2023-10-11 | 18.07 | $12.55 | 1028 |
| 2023-10-10 | 17.54 | $12.55 | 33236 |
| 2023-10-09 | 16.98 | $12.11 | 32500 |
| 2023-10-06 | 16.39 | $12.80 | 450 |
| 2023-10-05 | 17.11 | $12.80 | 7132 |
| 2023-10-04 | 17.86 | $12.91 | 7939 |
| 2023-10-03 | 18.66 | $13.01 | 21420 |
| 2023-10-02 | 19.47 | $13.04 | 1534 |
| 2023-09-29 | 20.33 | $13.09 | 3215 |
| 2023-09-28 | 21.24 | $12.86 | 934 |
| 2023-09-27 | 21.12 | $12.92 | 1400 |
| 2023-09-26 | 21.24 | $12.94 | 500 |
| 2023-09-25 | 21.41 | $12.80 | 2623 |
| 2023-09-22 | 21.59 | $12.86 | 800 |
| 2023-09-21 | 21.97 | $12.83 | 700 |
| 2023-09-20 | 22.05 | $12.81 | 900 |
| 2023-09-19 | 22.29 | $12.79 | 3511 |
| 2023-09-18 | 22.34 | $12.62 | 1200 |
| 2023-09-15 | 22.03 | $12.50 | 13800 |
| 2023-09-14 | 21.81 | $12.85 | 800 |
| 2023-09-13 | 21.76 | $12.65 | 7110 |
| 2023-09-12 | 21.31 | $12.75 | 4800 |
| 2023-09-11 | 21.11 | $12.82 | 1100 |
| 2023-09-08 | 20.45 | $12.71 | 7700 |
| 2023-09-07 | 19.76 | $13.00 | 3443 |
| 2023-09-06 | 19.16 | $12.81 | 8419 |
| 2023-09-05 | 18.48 | $12.74 | 5215 |
| 2023-09-01 | 17.87 | $13.11 | 2100 |
| 2023-08-31 | 17.60 | $13.15 | 6341 |
| 2023-08-30 | 17.46 | $13.30 | 600 |
| 2023-08-29 | 16.80 | $13.51 | 804 |
| 2023-08-28 | 16.40 | $13.55 | 2900 |
| 2023-08-25 | 15.97 | $13.47 | 500 |
| 2023-08-24 | 15.34 | $13.55 | 2227 |
| 2023-08-23 | 14.91 | $13.75 | 13804 |
| 2023-08-22 | 14.45 | $13.85 | 2323 |
| 2023-08-21 | 14.90 | $13.93 | 1300 |
| 2023-08-18 | 15.45 | $13.88 | 1900 |
| 2023-08-17 | 15.71 | $13.98 | 525 |
| 2023-08-16 | 16.30 | $13.98 | 2300 |
| 2023-08-15 | 16.92 | $13.79 | 3800 |
| 2023-08-14 | 17.57 | $13.95 | 800 |
| 2023-08-11 | 18.22 | $14.01 | 1220 |
| 2023-08-10 | 18.77 | $14.01 | 1000 |
| 2023-08-09 | 19.39 | $14.13 | 826 |
| 2023-08-08 | 20.05 | $14.03 | 2000 |
| 2023-08-07 | 20.84 | $14.06 | 5700 |
| 2023-08-04 | 21.39 | $14.25 | 7200 |
| 2023-08-03 | 21.68 | $14.12 | 938 |
| 2023-08-02 | 22.16 | $14.19 | 4245 |
| 2023-08-01 | 22.65 | $14.25 | 3535 |
| 2023-07-31 | 23.36 | $14.27 | 2200 |
| 2023-07-28 | 23.54 | $14.31 | 6700 |
| 2023-07-27 | 24.22 | $14.50 | 7800 |
| 2023-07-26 | 24.93 | $14.39 | 13732 |
| 2023-07-25 | 25.84 | $13.99 | 4023 |
| 2023-07-24 | 25.66 | $14.17 | 4227 |
| 2023-07-21 | 25.23 | $13.95 | 4828 |
| 2023-07-20 | 24.99 | $13.90 | 600 |
| 2023-07-19 | 24.14 | $13.90 | 4300 |
| 2023-07-18 | 23.24 | $13.96 | 10600 |
| 2023-07-17 | 22.30 | $13.75 | 900 |
| 2023-07-14 | 21.94 | $13.71 | 18200 |
| 2023-07-13 | 21.56 | $13.36 | 3140 |
| 2023-07-12 | 21.65 | $13.25 | 18349 |
| 2023-07-11 | 21.90 | $12.85 | 6500 |
| 2023-07-10 | 22.33 | $12.83 | 6700 |
| 2023-07-07 | 23.34 | $12.93 | 2246 |
| 2023-07-06 | 23.62 | $12.70 | 2800 |
| 2023-07-05 | 23.68 | $12.90 | 2300 |
| 2023-07-03 | 23.62 | $12.75 | 850 |
| 2023-06-30 | 24.04 | $12.75 | 4519 |
| 2023-06-29 | 24.48 | $12.88 | 4911 |
| 2023-06-28 | 24.92 | $12.78 | 13000 |
| 2023-06-27 | 26.19 | $12.74 | 5100 |
| 2023-06-26 | 27.53 | $12.42 | 1600 |
| 2023-06-23 | 28.17 | $12.27 | 10016 |
| 2023-06-22 | 28.78 | $12.15 | 2643 |
| 2023-06-21 | 28.90 | $12.06 | 9519 |
| 2023-06-20 | 29.02 | $12.40 | 906 |
| 2023-06-16 | 29.87 | $12.50 | 2300 |
| 2023-06-15 | 30.84 | $12.29 | 4700 |
| 2023-06-14 | 31.33 | $12.29 | 1900 |
| 2023-06-13 | 31.95 | $12.36 | 6432 |
| 2023-06-12 | 32.75 | $12.45 | 2500 |
| 2023-06-09 | 33.60 | $12.51 | 8700 |
| 2023-06-08 | 35.27 | $12.59 | 3538 |
| 2023-06-07 | 36.77 | $12.36 | 1400 |
| 2023-06-06 | 37.73 | $11.95 | 3600 |
| 2023-06-05 | 38.73 | $12.19 | 4704 |
| 2023-06-02 | 39.16 | $12.11 | 16300 |
| 2023-06-01 | 39.49 | $11.90 | 2200 |
| 2023-05-31 | 39.49 | $11.84 | 700 |
| 2023-05-30 | 38.71 | $12.00 | 1100 |
| 2023-05-26 | 38.08 | $12.00 | 648 |
| 2023-05-25 | 37.43 | $11.99 | 1800 |
| 2023-05-24 | 36.70 | $11.95 | 402 |
| 2023-05-23 | 35.79 | $11.81 | 1831 |
| 2023-05-22 | 34.34 | $11.75 | 6343 |
| 2023-05-19 | 32.85 | $11.72 | 3812 |
| 2023-05-18 | 31.34 | $11.72 | 6348 |
| 2023-05-17 | 29.75 | $11.93 | 6804 |
| 2023-05-16 | 28.27 | $12.29 | 3139 |
| 2023-05-15 | 27.07 | $12.46 | 4800 |
| 2023-05-12 | 25.97 | $12.58 | 3633 |
| 2023-05-11 | 24.86 | $12.76 | 3700 |
| 2023-05-10 | 23.95 | $12.66 | 4009 |
| 2023-05-09 | 22.64 | $12.65 | 2400 |
| 2023-05-08 | 21.44 | $12.62 | 8109 |
| 2023-05-05 | 20.20 | $12.89 | 3800 |
| 2023-05-04 | 18.93 | $12.82 | 3000 |
| 2023-05-03 | 17.73 | $13.00 | 6300 |
| 2023-05-02 | 16.84 | $13.25 | 9537 |
| 2023-05-01 | 16.08 | $13.35 | 6028 |
| 2023-04-28 | 15.72 | $13.80 | 2825 |
| 2023-04-27 | 16.31 | $13.81 | 9546 |
| 2023-04-26 | 16.94 | $13.82 | 13400 |
| 2023-04-25 | 17.47 | $13.55 | 750 |
| 2023-04-24 | 16.99 | $13.55 | 1600 |
| 2023-04-21 | 16.48 | $13.52 | 2100 |
| 2023-04-20 | 16.17 | $13.36 | 3343 |
| 2023-04-19 | 15.73 | $13.50 | 2810 |
| 2023-04-18 | 15.68 | $13.52 | 2200 |
| 2023-04-17 | 15.63 | $13.39 | 5000 |
| 2023-04-14 | 15.57 | $13.57 | 4438 |
| 2023-04-13 | 15.60 | $13.43 | 2200 |
| 2023-04-12 | 15.51 | $13.65 | 800 |
| 2023-04-11 | 15.42 | $13.45 | 245 |
| 2023-04-10 | 14.69 | $13.50 | 2800 |
| 2023-04-06 | 13.93 | $13.49 | 4041 |
| 2023-04-05 | 13.36 | $13.42 | 3303 |
| 2023-04-04 | 12.76 | $13.53 | 2200 |
| 2023-04-03 | 12.33 | $13.51 | 2120 |
| 2023-03-31 | 11.88 | $13.63 | 4200 |
| 2023-03-30 | 11.63 | $13.53 | 2800 |
| 2023-03-29 | 11.36 | $13.69 | 5000 |
| 2023-03-28 | 10.98 | $13.55 | 1500 |
| 2023-03-27 | 10.82 | $13.65 | 1500 |
| 2023-03-24 | 10.46 | $13.63 | 2533 |
| 2023-03-23 | 10.43 | $13.44 | 1000 |
| 2023-03-22 | 9.78 | $13.42 | 5700 |
| 2023-03-21 | 9.17 | $13.76 | 1600 |
| 2023-03-20 | 9.07 | $13.53 | 7320 |
| 2023-03-17 | 8.97 | $13.51 | 13300 |
| 2023-03-16 | 8.18 | $13.61 | 11845 |
| 2023-03-15 | 7.49 | $13.94 | 4031 |
| 2023-03-14 | 7.38 | $13.80 | 21700 |
| 2023-03-13 | 7.26 | $13.57 | 16200 |
| 2023-03-10 | 6.47 | $14.17 | 12011 |
| 2023-03-09 | 6.32 | $14.13 | 6409 |
| 2023-03-08 | 6.25 | $14.27 | 5900 |
| 2023-03-07 | 6.19 | $14.18 | 5700 |
| 2023-03-06 | 6.36 | $14.17 | 3000 |
| 2023-03-03 | 6.54 | $14.08 | 26034 |
| 2023-03-02 | 6.84 | $14.12 | 400 |
| 2023-03-01 | 6.97 | $14.12 | 2400 |
| 2023-02-28 | 7.10 | $14.25 | 2206 |
| 2023-02-27 | 7.45 | $14.11 | 3015 |
| 2023-02-24 | 7.35 | $14.06 | 3206 |
| 2023-02-23 | 7.18 | $14.29 | 6000 |
| 2023-02-22 | 7.34 | $14.16 | 3600 |
| 2023-02-21 | 7.51 | $14.22 | 6600 |
| 2023-02-17 | 7.61 | $14.29 | 1824 |
| 2023-02-16 | 7.99 | $14.05 | 27200 |
| 2023-02-15 | 8.29 | $14.17 | 14223 |
| 2023-02-14 | 8.69 | $14.25 | 3204 |
| 2023-02-13 | 9.12 | $14.30 | 4300 |
| 2023-02-10 | 8.96 | $14.50 | 5013 |
| 2023-02-09 | 8.24 | $14.78 | 1414 |
| 2023-02-08 | 7.63 | $14.56 | 1527 |
| 2023-02-07 | 7.43 | $14.56 | 3022 |
| 2023-02-06 | 7.15 | $14.56 | 1409 |
| 2023-02-03 | 6.95 | $14.48 | 10300 |
| 2023-02-02 | 6.98 | $14.42 | 18934 |
| 2023-02-01 | 7.33 | $14.18 | 6403 |
| 2023-01-31 | 7.42 | $14.21 | 14807 |
| 2023-01-30 | 7.81 | $14.46 | 5243 |
| 2023-01-27 | 7.97 | $14.40 | 1925 |
| 2023-01-26 | 8.27 | $14.15 | 700 |
| 2023-01-25 | 8.20 | $14.24 | 11200 |
| 2023-01-24 | 8.13 | $14.26 | 400 |
| 2023-01-23 | 8.48 | $14.21 | 4711 |
| 2023-01-20 | 8.85 | $14.20 | 3400 |
| 2023-01-19 | 9.05 | $14.18 | 20200 |
| 2023-01-18 | 9.53 | $14.22 | 1900 |
| 2023-01-17 | 9.70 | $14.40 | 900 |
| 2023-01-13 | 9.66 | $14.49 | 2300 |
| 2023-01-12 | 9.62 | $14.49 | 2449 |
| 2023-01-11 | 9.46 | $14.40 | 2705 |
| 2023-01-10 | 9.46 | $14.26 | 900 |
| 2023-01-09 | 9.68 | $14.33 | 4243 |
| 2023-01-06 | 9.92 | $14.14 | 4300 |
| 2023-01-05 | 10.39 | $14.07 | 4100 |
| 2023-01-04 | 10.69 | $14.00 | 16721 |
| 2023-01-03 | 11.18 | $13.97 | 5627 |
| 2022-12-30 | 11.09 | $13.77 | 48100 |
| 2022-12-29 | 10.67 | $13.75 | 3800 |
| 2022-12-28 | 10.66 | $13.62 | 1618 |
| 2022-12-27 | 10.44 | $13.89 | 1428 |
| 2022-12-23 | 10.54 | $13.77 | 3617 |
| 2022-12-22 | 10.65 | $13.79 | 1500 |
| 2022-12-21 | 10.50 | $13.96 | 3300 |
| 2022-12-20 | 10.56 | $13.88 | 2742 |
| 2022-12-19 | 10.63 | $13.94 | 3313 |
| 2022-12-16 | 10.48 | $13.79 | 18618 |
| 2022-12-15 | 10.32 | $13.90 | 6300 |
| 2022-12-14 | 10.16 | $13.85 | 5600 |
| 2022-12-13 | 10.13 | $13.89 | 32106 |
| 2022-12-12 | 10.09 | $14.80 | 4616 |
| 2022-12-09 | 9.53 | $14.68 | 6200 |
| 2022-12-08 | 9.22 | $14.51 | 4208 |
| 2022-12-07 | 8.90 | $14.58 | 3000 |
| 2022-12-06 | 8.76 | $14.50 | 3900 |
| 2022-12-05 | 8.91 | $14.19 | 6200 |
| 2022-12-02 | 9.22 | $14.43 | 5600 |
| 2022-12-01 | 8.60 | $14.36 | 5722 |
| 2022-11-30 | 7.95 | $14.42 | 5900 |
| 2022-11-29 | 7.58 | $14.55 | 800 |
| 2022-11-28 | 7.64 | $14.51 | 5535 |
| 2022-11-25 | 7.71 | $14.74 | 4639 |
| 2022-11-23 | 7.32 | $14.72 | 19900 |
| 2022-11-22 | 7.13 | $14.37 | 4713 |
| 2022-11-21 | 7.26 | $14.29 | 5500 |
| 2022-11-18 | 7.41 | $14.38 | 4700 |
| 2022-11-17 | 7.63 | $14.03 | 3700 |
| 2022-11-16 | 7.97 | $14.37 | 5800 |
| 2022-11-15 | 8.37 | $14.34 | 8310 |
| 2022-11-14 | 8.38 | $14.09 | 5929 |
| 2022-11-11 | 8.62 | $14.07 | 8147 |
| 2022-11-10 | 8.87 | $14.11 | 16010 |
| 2022-11-09 | 9.26 | $14.05 | 9500 |
| 2022-11-08 | 9.39 | $14.00 | 3700 |
| 2022-11-07 | 9.85 | $14.03 | 7800 |
| 2022-11-04 | 10.33 | $14.14 | 5300 |
| 2022-11-03 | 10.59 | $14.09 | 5433 |
| 2022-11-02 | 10.79 | $14.18 | 5400 |
| 2022-11-01 | 11.00 | $13.77 | 9143 |
| 2022-10-31 | 10.42 | $13.65 | 10700 |
| 2022-10-28 | 9.90 | $13.70 | 12000 |
| 2022-10-27 | 9.60 | $13.70 | 6000 |
| 2022-10-26 | 9.29 | $13.87 | 9748 |
| 2022-10-25 | 9.27 | $14.25 | 3800 |
| 2022-10-24 | 9.56 | $13.89 | 6243 |
| 2022-10-21 | 9.27 | $13.82 | 11119 |
| 2022-10-20 | 8.92 | $13.99 | 4100 |
| 2022-10-19 | 8.74 | $13.84 | 8400 |
| 2022-10-18 | 8.57 | $14.19 | 14939 |
| 2022-10-17 | 8.66 | $14.36 | 12834 |
| 2022-10-14 | 8.99 | $14.15 | 14900 |
| 2022-10-13 | 9.42 | $14.35 | 6537 |
| 2022-10-12 | 9.68 | $14.20 | 10347 |
| 2022-10-11 | 9.94 | $14.07 | 9900 |
| 2022-10-10 | 10.14 | $14.25 | 4907 |
| 2022-10-07 | 10.65 | $14.37 | 2549 |
| 2022-10-06 | 10.96 | $14.63 | 4028 |
| 2022-10-05 | 11.46 | $14.80 | 1200 |
| 2022-10-04 | 11.66 | $14.52 | 5400 |
| 2022-10-03 | 11.93 | $14.29 | 1603 |
| 2022-09-30 | 12.27 | $14.20 | 4500 |
| 2022-09-29 | 12.64 | $14.60 | 3900 |
| 2022-09-28 | 13.15 | $14.71 | 2700 |
| 2022-09-27 | 12.99 | $14.97 | 7200 |
| 2022-09-26 | 12.20 | $15.06 | 4132 |
| 2022-09-23 | 11.58 | $14.82 | 6905 |
| 2022-09-22 | 11.21 | $14.70 | 5946 |
| 2022-09-21 | 11.25 | $14.72 | 5921 |
| 2022-09-20 | 10.32 | $14.75 | 10123 |
| 2022-09-19 | 9.82 | $14.53 | 6100 |
| 2022-09-16 | 9.97 | $14.18 | 28000 |
| 2022-09-15 | 10.38 | $14.10 | 8639 |
| 2022-09-14 | 10.24 | $14.12 | 9348 |
| 2022-09-13 | 10.10 | $14.15 | 89609 |
| 2022-09-12 | 10.47 | $14.15 | 5942 |
| 2022-09-09 | 10.86 | $14.10 | 41106 |
| 2022-09-08 | 11.29 | $14.20 | 8133 |
| 2022-09-07 | 11.55 | $14.27 | 1247 |
| 2022-09-06 | 11.47 | $14.10 | 6022 |
| 2022-09-02 | 11.38 | $14.30 | 4844 |
| 2022-09-01 | 11.22 | $13.98 | 7700 |
| 2022-08-31 | 10.67 | $14.20 | 5010 |
| 2022-08-30 | 10.45 | $14.30 | 2200 |
| 2022-08-29 | 10.13 | $14.25 | 22844 |
| 2022-08-26 | 10.15 | $14.28 | 5535 |
| 2022-08-25 | 10.29 | $14.47 | 4427 |
| 2022-08-24 | 10.81 | $14.37 | 6418 |
| 2022-08-23 | 11.37 | $14.55 | 3613 |
| 2022-08-22 | 11.77 | $14.51 | 3500 |
| 2022-08-19 | 12.20 | $14.47 | 7500 |
| 2022-08-18 | 12.48 | $14.60 | 3531 |
| 2022-08-17 | 12.66 | $14.42 | 12200 |
| 2022-08-16 | 12.96 | $14.50 | 7806 |
| 2022-08-15 | 12.89 | $14.45 | 10100 |
| 2022-08-12 | 13.16 | $14.52 | 8841 |
| 2022-08-11 | 13.15 | $14.69 | 3339 |
| 2022-08-10 | 13.21 | $14.48 | 7900 |
| 2022-08-09 | 13.07 | $14.67 | 2100 |
| 2022-08-08 | 13.37 | $14.66 | 8000 |
| 2022-08-05 | 13.47 | $14.71 | 1537 |
| 2022-08-04 | 13.70 | $14.55 | 2900 |
| 2022-08-03 | 14.05 | $14.71 | 4499 |
| 2022-08-02 | 14.19 | $14.63 | 2900 |
| 2022-08-01 | 14.52 | $14.66 | 6041 |
| 2022-07-29 | 14.34 | $14.70 | 78302 |
| 2022-07-28 | 14.16 | $14.51 | 19321 |
| 2022-07-27 | 14.12 | $14.62 | 22122 |
| 2022-07-26 | 13.95 | $14.68 | 6300 |
| 2022-07-25 | 14.27 | $14.71 | 1704 |
| 2022-07-22 | 14.58 | $14.73 | 1623 |
| 2022-07-21 | 14.87 | $14.75 | 4444 |
| 2022-07-20 | 14.74 | $14.86 | 2549 |
| 2022-07-19 | 14.66 | $14.81 | 3700 |
| 2022-07-18 | 14.58 | $14.86 | 1800 |
| 2022-07-15 | 14.74 | $14.80 | 1400 |
| 2022-07-14 | 14.79 | $14.70 | 1100 |
| 2022-07-13 | 15.13 | $14.91 | 7100 |
| 2022-07-12 | 15.49 | $14.65 | 1200 |
| 2022-07-11 | 16.28 | $14.78 | 1507 |
| 2022-07-08 | 17.12 | $14.79 | 600 |
| 2022-07-07 | 17.65 | $14.75 | 710 |
| 2022-07-06 | 18.28 | $14.58 | 2100 |
| 2022-07-05 | 19.24 | $14.60 | 800 |
| 2022-07-01 | 20.09 | $14.59 | 1017 |
| 2022-06-30 | 20.98 | $14.83 | 1500 |
| 2022-06-29 | 21.93 | $14.59 | 1120 |
| 2022-06-28 | 22.75 | $14.59 | 2200 |
| 2022-06-27 | 23.63 | $14.51 | 2900 |
| 2022-06-24 | 24.44 | $14.14 | 13800 |
| 2022-06-23 | 25.02 | $13.93 | 1246 |
| 2022-06-22 | 25.11 | $14.26 | 1100 |
| 2022-06-21 | 25.66 | $14.40 | 5500 |
| 2022-06-17 | 26.24 | $13.98 | 24200 |
| 2022-06-16 | 25.48 | $13.86 | 8900 |
| 2022-06-15 | 24.73 | $14.00 | 4100 |
| 2022-06-14 | 24.16 | $14.01 | 6310 |
| 2022-06-13 | 23.56 | $14.30 | 9130 |
| 2022-06-10 | 23.22 | $14.50 | 15200 |
| 2022-06-09 | 22.87 | $14.57 | 17800 |
| 2022-06-08 | 22.73 | $14.85 | 4500 |
| 2022-06-07 | 22.89 | $14.52 | 3826 |
| 2022-06-06 | 22.61 | $14.40 | 11707 |
| 2022-06-03 | 22.32 | $14.85 | 600 |
| 2022-06-02 | 22.67 | $14.85 | 10115 |
| 2022-06-01 | 23.03 | $14.82 | 1200 |
| 2022-05-31 | 23.44 | $14.83 | 7107 |
| 2022-05-27 | 23.87 | $14.90 | 2800 |
| 2022-05-26 | 24.78 | $14.61 | 7413 |
| 2022-05-25 | 25.73 | $14.52 | 17515 |
| 2022-05-24 | 26.00 | $14.60 | 3200 |
| 2022-05-23 | 26.48 | $14.59 | 7600 |
| 2022-05-20 | 26.89 | $14.66 | 3300 |
| 2022-05-19 | 27.55 | $14.85 | 1637 |
| 2022-05-18 | 28.32 | $14.85 | 11700 |
| 2022-05-17 | 29.14 | $14.89 | 12211 |
| 2022-05-16 | 30.62 | $14.56 | 2048 |
| 2022-05-13 | 30.17 | $14.52 | 11500 |
| 2022-05-12 | 29.32 | $14.60 | 24539 |
| 2022-05-11 | 28.54 | $14.75 | 6700 |
| 2022-05-10 | 27.80 | $15.03 | 1429 |
| 2022-05-09 | 27.53 | $15.15 | 1105 |
| 2022-05-06 | 27.39 | $15.20 | 7147 |
| 2022-05-05 | 27.25 | $15.34 | 6601 |
| 2022-05-04 | 26.61 | $15.30 | 32300 |
| 2022-05-03 | 26.00 | $15.16 | 7100 |
| 2022-05-02 | 25.06 | $15.08 | 8246 |
| 2022-04-29 | 24.22 | $15.19 | 5200 |
| 2022-04-28 | 23.44 | $15.33 | 11631 |
| 2022-04-27 | 21.83 | $15.67 | 700 |
| 2022-04-26 | 20.70 | $15.67 | 17400 |
| 2022-04-25 | 19.51 | $15.66 | 1229 |
| 2022-04-22 | 19.05 | $15.85 | 400 |
| 2022-04-21 | 18.56 | $15.84 | 3000 |
| 2022-04-20 | 18.19 | $15.98 | 17400 |
| 2022-04-19 | 17.80 | $15.65 | 2118 |
| 2022-04-18 | 16.68 | $15.70 | 28200 |
| 2022-04-14 | 15.55 | $15.72 | 14329 |
| 2022-04-13 | 14.02 | $15.67 | 1100 |
| 2022-04-12 | 12.57 | $15.84 | 500 |
| 2022-04-11 | 11.43 | $15.84 | 2100 |
| 2022-04-08 | 10.22 | $15.84 | 2400 |
| 2022-04-07 | 9.10 | $15.84 | 9100 |
| 2022-04-06 | 8.00 | $15.88 | 3823 |
| 2022-04-05 | 6.85 | $15.90 | 31300 |
| 2022-04-04 | 5.71 | $16.36 | 3303 |
| 2022-04-01 | 5.74 | $16.45 | 3531 |
| 2022-03-31 | 5.83 | $16.54 | 15400 |
| 2022-03-30 | 5.93 | $16.45 | 2000 |
| 2022-03-29 | 6.18 | $16.46 | 1500 |
| 2022-03-28 | 6.42 | $16.55 | 3600 |
| 2022-03-25 | 6.63 | $16.41 | 2631 |
| 2022-03-24 | 6.65 | $16.41 | 1700 |
| 2022-03-23 | 6.77 | $16.36 | 3933 |
| 2022-03-22 | 6.99 | $16.45 | 4300 |
| 2022-03-21 | 7.02 | $16.66 | 3517 |
| 2022-03-18 | 6.91 | $16.75 | 9829 |
| 2022-03-17 | 6.79 | $16.47 | 2244 |
| 2022-03-16 | 7.10 | $16.51 | 11516 |
| 2022-03-15 | 7.44 | $16.40 | 2017 |
| 2022-03-14 | 7.47 | $16.40 | 900 |
| 2022-03-11 | 7.72 | $16.53 | 600 |
| 2022-03-10 | 7.93 | $16.53 | 4932 |
| 2022-03-09 | 8.16 | $16.50 | 2411 |
| 2022-03-08 | 8.39 | $16.15 | 4329 |
| 2022-03-07 | 8.36 | $16.09 | 19744 |
| 2022-03-04 | 8.33 | $16.43 | 12627 |
| 2022-03-03 | 8.75 | $16.49 | 2000 |
| 2022-03-02 | 8.72 | $16.50 | 1815 |
| 2022-03-01 | 9.03 | $16.41 | 6327 |
| 2022-02-28 | 9.28 | $16.43 | 5000 |
| 2022-02-25 | 9.60 | $16.45 | 12000 |
| 2022-02-24 | 9.93 | $16.27 | 1105 |
| 2022-02-23 | 9.65 | $16.41 | 14922 |
| 2022-02-22 | 9.69 | $16.70 | 5900 |
| 2022-02-18 | 10.05 | $16.75 | 1000 |
| 2022-02-17 | 10.10 | $16.85 | 1000 |
| 2022-02-16 | 9.83 | $16.85 | 1500 |
| 2022-02-15 | 9.55 | $16.99 | 9602 |
| 2022-02-14 | 9.25 | $16.82 | 917 |
| 2022-02-11 | 9.33 | $16.99 | 1541 |
| 2022-02-10 | 9.24 | $17.00 | 11701 |
| 2022-02-09 | 9.14 | $16.75 | 1440 |
| 2022-02-08 | 9.59 | $16.70 | 1549 |
| 2022-02-07 | 9.94 | $16.65 | 700 |
| 2022-02-04 | 10.16 | $16.75 | 300 |
| 2022-02-03 | 10.65 | $16.75 | 800 |
| 2022-02-02 | 11.15 | $16.80 | 712 |
| 2022-02-01 | 11.69 | $16.75 | 4413 |
| 2022-01-31 | 12.13 | $16.92 | 900 |
| 2022-01-28 | 12.14 | $16.81 | 2215 |
| 2022-01-27 | 12.29 | $16.98 | 2831 |
| 2022-01-26 | 12.05 | $16.84 | 5026 |
| 2022-01-25 | 11.82 | $16.74 | 15900 |
| 2022-01-24 | 11.57 | $16.79 | 8748 |
| 2022-01-21 | 11.32 | $16.62 | 4200 |
| 2022-01-20 | 11.72 | $16.82 | 2600 |
| 2022-01-19 | 11.76 | $16.87 | 17234 |
| 2022-01-18 | 11.81 | $16.95 | 4003 |
| 2022-01-14 | 11.15 | $16.87 | 5200 |
| 2022-01-13 | 10.98 | $16.89 | 3339 |
| 2022-01-12 | 10.69 | $16.93 | 4225 |
| 2022-01-11 | 10.48 | $16.88 | 1516 |
| 2022-01-10 | 10.59 | $16.63 | 15200 |
| 2022-01-07 | 10.72 | $16.79 | 14400 |
| 2022-01-06 | 11.09 | $16.57 | 5600 |
| 2022-01-05 | 11.21 | $16.69 | 5512 |
| 2022-01-04 | 11.34 | $16.75 | 9235 |
| 2022-01-03 | 11.05 | $16.98 | 1900 |
| 2021-12-31 | 11.04 | $16.53 | 12300 |
| 2021-12-30 | 11.27 | $16.50 | 14100 |
| 2021-12-29 | 11.76 | $16.55 | 37300 |
| 2021-12-28 | 12.16 | $16.44 | 319530 |
| 2021-12-27 | 12.58 | $16.72 | 12728 |
| 2021-12-23 | 13.21 | $16.65 | 16916 |
| 2021-12-22 | 13.61 | $16.61 | 8041 |
| 2021-12-21 | 13.79 | $16.89 | 7000 |
| 2021-12-20 | 13.86 | $16.88 | 13700 |
| 2021-12-17 | 14.52 | $16.61 | 3300 |
| 2021-12-16 | 14.32 | $16.70 | 3000 |
| 2021-12-15 | 14.21 | $16.61 | 2800 |
| 2021-12-14 | 14.16 | $16.72 | 10934 |
| 2021-12-13 | 14.11 | $16.75 | 5526 |
| 2021-12-10 | 14.06 | $16.86 | 8125 |
| 2021-12-09 | 14.58 | $16.76 | 7400 |
| 2021-12-08 | 14.84 | $16.80 | 4233 |
| 2021-12-07 | 15.12 | $16.78 | 9529 |
| 2021-12-06 | 15.64 | $16.91 | 3835 |
| 2021-12-03 | 16.15 | $16.98 | 9100 |
| 2021-12-02 | 16.68 | $16.97 | 4012 |
| 2021-12-01 | 17.24 | $16.80 | 3800 |
| 2021-11-30 | 17.89 | $16.62 | 4200 |
| 2021-11-29 | 18.57 | $16.82 | 11206 |
| 2021-11-26 | 19.30 | $16.74 | 2900 |
| 2021-11-24 | 20.02 | $16.84 | 1034 |
| 2021-11-23 | 20.51 | $16.80 | 800 |
| 2021-11-22 | 21.16 | $16.83 | 1839 |
| 2021-11-19 | 21.61 | $16.77 | 4500 |
| 2021-11-18 | 22.08 | $16.71 | 9420 |
| 2021-11-17 | 22.92 | $16.75 | 10000 |
| 2021-11-16 | 23.33 | $16.87 | 10200 |
| 2021-11-15 | 23.34 | $16.86 | 2500 |
| 2021-11-12 | 23.53 | $16.90 | 1400 |
| 2021-11-11 | 23.91 | $17.00 | 14200 |
| 2021-11-10 | 23.73 | $17.00 | 1910 |
| 2021-11-09 | 23.55 | $16.93 | 700 |
| 2021-11-08 | 23.47 | $16.93 | 1924 |
| 2021-11-05 | 23.38 | $16.81 | 6342 |
| 2021-11-04 | 23.42 | $16.90 | 3200 |
| 2021-11-03 | 23.92 | $16.94 | 5000 |
| 2021-11-02 | 24.44 | $16.74 | 5500 |
| 2021-11-01 | 25.32 | $16.81 | 9126 |
| 2021-10-29 | 26.02 | $17.05 | 16121 |
| 2021-10-28 | 26.32 | $16.95 | 6234 |
| 2021-10-27 | 26.71 | $16.67 | 1045 |
| 2021-10-26 | 27.81 | $16.86 | 3400 |
| 2021-10-25 | 28.98 | $16.74 | 4507 |
| 2021-10-22 | 29.87 | $17.00 | 7428 |
| 2021-10-21 | 30.80 | $16.70 | 3905 |
| 2021-10-20 | 31.94 | $16.70 | 3300 |
| 2021-10-19 | 33.36 | $16.84 | 25500 |
| 2021-10-18 | 34.85 | $16.70 | 1000 |
| 2021-10-15 | 36.09 | $16.79 | 10400 |
| 2021-10-14 | 37.28 | $16.93 | 4600 |
| 2021-10-13 | 38.54 | $16.55 | 7035 |
| 2021-10-12 | 39.94 | $16.67 | 7042 |
| 2021-10-11 | 41.08 | $16.63 | 6645 |
| 2021-10-08 | 42.08 | $16.92 | 600 |
| 2021-10-07 | 42.89 | $16.98 | 4600 |
| 2021-10-06 | 43.52 | $16.75 | 3100 |
| 2021-10-05 | 44.43 | $16.88 | 700 |
| 2021-10-04 | 44.93 | $16.80 | 7600 |
| 2021-10-01 | 45.45 | $16.79 | 11100 |
| 2021-09-30 | 46.01 | $16.85 | 12100 |
| 2021-09-29 | 46.66 | $16.78 | 4200 |
| 2021-09-28 | 47.36 | $16.95 | 232730 |
| 2021-09-27 | 48.10 | $17.07 | 1300 |
| 2021-09-24 | 48.35 | $16.99 | 1342 |
| 2021-09-23 | 48.78 | $17.00 | 13215 |
| 2021-09-22 | 49.06 | $17.00 | 4300 |
| 2021-09-21 | 49.36 | $17.02 | 11700 |
| 2021-09-20 | 49.82 | $17.00 | 2815 |
| 2021-09-17 | 50.32 | $17.35 | 17638 |
| 2021-09-16 | 50.83 | $16.83 | 2300 |
| 2021-09-15 | 51.69 | $17.00 | 3533 |
| 2021-09-14 | 52.52 | $16.68 | 6225 |
| 2021-09-13 | 53.41 | $17.09 | 8425 |
| 2021-09-10 | 53.93 | $16.80 | 1816 |
| 2021-09-09 | 54.62 | $16.93 | 6437 |
| 2021-09-08 | 55.10 | $17.00 | 20900 |
| 2021-09-07 | 55.62 | $17.12 | 2944 |
| 2021-09-03 | 55.71 | $17.50 | 6831 |
| 2021-09-02 | 55.67 | $17.16 | 5900 |
| 2021-09-01 | 55.68 | $17.12 | 3128 |
| 2021-08-31 | 55.74 | $17.40 | 8445 |
| 2021-08-30 | 55.65 | $16.93 | 3826 |
| 2021-08-27 | 55.56 | $17.16 | 25222 |
| 2021-08-26 | 55.22 | $17.21 | 5318 |
| 2021-08-25 | 54.88 | $17.00 | 5501 |
| 2021-08-24 | 54.52 | $17.14 | 5110 |
| 2021-08-23 | 54.12 | $17.08 | 9433 |
| 2021-08-20 | 53.74 | $17.30 | 2210 |
| 2021-08-19 | 53.27 | $17.00 | 4505 |
| 2021-08-18 | 52.77 | $17.06 | 400 |
| 2021-08-17 | 52.29 | $17.06 | 11647 |
| 2021-08-16 | 51.80 | $17.30 | 1700 |
| 2021-08-13 | 50.87 | $17.30 | 2600 |
| 2021-08-12 | 49.85 | $17.45 | 5900 |
| 2021-08-11 | 48.77 | $17.30 | 8600 |
| 2021-08-10 | 47.67 | $17.34 | 2527 |
| 2021-08-09 | 46.33 | $17.07 | 10900 |
| 2021-08-06 | 44.91 | $17.50 | 5933 |
| 2021-08-05 | 43.42 | $17.40 | 7237 |
| 2021-08-04 | 41.87 | $16.94 | 1326 |
| 2021-08-03 | 40.30 | $17.01 | 322 |
| 2021-08-02 | 38.58 | $17.13 | 2816 |
| 2021-07-30 | 36.77 | $16.86 | 6520 |
| 2021-07-29 | 34.91 | $17.01 | 4300 |
| 2021-07-28 | 32.89 | $17.48 | 7431 |
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